| 2026 |
| 04/22 | 648 | 648 | 640 | 642 | -1.23% | 6,000 | 29億9242万 | -1.38% |
| 04/21 | 670 | 670 | 650 | 650 | -2.99% | 8,000 | 30億2971万 | -0.15% |
| 04/20 | 685 | 688 | 670 | 670 | -2.33% | 4,300 | 31億2293万 | +3.08% |
| 04/17 | 665 | 686 | 665 | 686 | +3.16% | 5,200 | 31億9751万 | +5.54% |
| 04/16 | 651 | 665 | 651 | 665 | +1.37% | 3,200 | 30億9963万 | +2.47% |
| 04/15 | 658 | 661 | 653 | 656 | -0.3% | 2,000 | 30億5768万 | +1.08% |
| 04/14 | 653 | 658 | 651 | 658 | +0.77% | 4,700 | 30億6700万 | +1.39% |
| 04/13 | 653 | 658 | 652 | 653 | 0% | 2,500 | 30億4369万 | +0.77% |
| 04/10 | 660 | 660 | 652 | 653 | +0.31% | 4,800 | 30億4369万 | +0.77% |
| 04/09 | 651 | 657 | 651 | 651 | 0% | 1,400 | 30億3437万 | +0.31% |
| 04/08 | 645 | 657 | 645 | 651 | +1.24% | 4,600 | 30億3437万 | +0.31% |
| 04/07 | 643 | 645 | 636 | 643 | +0.47% | 3,900 | 29億9708万 | -0.92% |
| 04/06 | 643 | 644 | 638 | 640 | -0.47% | 4,900 | 29億8310万 | -1.69% |
| 04/03 | 646 | 648 | 640 | 643 | -0.46% | 3,000 | 29億9708万 | -1.53% |
| 04/02 | 640 | 647 | 640 | 646 | +1.41% | 7,400 | 30億1107万 | -1.22% |
| 04/01 | 641 | 642 | 636 | 637 | +0.16% | 2,600 | 29億6912万 | -2.75% |
| 03/31 | 649 | 649 | 636 | 636 | -0.78% | 2,800 | 29億6445万 | -3.05% |
| 03/30 | 630 | 643 | 630 | 641 | -0.47% | 6,800 | 29億8776万 | -2.44% |
| 03/27 | 645 | 645 | 643 | 644 | -0.92% | 3,400 | 30億174万 | -2.13% |
| 03/26 | 647 | 650 | 647 | 650 | -1.07% | 3,300 | 30億2971万 | -1.37% |
| 03/25 | 645 | 659 | 644 | 657 | +1.86% | 8,800 | 30億6234万 | -0.61% |
| 03/24 | 644 | 646 | 641 | 645 | +0.62% | 4,800 | 30億640万 | -2.57% |
| 03/23 | 645 | 645 | 630 | 641 | -1.08% | 19,100 | 29億8699万 | -3.61% |
| 03/19 | 654 | 654 | 648 | 648 | -1.52% | 10,100 | 30億1961万 | -3.28% |
| 03/18 | 646 | 659 | 646 | 658 | +2.02% | 2,700 | 30億6621万 | -2.52% |
| 03/17 | 645 | 650 | 645 | 645 | +0.16% | 2,300 | 30億563万 | -5.01% |
| 03/16 | 658 | 658 | 641 | 644 | -2.28% | 6,800 | 30億97万 | -5.85% |
| 03/13 | 661 | 665 | 657 | 659 | -0.75% | 1,100 | 30億7087万 | -4.22% |
| 03/12 | 666 | 666 | 664 | 664 | -0.3% | 900 | 30億9417万 | -4.05% |
| 03/11 | 663 | 677 | 663 | 666 | +1.99% | 5,100 | 31億349万 | -4.45% |
| 03/10 | 643 | 663 | 643 | 653 | +2.67% | 7,100 | 30億4291万 | -6.71% |
| 03/09 | 649 | 649 | 630 | 636 | -3.2% | 16,600 | 29億6369万 | -9.66% |
| 03/06 | 657 | 662 | 650 | 657 | -1.5% | 4,800 | 30億6155万 | -7.33% |
| 03/05 | 650 | 670 | 650 | 667 | +2.93% | 6,000 | 31億815万 | -6.71% |
| 03/04 | 650 | 651 | 637 | 648 | -1.52% | 20,400 | 30億1961万 | -10.12% |
| 03/03 | 685 | 699 | 656 | 658 | -6% | 26,200 | 30億6621万 | -9.49% |
| 03/02 | 674 | 705 | 674 | 700 | +2.34% | 11,100 | 32億6193万 | -4.5% |
| 02/27 | 675 | 695 | 670 | 684 | +2.86% | 8,400 | 31億8737万 | -7.19% |
| 02/26 | 662 | 669 | 662 | 665 | +0.45% | 8,500 | 30億9883万 | -10.5% |
| 02/25 | 662 | 669 | 658 | 662 | 0% | 6,600 | 30億8485万 | -11.85% |
| 02/24 | 662 | 665 | 651 | 662 | 0% | 18,500 | 30億8485万 | -12.78% |
| 02/20 | 672 | 672 | 660 | 662 | -1.49% | 14,700 | 30億8485万 | -13.58% |
| 02/19 | 681 | 686 | 671 | 672 | -1.75% | 17,300 | 31億3145万 | -13.18% |
| 02/18 | 691 | 705 | 683 | 684 | 0% | 18,400 | 31億8737万 | -12.31% |
| 02/17 | 676 | 720 | 676 | 684 | +1.18% | 26,700 | 31億8737万 | -12.98% |
| 02/16 | 731 | 731 | 660 | 676 | -7.4% | 56,600 | 31億5009万 | -14.86% |
| 02/13 | 11:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | 11:30 2026年6月期第2四半期_決算説明資料 |
| 02/13 | 771 | 776 | 730 | 730 | -5.68% | 32,900 | 34億172万 | -8.98% |
| 02/12 | 759 | 778 | 759 | 774 | +1.44% | 11,100 | 36億676万 | -4.56% |
| 02/10 | 760 | 765 | 754 | 763 | -0.13% | 7,200 | 35億5550万 | -6.95% |
| 02/09 | 771 | 786 | 763 | 764 | +1.06% | 8,500 | 35億6016万 | -8.17% |
| 02/06 | 15:30 決算説明会のオンデマンド配信のお知らせ |
| 02/06 | 757 | 770 | 756 | 756 | -0.13% | 5,400 | 35億2288万 | -9.68% |
| 02/05 | 769 | 780 | 757 | 757 | -0.92% | 9,100 | 35億2754万 | -9.56% |
| 02/04 | 790 | 790 | 764 | 764 | -1.42% | 18,600 | 35億6016万 | -8.61% |
| 02/03 | 757 | 787 | 750 | 775 | +3.33% | 24,000 | 36億1142万 | -6.63% |
| 02/02 | 759 | 770 | 732 | 750 | -1.19% | 14,800 | 34億9492万 | -9.09% |
| 01/30 | 756 | 767 | 753 | 759 | +0.8% | 10,100 | 35億3686万 | -7.33% |
| 01/29 | 805 | 805 | 753 | 753 | -6.81% | 34,300 | 35億890万 | -7.49% |
| 01/28 | 832 | 832 | 800 | 808 | -1.46% | 12,200 | 37億6519万 | -0.12% |
| 01/27 | 798 | 821 | 790 | 820 | +4.33% | 14,600 | 38億2111万 | +2.24% |
| 01/26 | 795 | 810 | 785 | 786 | -2.96% | 21,400 | 36億6268万 | -1.01% |
| 01/23 | 814 | 814 | 802 | 810 | +1.38% | 9,300 | 37億7451万 | +2.79% |
| 01/22 | 835 | 835 | 794 | 799 | -3.97% | 40,000 | 37億2326万 | +2.3% |
| 01/21 | 851 | 859 | 823 | 832 | -3.82% | 42,300 | 38億7703万 | +7.49% |
| 01/20 | 865 | 879 | 857 | 865 | -1.03% | 24,600 | 40億3081万 | +12.92% |
| 01/19 | 838 | 877 | 838 | 874 | +4.42% | 33,600 | 40億7275万 | +15.61% |
| 01/16 | 11:30 資金の借入に関するお知らせ |
| 01/16 | 849 | 859 | 830 | 837 | -1.53% | 32,500 | 39億33万 | +12.2% |
| 01/15 | 820 | 850 | 813 | 850 | +2.78% | 48,800 | 39億6091万 | +15.18% |
| 01/14 | 839 | 852 | 813 | 827 | -1.66% | 56,200 | 38億5373万 | +13.44% |
| 01/13 | 893 | 893 | 839 | 841 | -3.22% | 65,600 | 39億1897万 | +16.64% |
| 01/09 | 890 | 970 | 860 | 869 | -1.03% | 238,100 | 40億4945万 | +21.88% |
| 01/08 | 940 | 960 | 870 | 878 | -9.48% | 219,900 | 40億9139万 | +24.89% |
| 01/07 | 998 | 1,120 | 955 | 970 | -3.19% | 490,300 | 45億2010万 | +39.77% |
| 01/06 | 1,126 | 1,319 | 961 | 1,002 | -4.57% | 2,027,000 | 46億6921万 | +46.92% |
| 01/05 | 914 | 1,050 | 910 | 1,050 | +16.67% | 698,100 | 48億9289万 | +57.19% |
| 2025 |
| 12/30 | 735 | 900 | 705 | 900 | +20% | 1,037,300 | 41億9391万 | +38.04% |
| 12/29 | 878 | 878 | 750 | 750 | +3.02% | 930,700 | 34億9492万 | +17% |
| 12/26 | 14:30 株式会社オルプラ及び株式会社Nexilの株式の取得(子会社化)に関するお知らせ |
| 12/26 | 623 | 728 | 622 | 728 | +15.92% | 68,400 | 33億9240万 | +14.47% |
| 12/25 | 624 | 630 | 622 | 628 | +0.16% | 7,500 | 29億2641万 | -0.63% |
| 12/24 | 621 | 631 | 619 | 627 | +0.97% | 8,500 | 29億2175万 | -0.79% |
| 12/23 | 625 | 634 | 620 | 621 | -0.8% | 7,200 | 28億9379万 | -1.74% |
| 12/22 | 623 | 631 | 623 | 626 | +0.48% | 5,800 | 29億1609万 | -1.11% |
| 12/19 | 623 | 633 | 623 | 623 | -1.58% | 1,600 | 29億212万 | -1.58% |
| 12/18 | 625 | 635 | 625 | 633 | -0.31% | 2,700 | 29億4870万 | 0% |
| 12/17 | 624 | 635 | 622 | 635 | +0.16% | 8,500 | 29億5802万 | +0.47% |
| 12/16 | 630 | 634 | 620 | 634 | +0.63% | 7,900 | 29億5336万 | +0.32% |
| 12/15 | 623 | 630 | 620 | 630 | +1.12% | 6,800 | 29億3472万 | -0.16% |
| 12/12 | 626 | 627 | 614 | 623 | -0.48% | 2,400 | 29億212万 | -1.11% |
| 12/11 | 624 | 627 | 616 | 626 | +0.32% | 2,000 | 29億1609万 | -0.63% |
| 12/10 | 634 | 638 | 624 | 624 | 0% | 6,400 | 29億677万 | -0.79% |
| 12/09 | 624 | 632 | 624 | 624 | 0% | 1,200 | 29億677万 | -0.79% |
| 12/08 | 626 | 634 | 622 | 624 | -0.16% | 3,500 | 29億677万 | -0.79% |
| 12/05 | 626 | 631 | 625 | 625 | -0.79% | 3,400 | 29億1143万 | -0.64% |
| 12/04 | 634 | 634 | 624 | 630 | -0.63% | 3,100 | 29億3472万 | +0.16% |
| 12/03 | 635 | 641 | 625 | 634 | -0.16% | 3,100 | 29億5336万 | +0.63% |
| 12/02 | 647 | 647 | 635 | 635 | -3.2% | 5,700 | 29億5802万 | +0.79% |
| 12/01 | 661 | 664 | 656 | 656 | -0.46% | 2,100 | 30億5584万 | +4.13% |
| 11/28 | 659 | 663 | 655 | 659 | +0.76% | 5,200 | 30億6981万 | +4.77% |
| 11/27 | 650 | 657 | 644 | 654 | +2.19% | 4,600 | 30億4652万 | +4.14% |
| 11/26 | 632 | 644 | 630 | 640 | +0.95% | 8,400 | 29億8131万 | +2.07% |
| 11/25 | 625 | 637 | 623 | 634 | +1.6% | 3,100 | 29億5336万 | +1.12% |
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。
