| 2026 |
| 04/02 | 350 | 357 | 345 | 346 | -1.14% | 13,600 | 29億3272万 | -1.7% |
| 04/01 | 338 | 358 | 334 | 350 | +5.42% | 28,000 | 29億6662万 | -0.85% |
| 03/31 | 328 | 339 | 328 | 332 | 0% | 13,600 | 28億1405万 | -6.21% |
| 03/30 | 335 | 336 | 326 | 332 | -2.64% | 17,200 | 28億1405万 | -6.74% |
| 03/27 | 337 | 341 | 332 | 341 | +1.49% | 11,000 | 28億9034万 | -4.75% |
| 03/26 | 17:00 事業計画及び成長可能性に関する事項 |
| 03/26 | 349 | 349 | 336 | 336 | -3.17% | 20,600 | 28億4795万 | -6.93% |
| 03/25 | 328 | 351 | 328 | 347 | +5.15% | 19,700 | 29億4119万 | -4.67% |
| 03/24 | 327 | 338 | 327 | 330 | +1.54% | 28,000 | 27億9710万 | -10.33% |
| 03/23 | 338 | 338 | 318 | 325 | -7.14% | 60,400 | 27億5472万 | -12.63% |
| 03/19 | 356 | 356 | 350 | 350 | -3.31% | 11,800 | 29億6662万 | -7.16% |
| 03/18 | 346 | 362 | 346 | 362 | +4.62% | 14,200 | 30億6833万 | -4.49% |
| 03/17 | 357 | 357 | 346 | 346 | -1.42% | 15,300 | 29億3272万 | -8.95% |
| 03/16 | 350 | 353 | 346 | 351 | +0.57% | 24,700 | 29億7510万 | -8.12% |
| 03/13 | 350 | 356 | 349 | 349 | 0% | 14,700 | 29億5814万 | -9.11% |
| 03/12 | 369 | 369 | 349 | 349 | -5.68% | 25,300 | 29億5814万 | -9.59% |
| 03/11 | 375 | 378 | 364 | 370 | -1.33% | 92,700 | 31億3614万 | -4.64% |
| 03/10 | 353 | 375 | 353 | 375 | +5.63% | 36,600 | 31億7852万 | -3.85% |
| 03/09 | 350 | 358 | 340 | 355 | -2.74% | 30,500 | 30億900万 | -9.21% |
| 03/06 | 352 | 370 | 346 | 365 | +5.8% | 50,400 | 30億9376万 | -7.12% |
| 03/05 | 345 | 360 | 344 | 345 | +4.86% | 32,800 | 29億2424万 | -12.66% |
| 03/04 | 348 | 354 | 325 | 329 | -8.61% | 152,100 | 27億8862万 | -17.13% |
| 03/03 | 380 | 380 | 357 | 360 | -4.26% | 50,600 | 30億5138万 | -10% |
| 03/02 | 389 | 390 | 372 | 376 | -5.29% | 52,900 | 31億8700万 | -6.47% |
| 02/27 | 385 | 397 | 384 | 397 | +4.47% | 39,800 | 33億6500万 | -1.73% |
| 02/26 | 378 | 388 | 376 | 380 | +0.8% | 21,300 | 32億2090万 | -6.17% |
| 02/25 | 370 | 381 | 370 | 377 | +2.45% | 23,200 | 31億9547万 | -7.14% |
| 02/24 | 373 | 373 | 364 | 368 | -2.13% | 48,900 | 31億1919万 | -9.8% |
| 02/20 | 390 | 391 | 372 | 376 | -3.59% | 80,100 | 31億8700万 | -8.29% |
| 02/19 | 402 | 402 | 385 | 390 | -3.7% | 106,900 | 33億566万 | -5.34% |
| 02/18 | 430 | 430 | 400 | 405 | -3.34% | 101,100 | 34億3280万 | -1.94% |
| 02/17 | 448 | 448 | 413 | 419 | -6.47% | 187,500 | 35億5147万 | +1.45% |
| 02/16 | 420 | 458 | 407 | 448 | +0.9% | 371,300 | 37億9727万 | +8.47% |
| 02/13 | 17:00 2025年12月期通期決算説明資料 |
| 02/13 | 17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 439 | 450 | 417 | 444 | -1.33% | 139,900 | 37億6337万 | +7.77% |
| 02/12 | 11:00 セカンドサイトアナリティカとJCB、共同事業契約を締結 |
| 02/12 | 393 | 471 | 392 | 450 | +15.09% | 1,091,300 | 38億1423万 | +9.49% |
| 02/10 | 387 | 395 | 387 | 391 | +0.26% | 18,800 | 33億1414万 | -4.4% |
| 02/09 | 393 | 396 | 389 | 390 | 0% | 8,600 | 33億566万 | -4.65% |
| 02/06 | 400 | 400 | 384 | 390 | -3.47% | 60,400 | 33億566万 | -4.65% |
| 02/05 | 404 | 405 | 391 | 404 | +0.5% | 41,700 | 34億2433万 | -1.22% |
| 02/04 | 403 | 405 | 400 | 402 | -0.74% | 25,700 | 34億738万 | -1.71% |
| 02/03 | 404 | 407 | 401 | 405 | +0.25% | 14,500 | 34億3280万 | -0.98% |
| 02/02 | 402 | 410 | 402 | 404 | 0% | 25,400 | 34億2433万 | -0.98% |
| 01/30 | 404 | 407 | 398 | 404 | -0.74% | 21,100 | 34億2433万 | -0.74% |
| 01/29 | 400 | 407 | 395 | 407 | +0.99% | 17,900 | 34億4976万 | +0.25% |
| 01/28 | 403 | 409 | 394 | 403 | +0.25% | 21,700 | 34億1585万 | -0.49% |
| 01/27 | 406 | 408 | 402 | 402 | -0.74% | 13,200 | 34億738万 | -0.5% |
| 01/26 | 424 | 424 | 405 | 405 | -4.48% | 58,600 | 34億3280万 | +0.75% |
| 01/23 | 426 | 426 | 412 | 424 | -0.47% | 28,600 | 35億9385万 | +5.74% |
| 01/22 | 412 | 430 | 409 | 426 | +5.19% | 76,500 | 36億1080万 | +6.77% |
| 01/21 | 412 | 415 | 403 | 405 | -3.57% | 19,000 | 34億3280万 | +2.27% |
| 01/20 | 428 | 428 | 415 | 420 | -0.47% | 31,700 | 35億5994万 | +6.33% |
| 01/19 | 417 | 424 | 415 | 422 | +1.2% | 12,800 | 35億7690万 | +7.11% |
| 01/16 | 415 | 419 | 412 | 417 | +0.48% | 12,200 | 35億3452万 | +6.11% |
| 01/15 | 411 | 422 | 409 | 415 | +0.73% | 17,200 | 35億1756万 | +5.87% |
| 01/14 | 420 | 422 | 411 | 412 | -1.2% | 25,300 | 34億9214万 | +5.37% |
| 01/13 | 446 | 446 | 415 | 417 | -3.02% | 50,900 | 35億3452万 | +6.92% |
| 01/09 | 413 | 430 | 413 | 430 | +2.87% | 41,800 | 36億4471万 | +10.26% |
| 01/08 | 410 | 419 | 405 | 418 | +3.47% | 21,500 | 35億4299万 | +7.73% |
| 01/07 | 408 | 408 | 402 | 404 | -0.98% | 15,900 | 34億2433万 | +4.12% |
| 01/06 | 390 | 408 | 390 | 408 | +4.88% | 27,300 | 34億5823万 | +5.15% |
| 01/05 | 383 | 394 | 383 | 389 | +2.1% | 28,600 | 32億9719万 | 0% |
| 2025 |
| 12/30 | 393 | 395 | 381 | 381 | -3.05% | 30,000 | 32億2938万 | -2.31% |
| 12/29 | 398 | 404 | 393 | 393 | -2% | 26,500 | 33億3109万 | +0.77% |
| 12/26 | 400 | 409 | 395 | 401 | 0% | 67,600 | 33億9890万 | +2.56% |
| 12/25 | 390 | 407 | 389 | 401 | +2.82% | 44,200 | 33億9890万 | +2.56% |
| 12/24 | 377 | 390 | 377 | 390 | +3.45% | 40,200 | 33億566万 | -0.26% |
| 12/23 | 373 | 384 | 371 | 377 | +0.27% | 37,500 | 31億9547万 | -3.83% |
| 12/22 | 381 | 385 | 374 | 376 | -0.79% | 34,200 | 31億8700万 | -4.33% |
| 12/19 | 370 | 379 | 366 | 379 | -0.52% | 35,800 | 32億1243万 | -3.81% |
| 12/18 | 17:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 12/18 | 364 | 381 | 361 | 381 | +4.67% | 43,000 | 32億2938万 | -4.27% |
| 12/17 | 365 | 365 | 353 | 364 | 0% | 50,200 | 30億8528万 | -9.23% |
| 12/16 | 373 | 374 | 362 | 364 | -2.93% | 21,000 | 30億8528万 | -10.12% |
| 12/15 | 362 | 375 | 362 | 375 | +2.46% | 24,000 | 31億7852万 | -8.31% |
| 12/12 | 386 | 388 | 366 | 366 | -5.43% | 58,700 | 31億224万 | -10.95% |
| 12/11 | 387 | 392 | 386 | 387 | -0.51% | 16,200 | 32億8023万 | -6.75% |
| 12/10 | 383 | 392 | 383 | 389 | +0.78% | 31,100 | 32億9719万 | -6.71% |
| 12/09 | 392 | 393 | 382 | 386 | -1.53% | 34,300 | 32億7176万 | -7.88% |
| 12/08 | 396 | 396 | 387 | 392 | -1.01% | 31,500 | 33億2261万 | -7.11% |
| 12/05 | 398 | 403 | 386 | 396 | -0.5% | 32,500 | 33億5652万 | -6.6% |
| 12/04 | 403 | 409 | 386 | 398 | -1% | 31,000 | 33億7347万 | -6.35% |
| 12/03 | 393 | 404 | 385 | 402 | +1.77% | 44,400 | 34億738万 | -5.85% |
| 12/02 | 407 | 407 | 391 | 395 | -2.71% | 36,100 | 33億4804万 | -7.93% |
| 12/01 | 415 | 415 | 398 | 406 | -2.17% | 34,600 | 34億4128万 | -5.8% |
| 11/28 | 414 | 422 | 413 | 415 | +0.48% | 23,300 | 35億1756万 | -4.16% |
| 11/27 | 412 | 416 | 403 | 413 | 0% | 15,800 | 35億61万 | -5.06% |
| 11/26 | 407 | 418 | 405 | 413 | +2.74% | 21,800 | 35億61万 | -5.49% |
| 11/25 | 407 | 409 | 399 | 402 | -1.23% | 24,700 | 34億738万 | -8.43% |
| 11/21 | 399 | 412 | 397 | 407 | +0.25% | 23,900 | 34億4976万 | -7.71% |
| 11/20 | 406 | 416 | 401 | 406 | +0.25% | 32,400 | 34億4128万 | -8.14% |
| 11/19 | 399 | 405 | 385 | 405 | +0.5% | 57,100 | 34億3280万 | -8.78% |
| 11/18 | 407 | 409 | 399 | 403 | -0.74% | 30,400 | 34億1585万 | -9.44% |
| 11/17 | 419 | 419 | 393 | 406 | 0% | 93,600 | 34億4128万 | -9.17% |
| 11/14 | 414 | 421 | 400 | 406 | -13.62% | 306,000 | 34億4128万 | -9.78% |
| 11/13 | 17:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | 17:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 485 | 492 | 455 | 470 | +0.21% | 139,000 | 39億8375万 | +3.75% |
| 11/12 | 453 | 470 | 453 | 469 | +3.76% | 36,800 | 39億7527万 | +3.53% |
| 11/11 | 457 | 457 | 447 | 452 | -1.09% | 32,900 | 38億3118万 | -0.22% |
| 11/10 | 452 | 465 | 447 | 457 | +2.7% | 80,800 | 38億7356万 | +0.66% |
| 11/07 | 443 | 445 | 432 | 445 | 0% | 26,900 | 37億7185万 | -2.2% |
| 11/06 | 437 | 445 | 430 | 445 | +2.3% | 33,700 | 37億7185万 | -2.41% |
| 11/05 | 419 | 439 | 404 | 435 | -3.55% | 113,500 | 36億8709万 | -5.02% |
| 11/04 | 457 | 460 | 446 | 451 | -1.31% | 20,400 | 38億2270万 | -2.17% |
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。
