| 2026 |
| 03/06 | 312 | 319 | 312 | 319 | +2.24% | 6,700 | 26億7832万 | +0.63% |
| 03/05 | 316 | 321 | 312 | 312 | +0.32% | 4,500 | 26億1955万 | -1.58% |
| 03/04 | 324 | 324 | 310 | 311 | -4.01% | 7,300 | 26億1115万 | -1.89% |
| 03/03 | 323 | 324 | 323 | 324 | +0.62% | 2,700 | 27億2030万 | +2.21% |
| 03/02 | 321 | 325 | 321 | 322 | -2.13% | 2,000 | 27億351万 | +1.58% |
| 02/27 | 326 | 329 | 324 | 329 | +2.81% | 6,000 | 27億6228万 | +3.79% |
| 02/26 | 319 | 326 | 319 | 320 | +0.31% | 5,700 | 26億8672万 | +0.95% |
| 02/25 | 316 | 319 | 316 | 319 | +0.95% | 600 | 26億7832万 | +0.63% |
| 02/24 | 319 | 319 | 316 | 316 | -0.94% | 600 | 26億5313万 | 0% |
| 02/20 | 320 | 320 | 319 | 319 | -0.93% | 600 | 26億7832万 | +0.95% |
| 02/19 | 322 | 323 | 322 | 322 | 0% | 800 | 27億351万 | +1.9% |
| 02/18 | 321 | 322 | 321 | 322 | +0.31% | 3,100 | 27億351万 | +2.22% |
| 02/17 | 320 | 321 | 320 | 321 | +0.31% | 600 | 26億9511万 | +1.9% |
| 02/16 | 321 | 323 | 320 | 320 | -0.31% | 2,400 | 26億8672万 | +1.91% |
| 02/13 | 322 | 323 | 316 | 321 | -0.31% | 2,900 | 26億9511万 | +2.88% |
| 02/12 | 318 | 322 | 311 | 322 | +1.58% | 7,200 | 27億351万 | +3.54% |
| 02/10 | 309 | 317 | 309 | 317 | +2.26% | 5,800 | 26億6153万 | +2.26% |
| 02/09 | 310 | 313 | 310 | 310 | -1.27% | 900 | 26億276万 | +0.32% |
| 02/06 | 310 | 314 | 310 | 314 | +0.32% | 3,500 | 26億3634万 | +1.95% |
| 02/05 | 313 | 313 | 312 | 313 | 0% | 900 | 26億2794万 | +1.95% |
| 02/04 | 311 | 313 | 307 | 313 | +0.64% | 1,500 | 26億2794万 | +2.62% |
| 02/03 | 308 | 311 | 308 | 311 | +0.97% | 1,100 | 26億1115万 | +2.3% |
| 02/02 | 307 | 308 | 307 | 308 | -0.32% | 700 | 25億8596万 | +1.65% |
| 01/30 | 310 | 310 | 307 | 309 | -0.64% | 4,100 | 25億9436万 | +2.32% |
| 01/29 | 311 | 313 | 311 | 311 | 0% | 1,100 | 26億1115万 | +3.32% |
| 01/28 | 318 | 320 | 311 | 311 | -2.2% | 4,500 | 26億1115万 | +3.67% |
| 01/27 | 327 | 327 | 318 | 318 | -1.85% | 2,300 | 26億6992万 | +6.35% |
| 01/26 | 323 | 327 | 323 | 324 | +0.31% | 18,000 | 27億2030万 | +9.09% |
| 01/23 | 320 | 323 | 318 | 323 | +1.25% | 4,700 | 27億1190万 | +9.12% |
| 01/22 | 320 | 322 | 318 | 319 | 0% | 8,100 | 26億7832万 | +8.14% |
| 01/21 | 312 | 319 | 312 | 319 | +2.24% | 6,400 | 26億7832万 | +8.87% |
| 01/20 | 316 | 318 | 312 | 312 | -1.27% | 10,500 | 26億1955万 | +6.85% |
| 01/19 | 312 | 316 | 311 | 316 | +1.94% | 3,800 | 26億5313万 | +8.59% |
| 01/16 | 317 | 317 | 300 | 310 | -0.96% | 14,400 | 26億276万 | +6.9% |
| 01/15 | 308 | 318 | 305 | 313 | +2.29% | 50,500 | 26億2794万 | +8.3% |
| 01/14 | 305 | 307 | 302 | 306 | +1.32% | 13,500 | 25億6917万 | +6.25% |
| 01/13 | （IR情報）16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | （IR情報）16:00 配当予想の修正(創業50周年記念配当)及び配当方針の変更に関するお知らせ |
| 01/13 | （IR情報）16:00 連結子会社間の合併に関するお知らせ |
| 01/13 | 298 | 303 | 296 | 302 | +2.03% | 18,500 | 25億3559万 | +4.86% |
| 01/09 | 292 | 296 | 292 | 296 | +0.68% | 5,400 | 24億8521万 | +3.14% |
| 01/08 | 291 | 294 | 291 | 294 | +1.38% | 1,400 | 24億6842万 | +2.44% |
| 01/07 | 291 | 291 | 288 | 290 | +0.35% | 700 | 24億3484万 | +1.4% |
| 01/06 | 293 | 297 | 289 | 289 | -1.03% | 7,000 | 24億2644万 | +1.05% |
| 01/05 | 286 | 292 | 283 | 292 | +3.18% | 7,400 | 24億5163万 | +2.1% |
| 2025 |
| 12/30 | 282 | 283 | 281 | 283 | +0.71% | 3,900 | 23億7606万 | -1.05% |
| 12/29 | 281 | 285 | 281 | 281 | 0% | 2,100 | 23億5927万 | -1.75% |
| 12/26 | 282 | 282 | 279 | 281 | -0.35% | 10,400 | 23億5927万 | -1.75% |
| 12/25 | 283 | 283 | 280 | 282 | +0.36% | 3,200 | 23億6767万 | -1.74% |
| 12/24 | 281 | 283 | 281 | 281 | +0.36% | 2,900 | 23億5927万 | -2.09% |
| 12/23 | 282 | 284 | 280 | 280 | -0.71% | 7,800 | 23億5088万 | -2.44% |
| 12/22 | 286 | 286 | 282 | 282 | -1.4% | 15,100 | 23億6767万 | -2.08% |
| 12/19 | 285 | 286 | 285 | 286 | 0% | 1,400 | 24億125万 | -0.69% |
| 12/18 | 286 | 289 | 286 | 286 | -0.35% | 1,000 | 24億125万 | -0.69% |
| 12/17 | 287 | 287 | 285 | 287 | +0.7% | 2,600 | 24億965万 | -0.35% |
| 12/16 | 293 | 293 | 284 | 285 | -2.06% | 5,400 | 23億9286万 | -1.04% |
| 12/15 | 291 | 292 | 291 | 291 | 0% | 900 | 24億4323万 | +1.04% |
| 12/12 | 297 | 297 | 291 | 291 | +0.34% | 4,600 | 24億4323万 | +1.04% |
| 12/11 | 288 | 290 | 288 | 290 | +0.69% | 1,500 | 24億3484万 | +0.69% |
| 12/10 | 289 | 289 | 286 | 288 | -0.35% | 700 | 24億1804万 | 0% |
| 12/09 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 12/09 | 289 | 290 | 288 | 289 | 0% | 1,300 | 24億2644万 | +0.35% |
| 12/08 | 289 | 289 | 289 | 289 | +0.35% | 1,000 | 24億2644万 | +0.35% |
| 12/05 | 289 | 289 | 287 | 288 | +1.05% | 1,000 | 24億1804万 | 0% |
| 12/04 | 285 | 286 | 285 | 285 | -0.35% | 1,500 | 23億9286万 | -1.04% |
| 12/03 | 288 | 288 | 286 | 286 | -0.69% | 2,900 | 24億125万 | -1.04% |
| 12/02 | 287 | 289 | 286 | 288 | +0.35% | 1,700 | 24億1804万 | -0.35% |
| 12/01 | 289 | 289 | 286 | 287 | -0.35% | 1,700 | 24億965万 | -0.69% |
| 11/28 | 287 | 288 | 287 | 288 | 0% | 200 | 24億1804万 | -0.35% |
| 11/27 | 293 | 293 | 288 | 288 | +0.35% | 1,700 | 24億1804万 | -0.35% |
| 11/26 | 286 | 287 | 286 | 287 | +0.35% | 1,500 | 24億965万 | -0.69% |
| 11/25 | 288 | 288 | 286 | 286 | 0% | 900 | 24億125万 | -1.04% |
| 11/21 | 288 | 288 | 286 | 286 | -1.38% | 1,000 | 24億125万 | -1.38% |
| 11/20 | 289 | 290 | 285 | 290 | +0.35% | 700 | 24億3484万 | 0% |
| 11/19 | 288 | 289 | 288 | 289 | +0.35% | 1,600 | 24億2644万 | -0.34% |
| 11/18 | 288 | 288 | 286 | 288 | 0% | 1,300 | 24億1804万 | -0.69% |
| 11/17 | 287 | 288 | 285 | 288 | +0.35% | 2,600 | 24億1804万 | -1.03% |
| 11/14 | 286 | 287 | 286 | 287 | +0.35% | 2,300 | 24億965万 | -1.71% |
| 11/13 | 290 | 290 | 286 | 286 | -1.04% | 1,600 | 24億125万 | -2.72% |
| 11/12 | 287 | 289 | 286 | 289 | +0.7% | 1,600 | 24億2644万 | -2.03% |
| 11/11 | 287 | 288 | 287 | 287 | -0.35% | 1,200 | 24億965万 | -3.04% |
| 11/10 | 292 | 292 | 287 | 288 | -1.71% | 4,400 | 24億1804万 | -3.03% |
| 11/07 | 286 | 293 | 286 | 293 | +2.09% | 2,500 | 24億6002万 | -1.68% |
| 11/06 | 285 | 289 | 285 | 287 | +0.35% | 1,300 | 24億965万 | -4.01% |
| 11/05 | 291 | 291 | 286 | 286 | -1.72% | 5,200 | 24億125万 | -4.67% |
| 11/04 | 293 | 294 | 291 | 291 | -0.68% | 2,300 | 24億4323万 | -3.32% |
| 10/31 | 294 | 294 | 292 | 293 | -0.34% | 1,300 | 24億6002万 | -2.98% |
| 10/30 | 293 | 294 | 292 | 294 | +0.68% | 1,200 | 24億6842万 | -2.65% |
| 10/29 | 291 | 293 | 291 | 292 | +0.69% | 3,300 | 24億5163万 | -3.63% |
| 10/28 | 290 | 291 | 290 | 290 | 0% | 1,200 | 24億3484万 | -4.61% |
| 10/27 | 292 | 292 | 290 | 290 | -0.34% | 3,800 | 24億3484万 | -4.92% |
| 10/24 | 291 | 291 | 290 | 291 | 0% | 1,400 | 24億4323万 | -4.9% |
| 10/23 | 291 | 292 | 291 | 291 | 0% | 1,500 | 24億4323万 | -4.9% |
| 10/22 | 293 | 293 | 290 | 291 | +0.34% | 3,200 | 24億4323万 | -5.21% |
| 10/21 | 293 | 293 | 290 | 290 | -1.36% | 6,800 | 24億3484万 | -5.84% |
| 10/20 | 294 | 295 | 293 | 294 | +0.34% | 1,000 | 24億6842万 | -4.85% |
| 10/17 | 294 | 295 | 292 | 293 | -0.34% | 3,700 | 24億6002万 | -5.48% |
| 10/16 | 294 | 297 | 293 | 294 | 0% | 6,000 | 24億6842万 | -5.16% |
| 10/15 | 294 | 298 | 294 | 294 | 0% | 9,500 | 24億6842万 | -5.47% |
| 10/14 | （IR情報）12:00 株式会社リンクハートの株式の取得(子会社化)に関するお知らせ |
| 10/14 | 308 | 308 | 294 | 294 | -5.77% | 25,400 | 24億6842万 | -5.77% |
| 10/10 | （IR情報）17:30 2026年2月期第1四半期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）17:30 組織変更及び人事異動に関するお知らせ |
| 10/10 | 315 | 320 | 312 | 312 | -0.95% | 12,500 | 26億1955万 | 0% |
| 10/09 | 319 | 319 | 315 | 315 | -0.94% | 6,000 | 26億4474万 | +0.96% |
| 10/08 | 318 | 319 | 315 | 318 | 0% | 6,000 | 26億6992万 | +1.92% |
| 10/07 | 315 | 318 | 315 | 318 | +1.27% | 17,000 | 26億6992万 | +1.92% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
