| 2026 |
| 09/07 | 1,680 | 1,689 | 1,650 | 1,679 | +0.36% | 3,900 | 34億2094万 | +5% |
| 09/04 | 1,644 | 1,673 | 1,644 | 1,673 | +2.32% | 1,600 | 34億871万 | +4.96% |
| 09/03 | 1,641 | 1,670 | 1,632 | 1,635 | -0.61% | 7,600 | 33億3129万 | +2.83% |
| 09/02 | 1,647 | 1,647 | 1,624 | 1,645 | +0.61% | 3,800 | 33億5166万 | +3.59% |
| 09/01 | 1,622 | 1,635 | 1,608 | 1,635 | +0.8% | 3,200 | 33億3129万 | +3.09% |
| 08/31 | 16:00 特別利益計上に関するお知らせ |
| 08/31 | 1,606 | 1,622 | 1,606 | 1,622 | +1.12% | 1,400 | 33億480万 | +2.4% |
| 08/28 | 1,623 | 1,623 | 1,592 | 1,604 | -0.06% | 2,900 | 32億6813万 | +1.26% |
| 08/27 | 1,592 | 1,616 | 1,592 | 1,605 | +0.94% | 2,500 | 32億7016万 | +1.26% |
| 08/26 | 1,586 | 1,590 | 1,586 | 1,590 | +0.63% | 500 | 32億3960万 | +0.25% |
| 08/25 | 1,588 | 1,600 | 1,554 | 1,580 | -0.63% | 3,100 | 32億1923万 | -0.44% |
| 08/24 | 1,594 | 1,594 | 1,539 | 1,590 | -0.5% | 2,300 | 32億3960万 | +0.13% |
| 08/21 | 1,584 | 1,598 | 1,561 | 1,598 | +0.76% | 2,300 | 32億5590万 | +0.63% |
| 08/20 | 1,574 | 1,600 | 1,560 | 1,586 | +2.99% | 1,600 | 32億3145万 | -0.25% |
| 08/19 | 1,532 | 1,540 | 1,523 | 1,540 | +0.65% | 2,600 | 31億3773万 | -3.21% |
| 08/18 | 1,563 | 1,575 | 1,530 | 1,530 | +0.33% | 2,600 | 31億1735万 | -3.89% |
| 08/17 | 1,499 | 1,546 | 1,499 | 1,525 | -5.81% | 9,500 | 31億716万 | -4.27% |
| 08/14 | 15:30 2026年9月期第3四半期決算補足説明資料 |
| 08/14 | 15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,602 | 1,620 | 1,602 | 1,619 | +0.25% | 4,100 | 32億9869万 | +1.57% |
| 08/13 | 1,617 | 1,626 | 1,600 | 1,615 | +1.38% | 4,200 | 32億9054万 | +1.51% |
| 08/12 | 1,600 | 1,610 | 1,580 | 1,593 | -0.44% | 2,500 | 32億4571万 | +0.38% |
| 08/10 | 1,630 | 1,630 | 1,523 | 1,600 | -1.84% | 3,200 | 32億5998万 | +1.01% |
| 08/07 | 1,600 | 1,635 | 1,580 | 1,630 | +3.16% | 4,600 | 33億2110万 | +3.23% |
| 08/06 | 1,571 | 1,580 | 1,571 | 1,580 | -0.63% | 300 | 32億1923万 | +0.45% |
| 08/05 | 1,580 | 1,640 | 1,580 | 1,590 | +0.63% | 9,400 | 32億3960万 | +1.34% |
| 08/04 | 1,620 | 1,620 | 1,528 | 1,580 | +2.6% | 2,600 | 32億1923万 | +1.02% |
| 08/03 | 1,551 | 1,551 | 1,505 | 1,540 | -0.71% | 900 | 31億3773万 | -1.22% |
| 07/31 | 1,570 | 1,570 | 1,550 | 1,551 | -1.34% | 3,600 | 31億6014万 | -0.26% |
| 07/30 | 1,592 | 1,598 | 1,566 | 1,572 | -0.44% | 2,200 | 32億293万 | +1.35% |
| 07/29 | 1,590 | 1,590 | 1,579 | 1,579 | -1.31% | 4,500 | 32億1719万 | +2.2% |
| 07/28 | 1,593 | 1,600 | 1,578 | 1,600 | +0.44% | 9,500 | 32億5998万 | +3.9% |
| 07/27 | 1,593 | 1,599 | 1,593 | 1,593 | -0.99% | 1,200 | 32億4571万 | +3.85% |
| 07/24 | 1,600 | 1,648 | 1,600 | 1,609 | -1.89% | 2,200 | 32億7831万 | +5.3% |
| 07/23 | 1,645 | 1,645 | 1,640 | 1,640 | +1.23% | 400 | 33億4148万 | +7.82% |
| 07/22 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 33億73万 | +7.07% |
| 07/21 | 1,630 | 1,640 | 1,590 | 1,620 | +1.31% | 2,400 | 33億73万 | +7.5% |
| 07/17 | 1,588 | 1,599 | 1,580 | 1,599 | +0.69% | 2,100 | 32億5794万 | +6.67% |
| 07/16 | 1,652 | 1,656 | 1,588 | 1,588 | -4.28% | 3,300 | 32億3553万 | +6.43% |
| 07/15 | 1,621 | 1,662 | 1,620 | 1,659 | +3.04% | 2,000 | 33億8019万 | +11.79% |
| 07/14 | 1,584 | 1,650 | 1,540 | 1,610 | +2.88% | 23,900 | 32億8035万 | +9.15% |
| 07/13 | 1,547 | 1,576 | 1,547 | 1,565 | +1.16% | 4,300 | 31億8866万 | +6.61% |
| 07/10 | 1,545 | 1,587 | 1,513 | 1,547 | +0.13% | 10,400 | 31億5199万 | +5.81% |
| 07/09 | 1,546 | 1,554 | 1,520 | 1,545 | +0.19% | 4,000 | 31億4791万 | +6.04% |
| 07/08 | 1,542 | 1,542 | 1,541 | 1,542 | +1.11% | 400 | 31億4180万 | +6.2% |
| 07/07 | 1,532 | 1,550 | 1,525 | 1,525 | +0.99% | 800 | 31億716万 | +5.32% |
| 07/06 | 1,507 | 1,520 | 1,491 | 1,510 | +2.17% | 1,600 | 30億7660万 | +4.57% |
| 07/03 | 1,486 | 1,500 | 1,456 | 1,478 | -0.47% | 3,400 | 30億1140万 | +2.64% |
| 07/02 | 1,457 | 1,485 | 1,455 | 1,485 | +0.41% | 2,900 | 30億2566万 | +3.27% |
| 07/01 | 1,439 | 1,479 | 1,439 | 1,479 | +0.68% | 1,100 | 30億1344万 | +2.99% |
| 06/30 | 1,457 | 1,470 | 1,441 | 1,469 | +2.16% | 1,900 | 29億9306万 | +2.44% |
| 06/29 | 1,467 | 1,467 | 1,434 | 1,438 | -0.48% | 1,000 | 29億2990万 | +0.28% |
| 06/26 | 1,444 | 1,449 | 1,430 | 1,445 | -0.34% | 1,900 | 29億4417万 | +0.63% |
| 06/25 | 1,430 | 1,460 | 1,421 | 1,450 | +1.19% | 4,800 | 29億5435万 | +0.83% |
| 06/24 | 1,420 | 1,450 | 1,420 | 1,433 | -1.17% | 1,000 | 29億1972万 | -0.69% |
| 06/23 | 1,420 | 1,450 | 1,420 | 1,450 | +0.14% | 2,400 | 29億5435万 | +0.21% |
| 06/22 | 1,415 | 1,450 | 1,415 | 1,448 | +0.63% | 4,500 | 29億5028万 | -0.34% |
| 06/19 | 1,444 | 1,462 | 1,430 | 1,439 | -0.35% | 3,000 | 29億3194万 | -1.3% |
| 06/18 | 1,463 | 1,463 | 1,420 | 1,444 | 0% | 1,900 | 29億4213万 | -1.57% |
| 06/17 | 1,466 | 1,468 | 1,430 | 1,444 | -1.3% | 2,900 | 29億4213万 | -2.17% |
| 06/16 | 1,418 | 1,467 | 1,402 | 1,463 | +3.39% | 4,000 | 29億8084万 | -1.68% |
| 06/15 | 1,420 | 1,425 | 1,392 | 1,415 | -0.35% | 4,000 | 28億8304万 | -5.48% |
| 06/12 | 1,402 | 1,420 | 1,390 | 1,420 | +1.28% | 3,800 | 28億9323万 | -5.9% |
| 06/11 | 1,412 | 1,430 | 1,402 | 1,402 | -1.96% | 7,700 | 28億5655万 | -7.64% |
| 06/10 | 1,446 | 1,467 | 1,430 | 1,430 | +0.35% | 3,700 | 29億1360万 | -6.41% |
| 06/09 | 1,450 | 1,451 | 1,424 | 1,425 | +0.28% | 2,000 | 29億342万 | -7.23% |
| 06/08 | 1,427 | 1,440 | 1,421 | 1,421 | -0.63% | 5,100 | 28億9527万 | -8.14% |
| 06/05 | 1,424 | 1,467 | 1,424 | 1,430 | +0.42% | 1,900 | 29億1360万 | -8.33% |
| 06/04 | 1,416 | 1,424 | 1,416 | 1,424 | 0% | 1,800 | 29億138万 | -9.36% |
| 06/03 | 1,432 | 1,432 | 1,424 | 1,424 | -0.7% | 2,800 | 29億138万 | -10.04% |
| 06/02 | 1,434 | 1,435 | 1,414 | 1,434 | +1.41% | 4,300 | 29億2175万 | -10.09% |
| 06/01 | 1,422 | 1,482 | 1,414 | 1,414 | -0.56% | 10,300 | 28億8100万 | -12.01% |
| 05/29 | 1,430 | 1,496 | 1,420 | 1,422 | -0.49% | 19,900 | 28億9730万 | -12.22% |
| 05/28 | 1,422 | 1,498 | 1,422 | 1,429 | -0.07% | 12,000 | 29億1157万 | -12.55% |
| 05/27 | 1,442 | 1,465 | 1,423 | 1,430 | -2.85% | 12,700 | 29億1360万 | -13.28% |
| 05/26 | 1,470 | 1,490 | 1,465 | 1,472 | -1.08% | 700 | 29億9918万 | -11.54% |
| 05/25 | 1,542 | 1,542 | 1,462 | 1,488 | -0.93% | 15,500 | 30億3178万 | -11.16% |
| 05/22 | 1,518 | 1,530 | 1,494 | 1,502 | -3.96% | 15,600 | 30億6030万 | -10.81% |
| 05/21 | 1,550 | 1,565 | 1,536 | 1,564 | +1.16% | 1,900 | 31億8663万 | -7.51% |
| 05/20 | 1,580 | 1,580 | 1,510 | 1,546 | -2.64% | 20,600 | 31億4995万 | -8.84% |
| 05/19 | 1,590 | 1,601 | 1,555 | 1,588 | -0.13% | 6,700 | 32億3553万 | -6.64% |
| 05/18 | 1,585 | 1,607 | 1,556 | 1,590 | -4.5% | 28,200 | 32億3960万 | -6.64% |
| 05/15 | 15:30 2026年9月期第2四半期決算補足説明資料 |
| 05/15 | 15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 1,665 | 1,691 | 1,665 | 1,665 | 0% | 1,900 | 33億9241万 | -2.35% |
| 05/14 | 1,700 | 1,700 | 1,658 | 1,665 | -3.48% | 2,300 | 33億9241万 | -2.29% |
| 05/13 | 1,708 | 1,725 | 1,702 | 1,725 | +1% | 1,400 | 35億1466万 | +1.23% |
| 05/12 | 1,690 | 1,708 | 1,690 | 1,708 | +0.47% | 400 | 34億8002万 | +0.41% |
| 05/11 | 1,651 | 1,700 | 1,651 | 1,700 | +3.03% | 2,100 | 34億6372万 | +0.12% |
| 05/08 | 1,647 | 1,650 | 1,647 | 1,650 | +0.24% | 4,000 | 33億6185万 | -2.6% |
| 05/07 | 1,675 | 1,688 | 1,646 | 1,646 | +0.3% | 8,400 | 33億5370万 | -2.78% |
| 05/01 | 1,701 | 1,719 | 1,641 | 1,641 | -3.92% | 2,200 | 33億4351万 | -3.01% |
| 04/30 | 17:30 事業の譲受に関するお知らせ |
| 04/30 | 1,708 | 1,708 | 1,708 | 1,708 | -0.87% | 100 | 34億8002万 | +1.01% |
| 04/28 | 1,690 | 1,723 | 1,690 | 1,723 | +0.82% | 600 | 35億1059万 | +2.07% |
| 04/27 | 1,683 | 1,734 | 1,683 | 1,709 | -0.81% | 2,700 | 34億8206万 | +1.48% |
| 04/24 | 1,729 | 1,729 | 1,680 | 1,723 | -0.35% | 4,900 | 35億1059万 | +2.5% |
| 04/23 | 1,721 | 1,760 | 1,712 | 1,729 | -0.52% | 8,700 | 35億2281万 | +3.04% |
| 04/22 | 1,737 | 1,739 | 1,737 | 1,738 | -0.11% | 600 | 35億4115万 | +3.64% |
| 04/21 | 1,754 | 1,765 | 1,707 | 1,740 | -1.42% | 4,000 | 35億4522万 | +3.88% |
| 04/20 | 16:00 事業拡大に伴う市ヶ谷オフィス開設のお知らせ |
| 04/20 | 1,799 | 1,818 | 1,765 | 1,765 | -1.89% | 4,500 | 35億9616万 | +5.44% |
| 04/17 | 1,798 | 1,799 | 1,754 | 1,799 | -0.28% | 2,500 | 36億6544万 | +7.53% |
| 04/16 | 1,790 | 1,804 | 1,707 | 1,804 | +2.09% | 6,700 | 36億7562万 | +7.89% |
| 04/15 | 1,730 | 1,767 | 1,709 | 1,767 | +3.03% | 6,400 | 36億24万 | +5.75% |
| 04/14 | 1,670 | 1,722 | 1,662 | 1,715 | +2.33% | 5,000 | 34億9429万 | +2.63% |
| 04/13 | 1,687 | 1,708 | 1,672 | 1,676 | 0% | 6,300 | 34億1482万 | +0.42% |
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。
