| 2022 |
| 03/29 | （IR情報）16:00 当社株式の上場廃止のお知らせ |
| 03/29 | 61 | 66 | 61 | 65 | +1.56% | 1,568,200 | 41億4955万 | -16.67% |
| 03/28 | 66 | 66 | 63 | 64 | -4.48% | 1,029,800 | 40億8571万 | -17.95% |
| 03/25 | 67 | 68 | 66 | 67 | 0% | 649,200 | 42億7723万 | -16.25% |
| 03/24 | 69 | 69 | 67 | 67 | -2.9% | 688,100 | 42億7723万 | -17.28% |
| 03/23 | 70 | 71 | 68 | 69 | -1.43% | 930,300 | 44億491万 | -15.85% |
| 03/22 | 71 | 71 | 68 | 70 | -2.78% | 1,205,600 | 44億6875万 | -15.66% |
| 03/18 | 70 | 73 | 70 | 72 | +1.41% | 1,013,700 | 45億9642万 | -14.29% |
| 03/17 | 72 | 76 | 67 | 71 | -7.79% | 1,941,800 | 45億3259万 | -16.47% |
| 03/16 | 82 | 82 | 77 | 77 | -3.75% | 736,700 | 49億1562万 | -10.47% |
| 03/15 | （IR情報）16:00 新株予約権の取得及び消却に関するお知らせ |
| 03/15 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 03/15 | （IR情報）16:00 株式交換契約に関する定時株主総会の承認可決に関するお知らせ |
| 03/15 | 83 | 84 | 80 | 80 | -2.44% | 327,300 | 51億714万 | -8.05% |
| 03/14 | 79 | 85 | 79 | 82 | +2.5% | 437,000 | 52億3482万 | -5.75% |
| 03/11 | 83 | 84 | 79 | 80 | -8.05% | 572,000 | 51億714万 | -9.09% |
| 03/10 | 76 | 87 | 76 | 87 | +16% | 2,130,700 | 55億5401万 | -2.25% |
| 03/09 | 77 | 78 | 75 | 75 | -1.32% | 485,700 | 47億8794万 | -15.73% |
| 03/08 | 78 | 80 | 74 | 76 | -3.8% | 868,400 | 48億5178万 | -15.56% |
| 03/07 | 84 | 84 | 79 | 79 | -7.06% | 1,030,900 | 50億4330万 | -13.19% |
| 03/04 | 84 | 87 | 81 | 85 | +1.19% | 1,945,300 | 54億2634万 | -6.59% |
| 03/03 | 86 | 86 | 84 | 84 | 0% | 558,900 | 53億6250万 | -8.7% |
| 03/02 | 85 | 86 | 84 | 84 | -3.45% | 759,600 | 53億6250万 | -9.68% |
| 03/01 | 86 | 89 | 86 | 87 | +2.35% | 1,155,500 | 55億5401万 | -6.45% |
| 02/28 | 84 | 87 | 83 | 85 | 0% | 1,054,300 | 54億2634万 | -9.57% |
| 02/25 | 82 | 86 | 82 | 85 | +6.25% | 859,500 | 54億2634万 | -10.53% |
| 02/24 | 83 | 85 | 80 | 80 | -3.61% | 1,344,400 | 51億714万 | -16.67% |
| 02/22 | 84 | 85 | 81 | 83 | -1.19% | 1,363,400 | 52億9866万 | -14.43% |
| 02/21 | 86 | 88 | 84 | 84 | -5.62% | 2,332,400 | 53億6250万 | -15.15% |
| 02/18 | 91 | 92 | 89 | 89 | -4.3% | 1,074,200 | 56億8169万 | -11% |
| 02/17 | 95 | 96 | 92 | 93 | -3.13% | 748,600 | 59億3705万 | -7% |
| 02/16 | 93 | 97 | 93 | 96 | +4.35% | 1,007,000 | 61億2857万 | -4.95% |
| 02/15 | 97 | 100 | 92 | 92 | -2.13% | 1,745,800 | 58億7321万 | -9.8% |
| 02/14 | （IR情報）16:00 2021年12月期連結業績予想と実績値との差異に関するお知らせ |
| 02/14 | （IR情報）16:00 2021年12月期決算補足説明資料 |
| 02/14 | （IR情報）16:00 2021年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 98 | 98 | 94 | 94 | -4.08% | 1,081,700 | 60億89万 | -8.74% |
| 02/10 | 98 | 100 | 96 | 98 | +1.03% | 1,225,800 | 62億5625万 | -4.85% |
| 02/09 | 97 | 99 | 96 | 97 | +2.11% | 819,100 | 61億9241万 | -5.83% |
| 02/08 | （IR情報）16:00 取締役選任に関するお知らせ |
| 02/08 | 97 | 98 | 95 | 95 | -1.04% | 635,500 | 60億6473万 | -8.65% |
| 02/07 | 99 | 101 | 96 | 96 | -2.04% | 611,100 | 61億2857万 | -8.57% |
| 02/04 | 97 | 101 | 97 | 98 | 0% | 1,018,300 | 62億5625万 | -6.67% |
| 02/03 | 100 | 101 | 98 | 98 | -1.01% | 339,500 | 62億5625万 | -6.67% |
| 02/02 | 97 | 101 | 97 | 99 | +2.06% | 713,600 | 63億2009万 | -6.6% |
| 02/01 | 94 | 99 | 94 | 97 | +3.19% | 1,347,300 | 61億9241万 | -8.49% |
| 01/31 | 94 | 96 | 92 | 94 | -1.05% | 1,352,400 | 60億89万 | -12.15% |
| 01/28 | 95 | 96 | 93 | 95 | +1.06% | 1,186,400 | 60億6473万 | -12.04% |
| 01/27 | 99 | 101 | 94 | 94 | -6% | 2,465,300 | 60億89万 | -12.96% |
| 01/26 | 100 | 103 | 98 | 100 | -0.99% | 1,834,800 | 63億8393万 | -8.26% |
| 01/25 | （IR情報）16:00 公認会計士等の異動に関するお知らせ |
| 01/25 | 106 | 107 | 100 | 101 | -5.61% | 1,933,400 | 64億4776万 | -7.34% |
| 01/24 | 106 | 108 | 106 | 107 | 0% | 584,600 | 68億3080万 | -1.83% |
| 01/21 | 108 | 109 | 106 | 107 | -2.73% | 796,600 | 68億3080万 | -1.83% |
| 01/20 | 106 | 112 | 106 | 110 | +3.77% | 1,013,800 | 70億2232万 | +0.92% |
| 01/19 | 111 | 112 | 106 | 106 | -6.19% | 974,300 | 67億6696万 | -3.64% |
| 01/18 | 111 | 116 | 111 | 113 | +1.8% | 1,056,200 | 72億1384万 | +2.73% |
| 01/17 | 110 | 113 | 109 | 111 | -0.89% | 1,670,500 | 70億8616万 | +0.91% |
| 01/14 | 107 | 124 | 107 | 112 | +3.7% | 4,124,600 | 71億5000万 | +0.9% |
| 01/13 | 113 | 113 | 107 | 108 | -6.09% | 1,429,000 | 68億9464万 | -2.7% |
| 01/12 | （IR情報）16:00 Jトラスト株式会社によるNexus Bank株式会社の完全子会社化に関する株式交換契約の締結のお知らせ |
| 01/12 | 110 | 115 | 110 | 115 | +4.55% | 800,200 | 73億4151万 | +3.6% |
| 01/11 | 106 | 111 | 105 | 110 | +1.85% | 965,800 | 70億2232万 | -0.9% |
| 01/07 | 107 | 109 | 105 | 108 | +1.89% | 706,500 | 68億9464万 | -2.7% |
| 01/06 | 108 | 108 | 105 | 106 | -1.85% | 1,008,000 | 67億6696万 | -5.36% |
| 01/05 | 112 | 112 | 108 | 108 | -1.82% | 831,600 | 68億9464万 | -3.57% |
| 01/04 | 112 | 114 | 109 | 110 | 0% | 523,500 | 70億2232万 | -1.79% |
| 2021 |
| 12/30 | 111 | 112 | 109 | 110 | -0.9% | 485,500 | 70億2232万 | -2.65% |
| 12/29 | 106 | 111 | 106 | 111 | +4.72% | 859,700 | 70億8616万 | -2.63% |
| 12/28 | （IR情報）16:00 (開示事項の経過報告)韓国アイドルグループ「BLACK LEVEL」の日本専属マネジメント契約締結に関するお知らせ |
| 12/28 | 106 | 109 | 105 | 106 | +0.95% | 1,152,700 | 67億6696万 | -7.02% |
| 12/27 | 109 | 110 | 105 | 105 | -4.55% | 1,320,200 | 67億312万 | -8.7% |
| 12/24 | 110 | 114 | 108 | 110 | -1.79% | 1,253,900 | 70億2232万 | -5.17% |
| 12/23 | 114 | 115 | 111 | 112 | -1.75% | 797,100 | 71億5000万 | -4.27% |
| 12/22 | 109 | 115 | 109 | 114 | +5.56% | 1,812,100 | 72億7768万 | -2.56% |
| 12/21 | 107 | 110 | 104 | 108 | +0.93% | 1,188,500 | 64億5184万 | -8.47% |
| 12/20 | 108 | 109 | 105 | 107 | 0% | 1,490,600 | 63億9210万 | -10.08% |
| 12/17 | 110 | 111 | 107 | 107 | -2.73% | 884,300 | 63億9210万 | -10.83% |
| 12/16 | （IR情報）17:30 連結孫会社の不良債権売却による営業損益(売却益)計上に関するお知らせ |
| 12/16 | 113 | 113 | 110 | 110 | -0.9% | 1,033,800 | 65億7132万 | -9.84% |
| 12/15 | 107 | 113 | 107 | 111 | +1.83% | 761,700 | 66億3106万 | -9.76% |
| 12/14 | 112 | 113 | 107 | 109 | -4.39% | 1,611,300 | 65億1158万 | -12.1% |
| 12/13 | 116 | 118 | 112 | 114 | -1.72% | 1,394,100 | 68億1028万 | -8.8% |
| 12/10 | 118 | 119 | 114 | 116 | -2.52% | 1,372,600 | 69億2975万 | -7.94% |
| 12/09 | 119 | 122 | 118 | 119 | +0.85% | 860,800 | 71億897万 | -7.03% |
| 12/08 | 121 | 123 | 118 | 118 | -1.67% | 1,036,200 | 70億4923万 | -7.81% |
| 12/07 | 117 | 120 | 116 | 120 | +3.45% | 1,095,200 | 71億6871万 | -7.69% |
| 12/06 | 113 | 116 | 113 | 116 | 0% | 653,000 | 69億2975万 | -10.77% |
| 12/03 | 112 | 118 | 111 | 116 | +4.5% | 1,178,800 | 69億2975万 | -11.45% |
| 12/02 | 113 | 117 | 111 | 111 | -4.31% | 983,300 | 66億3106万 | -16.54% |
| 12/01 | 114 | 118 | 112 | 116 | +0.87% | 1,180,000 | 69億2975万 | -13.43% |
| 11/30 | 119 | 122 | 114 | 115 | -2.54% | 1,923,600 | 68億7001万 | -14.81% |
| 11/29 | 120 | 122 | 117 | 118 | -4.84% | 1,992,300 | 70億4923万 | -13.24% |
| 11/26 | 124 | 125 | 121 | 124 | -0.8% | 1,349,800 | 74億767万 | -9.49% |
| 11/25 | 126 | 128 | 124 | 125 | -1.57% | 655,100 | 74億6741万 | -9.42% |
| 11/24 | 126 | 129 | 126 | 127 | 0% | 675,100 | 75億8689万 | -8.63% |
| 11/22 | 125 | 128 | 122 | 127 | +2.42% | 978,800 | 75億8689万 | -8.63% |
| 11/19 | 128 | 130 | 124 | 124 | -4.62% | 2,202,000 | 74億767万 | -11.43% |
| 11/18 | 131 | 132 | 128 | 130 | -1.52% | 1,578,100 | 77億6610万 | -7.14% |
| 11/17 | 136 | 138 | 132 | 132 | -4.35% | 872,400 | 78億8558万 | -5.71% |
| 11/16 | 133 | 138 | 132 | 138 | +3.76% | 1,208,000 | 82億4402万 | -2.13% |
| 11/15 | 134 | 134 | 128 | 133 | -0.75% | 2,239,200 | 79億4532万 | -5.67% |
| 11/12 | 139 | 143 | 133 | 134 | -1.47% | 3,609,800 | 80億506万 | -4.96% |
| 11/11 | （IR情報）16:00 2021年12月期第3四半期決算補足説明資料 |
| 11/11 | （IR情報）16:00 2021年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | 137 | 137 | 134 | 136 | -0.73% | 1,576,600 | 81億2454万 | -3.55% |
| 11/10 | 140 | 140 | 134 | 137 | -2.14% | 2,107,000 | 81億8428万 | -3.52% |
| 11/09 | 142 | 144 | 138 | 140 | -2.1% | 1,375,000 | 83億6350万 | -1.41% |
| 11/08 | （IR情報）16:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 11/08 | 143 | 144 | 140 | 143 | 0% | 727,000 | 85億4271万 | +0.7% |
| 11/05 | 145 | 145 | 141 | 143 | -2.05% | 1,126,800 | 85億4271万 | +0.7% |
| 11/04 | 147 | 148 | 144 | 146 | +2.1% | 743,000 | 87億2193万 | +2.82% |
| 11/02 | 147 | 150 | 143 | 143 | -1.38% | 1,000,300 | 85億4271万 | +0.7% |
| 11/01 | 143 | 148 | 142 | 145 | +2.84% | 1,326,800 | 86億6219万 | +2.11% |
| 10/29 | 141 | 143 | 140 | 141 | -0.7% | 707,700 | 84億2324万 | -0.7% |
| 10/22 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
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。
