| 2026 |
| 07/31 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 2,049 | 2,049 | 1,988 | 2,035 | +2.57% | 5,600 | 168億1235万 | +13.06% |
| 07/30 | 1,994 | 1,998 | 1,921 | 1,984 | -0.75% | 2,000 | 163億9101万 | +11.34% |
| 07/29 | 1,993 | 2,005 | 1,931 | 1,999 | +0.3% | 5,400 | 165億1493万 | +13.19% |
| 07/28 | 1,935 | 1,995 | 1,925 | 1,993 | +3.8% | 4,400 | 164億6536万 | +14.02% |
| 07/27 | 1,909 | 1,930 | 1,900 | 1,920 | +1.37% | 4,300 | 158億6227万 | +10.85% |
| 07/24 | 1,926 | 1,926 | 1,802 | 1,894 | -0.99% | 3,600 | 156億4747万 | +10.24% |
| 07/23 | 1,899 | 1,913 | 1,801 | 1,913 | +2.46% | 12,500 | 158億444万 | +12.27% |
| 07/22 | 1,910 | 1,927 | 1,700 | 1,867 | -6.18% | 39,900 | 154億2440万 | +10.47% |
| 07/21 | 1,928 | 2,030 | 1,850 | 1,990 | +20.61% | 52,300 | 164億4058万 | +18.59% |
| 07/17 | 1,640 | 1,690 | 1,640 | 1,650 | 0% | 1,000 | 136億3164万 | -0.78% |
| 07/16 | 1,655 | 1,666 | 1,650 | 1,650 | -1.14% | 400 | 136億3164万 | -0.6% |
| 07/15 | 1,700 | 1,700 | 1,651 | 1,669 | -1.71% | 1,100 | 137億8861万 | +0.79% |
| 07/14 | （IR情報）16:00 株式会社北洋銀行に対する個人向け信託管理システム提供開始について |
| 07/14 | 1,710 | 1,714 | 1,685 | 1,698 | +1.68% | 900 | 140億2819万 | +2.78% |
| 07/13 | 1,700 | 1,700 | 1,658 | 1,670 | -5.7% | 900 | 137億9687万 | +1.4% |
| 07/09 | 1,740 | 1,771 | 1,647 | 1,771 | -0.34% | 2,900 | 146億3129万 | +7.79% |
| 07/08 | 1,753 | 1,783 | 1,743 | 1,777 | -0.73% | 800 | 146億8086万 | +8.69% |
| 07/07 | 1,737 | 1,790 | 1,724 | 1,790 | +0.73% | 1,600 | 147億8826万 | +10.09% |
| 07/06 | 1,727 | 1,777 | 1,711 | 1,777 | +0.57% | 2,000 | 146億8086万 | +9.96% |
| 07/03 | 1,731 | 1,771 | 1,731 | 1,767 | +1.96% | 1,400 | 145億9824万 | +9.96% |
| 07/02 | 1,706 | 1,780 | 1,666 | 1,733 | +2.54% | 4,000 | 143億1735万 | +8.45% |
| 07/01 | 1,717 | 1,720 | 1,690 | 1,690 | -0.59% | 2,100 | 139億6210万 | +6.29% |
| 06/30 | （IR情報）16:00 支配株主等に関する事項について |
| 06/30 | 1,700 | 1,700 | 1,692 | 1,700 | 0% | 1,400 | 140億4472万 | +7.32% |
| 06/29 | 1,670 | 1,700 | 1,663 | 1,700 | +2.22% | 1,500 | 140億4472万 | +7.8% |
| 06/26 | 1,667 | 1,704 | 1,655 | 1,663 | -2.41% | 1,400 | 137億3904万 | +5.86% |
| 06/25 | 1,599 | 1,705 | 1,599 | 1,704 | +7.3% | 8,500 | 140億7776万 | +8.81% |
| 06/24 | 1,580 | 1,591 | 1,556 | 1,588 | +0.76% | 3,300 | 131億1942万 | +1.79% |
| 06/23 | 1,556 | 1,576 | 1,556 | 1,576 | +1.03% | 1,200 | 130億2028万 | +1.22% |
| 06/22 | 1,562 | 1,581 | 1,558 | 1,560 | -1.45% | 600 | 128億8809万 | +0.26% |
| 06/19 | 1,578 | 1,587 | 1,560 | 1,583 | +1.6% | 2,900 | 130億7811万 | +1.8% |
| 06/18 | 1,558 | 1,558 | 1,558 | 1,558 | 0% | 100 | 128億7157万 | +0.39% |
| 06/17 | 1,555 | 1,582 | 1,555 | 1,558 | +0.19% | 1,000 | 128億7157万 | +0.32% |
| 06/16 | 1,563 | 1,563 | 1,544 | 1,555 | -1.4% | 1,300 | 128億4678万 | +0.13% |
| 06/15 | 1,564 | 1,579 | 1,564 | 1,577 | -1.68% | 1,500 | 130億2854万 | +1.55% |
| 06/12 | 1,605 | 1,605 | 1,589 | 1,604 | +0.94% | 2,200 | 132億5160万 | +3.28% |
| 06/11 | 1,563 | 1,589 | 1,563 | 1,589 | +2.71% | 4,200 | 131億2768万 | +2.45% |
| 06/10 | （IR情報）16:00 新中期経営計画「Next STEP 2029」策定に関するお知らせ |
| 06/10 | 1,581 | 1,581 | 1,547 | 1,547 | -1.72% | 700 | 127億8069万 | -0.26% |
| 06/09 | 1,550 | 1,580 | 1,545 | 1,574 | -0.13% | 600 | 130億375万 | +1.48% |
| 06/08 | 1,569 | 1,576 | 1,555 | 1,576 | +0.45% | 800 | 130億2028万 | +1.74% |
| 06/05 | 1,567 | 1,569 | 1,533 | 1,569 | +0.9% | 700 | 129億6245万 | +1.49% |
| 06/04 | 1,556 | 1,556 | 1,555 | 1,555 | -0.64% | 400 | 128億4678万 | +0.78% |
| 06/03 | 1,570 | 1,570 | 1,565 | 1,565 | +2.29% | 1,600 | 129億2940万 | +1.62% |
| 06/02 | 1,550 | 1,580 | 1,530 | 1,530 | -1.29% | 600 | 126億4024万 | -0.52% |
| 06/01 | 1,564 | 1,579 | 1,550 | 1,550 | +0.13% | 1,700 | 128億548万 | +0.91% |
| 05/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/29 | 1,545 | 1,550 | 1,543 | 1,548 | +0.52% | 700 | 127億8895万 | +0.91% |
| 05/28 | 1,540 | 1,540 | 1,530 | 1,540 | +0.59% | 600 | 127億2286万 | +0.46% |
| 05/27 | 1,550 | 1,550 | 1,530 | 1,531 | -0.26% | 400 | 126億4850万 | -0.07% |
| 05/26 | 1,546 | 1,546 | 1,531 | 1,535 | +0.26% | 500 | 126億8155万 | +0.26% |
| 05/25 | （IR情報）16:00 株式会社琉球銀行に対するスプレッド貸システム提供開始について |
| 05/25 | 1,543 | 1,560 | 1,531 | 1,531 | -0.71% | 1,800 | 126億4850万 | +0.07% |
| 05/22 | 1,550 | 1,559 | 1,541 | 1,542 | -0.52% | 1,100 | 127億3938万 | +0.85% |
| 05/21 | 1,520 | 1,550 | 1,520 | 1,550 | +1.57% | 800 | 128億548万 | +1.51% |
| 05/20 | 1,549 | 1,549 | 1,520 | 1,526 | -1.48% | 1,000 | 126億720万 | 0% |
| 05/19 | 1,542 | 1,549 | 1,516 | 1,549 | +0.58% | 500 | 127億9721万 | +1.51% |
| 05/18 | 1,522 | 1,540 | 1,512 | 1,540 | +1.85% | 900 | 127億2286万 | +1.05% |
| 05/15 | 1,569 | 1,569 | 1,512 | 1,512 | -3.08% | 2,400 | 124億9153万 | -0.72% |
| 05/14 | 1,575 | 1,575 | 1,549 | 1,560 | -0.95% | 1,500 | 128億8809万 | +2.43% |
| 05/13 | （IR情報）16:00 株式会社筑波銀行に対するスプレッド貸システム提供開始について |
| 05/13 | （IR情報）11:00 「投資運用関係業務受託業」登録のお知らせ |
| 05/13 | 1,578 | 1,585 | 1,563 | 1,575 | +0.9% | 4,100 | 130億1202万 | +3.55% |
| 05/12 | 1,560 | 1,581 | 1,550 | 1,561 | -0.26% | 1,200 | 128億9635万 | +2.83% |
| 05/11 | 1,583 | 1,585 | 1,562 | 1,565 | +0.9% | 2,000 | 129億2940万 | +3.23% |
| 05/08 | 1,585 | 1,585 | 1,551 | 1,551 | -2.15% | 1,600 | 128億1374万 | +2.51% |
| 05/07 | （IR情報）16:00 ソニー生命保険株式会社に対するSOサービス提供開始について |
| 05/07 | 1,550 | 1,585 | 1,548 | 1,585 | +2.39% | 6,500 | 130億9463万 | +4.9% |
| 05/01 | 1,550 | 1,564 | 1,526 | 1,548 | +1.51% | 6,500 | 127億8895万 | +2.58% |
| 04/30 | （IR情報）16:00 代表取締役及び役員の異動に関するお知らせ |
| 04/30 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 04/30 | （IR情報）16:00 新中期経営計画骨子の公表、配当政策の策定および株主優待制度継続に関するお知らせ |
| 04/30 | 1,514 | 1,525 | 1,495 | 1,525 | +0.73% | 1,900 | 125億9894万 | +1.06% |
| 04/28 | 1,486 | 1,514 | 1,477 | 1,514 | +1.14% | 500 | 125億806万 | +0.33% |
| 04/27 | 1,471 | 1,497 | 1,452 | 1,497 | +1.15% | 1,400 | 123億6761万 | -0.8% |
| 04/24 | 1,499 | 1,500 | 1,480 | 1,480 | -1.2% | 1,200 | 122億2716万 | -1.99% |
| 04/23 | 1,494 | 1,498 | 1,477 | 1,498 | +0.07% | 1,600 | 123億7587万 | -0.93% |
| 04/22 | 1,504 | 1,504 | 1,497 | 1,497 | -0.2% | 600 | 123億6761万 | -1.06% |
| 04/21 | （IR情報）16:00 株式会社第一ライフグループに対する有価証券管理サービスの提供開始について |
| 04/21 | 1,500 | 1,504 | 1,496 | 1,500 | -0.6% | 1,300 | 123億9240万 | -0.92% |
| 04/20 | 1,529 | 1,530 | 1,500 | 1,509 | -0.2% | 1,000 | 124億6675万 | -0.4% |
| 04/17 | 1,508 | 1,530 | 1,500 | 1,512 | -0.2% | 1,300 | 124億9153万 | -0.26% |
| 04/16 | 1,514 | 1,515 | 1,499 | 1,515 | +1% | 1,000 | 125億1632万 | -0.13% |
| 04/15 | 1,495 | 1,519 | 1,495 | 1,500 | -1.19% | 700 | 123億9240万 | -1.06% |
| 04/14 | 1,510 | 1,519 | 1,497 | 1,518 | +1.61% | 700 | 125億4110万 | +0.07% |
| 04/13 | 1,516 | 1,516 | 1,494 | 1,494 | -1.52% | 600 | 123億4283万 | -1.52% |
| 04/10 | 1,519 | 1,519 | 1,495 | 1,517 | -0.13% | 1,200 | 125億3284万 | -0.07% |
| 04/09 | 1,492 | 1,519 | 1,492 | 1,519 | 0% | 400 | 125億4937万 | +0.07% |
| 04/08 | 1,500 | 1,519 | 1,492 | 1,519 | +1.67% | 800 | 125億4937万 | +0.13% |
| 04/07 | 1,515 | 1,519 | 1,493 | 1,494 | -1.39% | 1,000 | 123億4283万 | -1.65% |
| 04/06 | 1,493 | 1,515 | 1,493 | 1,515 | -0.13% | 2,300 | 125億1632万 | -0.39% |
| 04/03 | 1,500 | 1,517 | 1,500 | 1,517 | +1.13% | 300 | 125億3284万 | -0.33% |
| 04/02 | 1,534 | 1,536 | 1,500 | 1,500 | -1.19% | 2,100 | 123億9240万 | -1.51% |
| 04/01 | 1,506 | 1,520 | 1,506 | 1,518 | +1.81% | 2,000 | 125億4110万 | -0.39% |
| 03/31 | 1,504 | 1,504 | 1,480 | 1,491 | -0.6% | 1,100 | 123億1804万 | -2.17% |
| 03/30 | 1,501 | 1,501 | 1,498 | 1,500 | -2.41% | 800 | 123億9240万 | -1.7% |
| 03/27 | 1,519 | 1,539 | 1,515 | 1,537 | -0.13% | 1,800 | 126億9807万 | +0.65% |
| 03/26 | 1,539 | 1,540 | 1,539 | 1,539 | +0.65% | 600 | 127億1460万 | +0.79% |
| 03/25 | 1,532 | 1,534 | 1,529 | 1,529 | +1.06% | 600 | 126億3198万 | +0.13% |
| 03/24 | 1,513 | 1,532 | 1,511 | 1,513 | 0% | 1,100 | 124億9980万 | -0.92% |
| 03/23 | 1,532 | 1,532 | 1,510 | 1,513 | -1.43% | 1,300 | 124億9980万 | -0.92% |
| 03/19 | 1,522 | 1,544 | 1,509 | 1,535 | +0.85% | 1,100 | 126億8155万 | +0.46% |
| 03/18 | 1,514 | 1,525 | 1,514 | 1,522 | +0.53% | 800 | 125億7415万 | -0.33% |
| 03/17 | 1,540 | 1,540 | 1,514 | 1,514 | -2.07% | 2,200 | 125億806万 | -0.85% |
| 03/16 | 1,523 | 1,553 | 1,521 | 1,546 | +0.72% | 1,300 | 127億7243万 | +1.18% |
| 03/13 | 1,518 | 1,535 | 1,518 | 1,535 | +1.12% | 2,100 | 126億8155万 | +0.46% |
| 03/12 | 1,518 | 1,519 | 1,504 | 1,518 | +1% | 400 | 125億4110万 | -0.72% |
| 03/11 | 1,515 | 1,517 | 1,501 | 1,503 | -0.79% | 900 | 124億1718万 | -1.76% |
| 03/10 | 1,519 | 1,519 | 1,502 | 1,515 | -0.26% | 1,200 | 125億1632万 | -1.11% |
| 03/09 | 1,506 | 1,520 | 1,495 | 1,519 | +0.4% | 2,200 | 125億4937万 | -0.91% |
| 03/06 | 1,514 | 1,524 | 1,505 | 1,513 | -0.2% | 1,000 | 124億9980万 | -1.3% |
| 03/05 | 1,514 | 1,529 | 1,514 | 1,516 | +0.13% | 900 | 125億2458万 | -1.11% |
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。
