| 2026 |
| 09/09 | 1,171 | 1,208 | 1,156 | 1,202 | +3.18% | 168,800 | 693億6345万 | +1.18% |
| 09/08 | （自社株買い）取締役会(2026年5月28日)での決議状況(取得期間2026年6月1日～2026年9月30日) |
| 09/08 | 1,176 | 1,179 | 1,163 | 1,165 | -0.94% | 70,300 | 672億2830万 | -2.27% |
| 09/07 | 1,165 | 1,176 | 1,158 | 1,176 | +1.55% | 75,700 | 678億6307万 | -1.84% |
| 09/04 | 1,147 | 1,162 | 1,142 | 1,158 | +0.96% | 60,900 | 668億2435万 | -3.82% |
| 09/03 | 1,150 | 1,158 | 1,146 | 1,147 | 0% | 52,600 | 661億8958万 | -5.21% |
| 09/02 | 1,170 | 1,170 | 1,141 | 1,147 | -2.05% | 96,600 | 661億8958万 | -5.67% |
| 09/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 1,181 | 1,186 | 1,169 | 1,171 | -1.26% | 58,200 | 675億7454万 | -4.25% |
| 08/31 | 1,209 | 1,209 | 1,185 | 1,186 | -1.33% | 58,500 | 684億4014万 | -3.58% |
| 08/28 | 1,188 | 1,202 | 1,175 | 1,202 | +1.78% | 84,400 | 693億6345万 | -2.67% |
| 08/27 | （IR情報）15:30 「JPX日経中小型株指数」構成銘柄選定に関するお知らせ |
| 08/27 | （IR情報）15:30 「当社の主要子会社(ベルテクス株式会社)おける役員人事に関するお知らせ」の一部変更について |
| 08/27 | 1,182 | 1,182 | 1,170 | 1,181 | -0.08% | 38,900 | 681億5161万 | -4.83% |
| 08/26 | 1,184 | 1,191 | 1,176 | 1,182 | -0.59% | 42,700 | 682億931万 | -5.21% |
| 08/25 | 1,187 | 1,197 | 1,183 | 1,189 | +0.08% | 48,500 | 686億1326万 | -5.11% |
| 08/24 | 1,184 | 1,194 | 1,170 | 1,188 | +2.33% | 76,900 | 685億5555万 | -5.56% |
| 08/21 | 1,160 | 1,169 | 1,150 | 1,161 | -0.94% | 64,100 | 669億9747万 | -8.22% |
| 08/20 | 1,188 | 1,194 | 1,155 | 1,172 | +3.81% | 127,000 | 676億3225万 | -7.93% |
| 08/19 | （IR情報）15:30 東京証券取引所プライム市場への市場区分変更申請に関するお知らせ |
| 08/19 | 1,148 | 1,148 | 1,127 | 1,129 | -1.91% | 86,200 | 651億5086万 | -11.8% |
| 08/18 | 1,180 | 1,180 | 1,150 | 1,151 | -1.54% | 79,000 | 664億2041万 | -10.71% |
| 08/17 | 1,165 | 1,177 | 1,155 | 1,169 | +1.56% | 62,400 | 674億5913万 | -9.87% |
| 08/14 | 1,163 | 1,166 | 1,151 | 1,151 | +0.09% | 50,700 | 664億2041万 | -11.8% |
| 08/13 | 1,158 | 1,170 | 1,146 | 1,150 | -0.69% | 99,400 | 663億6270万 | -12.48% |
| 08/12 | 1,162 | 1,176 | 1,145 | 1,158 | -0.26% | 81,400 | 668億2435万 | -12.41% |
| 08/10 | （自社株買い）取締役会(2026年5月28日)での決議状況(取得期間2026年6月1日～2026年9月30日) |
| 08/10 | 1,238 | 1,238 | 1,135 | 1,161 | -11.71% | 239,300 | 669億9747万 | -12.77% |
| 08/07 | （IR情報）15:30 2027年3月期第2四半期の連結業績(累計)予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 1,337 | 1,337 | 1,315 | 1,315 | -1.94% | 45,300 | 758億8431万 | -1.72% |
| 08/06 | 1,350 | 1,363 | 1,333 | 1,341 | -0.07% | 52,900 | 773億8468万 | +0.15% |
| 08/05 | 1,339 | 1,350 | 1,326 | 1,342 | +2.05% | 52,800 | 774億4239万 | +0.3% |
| 08/04 | 1,316 | 1,335 | 1,308 | 1,315 | +0.23% | 74,800 | 758億8431万 | -1.72% |
| 08/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,314 | 1,322 | 1,302 | 1,312 | -0.15% | 37,600 | 757億1119万 | -2.02% |
| 07/31 | 1,310 | 1,320 | 1,292 | 1,314 | +0.77% | 26,500 | 758億2660万 | -1.94% |
| 07/30 | 1,304 | 1,314 | 1,290 | 1,304 | -0.61% | 41,400 | 752億4953万 | -2.69% |
| 07/29 | 1,329 | 1,330 | 1,284 | 1,312 | -0.38% | 76,400 | 757億1119万 | -2.09% |
| 07/28 | 1,344 | 1,344 | 1,315 | 1,317 | -1.57% | 59,800 | 759億9972万 | -1.79% |
| 07/27 | 1,331 | 1,350 | 1,325 | 1,338 | +0.6% | 35,500 | 772億1156万 | -0.3% |
| 07/24 | 1,340 | 1,340 | 1,317 | 1,330 | -0.52% | 52,200 | 767億4991万 | -0.82% |
| 07/23 | 1,339 | 1,340 | 1,327 | 1,337 | -0.15% | 39,800 | 771億5385万 | -0.37% |
| 07/22 | 1,334 | 1,345 | 1,326 | 1,339 | +1.36% | 42,600 | 772億6927万 | -0.45% |
| 07/21 | 1,349 | 1,353 | 1,310 | 1,321 | -0.23% | 48,800 | 762億3055万 | -1.86% |
| 07/17 | 1,351 | 1,352 | 1,315 | 1,324 | -1.93% | 63,500 | 764億367万 | -1.93% |
| 07/16 | 1,373 | 1,376 | 1,350 | 1,350 | -1.68% | 27,400 | 779億404万 | -0.3% |
| 07/15 | 1,357 | 1,376 | 1,356 | 1,373 | +1.25% | 28,800 | 792億3129万 | +1.1% |
| 07/14 | 1,340 | 1,368 | 1,340 | 1,356 | +0.59% | 31,400 | 782億5028万 | -0.66% |
| 07/13 | 1,364 | 1,367 | 1,345 | 1,348 | -0.74% | 26,600 | 777億8863万 | -1.61% |
| 07/10 | 1,360 | 1,370 | 1,336 | 1,358 | -0.15% | 57,300 | 783億6569万 | -1.31% |
| 07/09 | 1,339 | 1,362 | 1,324 | 1,360 | -0.66% | 34,300 | 784億8111万 | -1.45% |
| 07/08 | 1,385 | 1,389 | 1,365 | 1,369 | +0.29% | 73,300 | 790億47万 | -1.01% |
| 07/07 | （自社株買い）取締役会(2026年5月28日)での決議状況(取得期間2026年6月1日～2026年9月30日) |
| 07/07 | 1,373 | 1,408 | 1,365 | 1,365 | 0% | 79,300 | 787億6964万 | -1.66% |
| 07/06 | 1,350 | 1,378 | 1,350 | 1,365 | +1.34% | 41,300 | 787億6964万 | -2.01% |
| 07/03 | 1,351 | 1,364 | 1,330 | 1,347 | -0.15% | 73,700 | 777億3092万 | -3.72% |
| 07/02 | 1,327 | 1,349 | 1,326 | 1,349 | +2.43% | 46,100 | 778億4633万 | -4.19% |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,323 | 1,327 | 1,304 | 1,317 | -0.08% | 45,600 | 759億9972万 | -6.79% |
| 06/30 | 1,353 | 1,356 | 1,318 | 1,318 | -2.59% | 43,900 | 760億5743万 | -7.18% |
| 06/29 | 1,329 | 1,369 | 1,329 | 1,353 | +1.81% | 40,200 | 780億7716万 | -5.25% |
| 06/26 | 1,326 | 1,345 | 1,326 | 1,329 | +0.45% | 24,200 | 766億9220万 | -7.45% |
| 06/25 | 1,339 | 1,339 | 1,320 | 1,323 | +1.07% | 24,500 | 763億4596万 | -8.44% |
| 06/24 | （IR情報）17:00 株式報酬型SO(新株予約権)の発行内容確定に関するお知らせ |
| 06/24 | 1,339 | 1,339 | 1,306 | 1,309 | -2.24% | 68,900 | 755億3807万 | -10.03% |
| 06/23 | 1,320 | 1,354 | 1,317 | 1,339 | +1.13% | 64,400 | 772億6927万 | -8.66% |
| 06/22 | 1,324 | 1,334 | 1,302 | 1,324 | -0.38% | 71,900 | 764億367万 | -10.24% |
| 06/19 | 1,351 | 1,377 | 1,329 | 1,329 | -2.14% | 63,600 | 766億9220万 | -10.44% |
| 06/18 | 1,374 | 1,383 | 1,350 | 1,358 | -2.58% | 76,000 | 783億6569万 | -9.59% |
| 06/17 | 1,347 | 1,415 | 1,347 | 1,394 | +1.23% | 75,900 | 804億4313万 | -8.47% |
| 06/16 | 1,402 | 1,403 | 1,367 | 1,377 | -2.27% | 87,700 | 794億6212万 | -10.7% |
| 06/15 | 1,410 | 1,429 | 1,399 | 1,409 | -1.74% | 58,600 | 813億874万 | -9.62% |
| 06/12 | 1,459 | 1,459 | 1,416 | 1,434 | -0.76% | 55,200 | 827億5140万 | -9.13% |
| 06/11 | 1,510 | 1,510 | 1,432 | 1,445 | -6.11% | 86,700 | 833億8618万 | -9.46% |
| 06/10 | 1,462 | 1,539 | 1,458 | 1,539 | +3.15% | 62,400 | 888億1061万 | -4.71% |
| 06/09 | （自社株買い）取締役会(2026年5月28日)での決議状況(取得期間2026年6月1日～2026年9月30日) |
| 06/09 | 1,496 | 1,515 | 1,477 | 1,492 | -0.13% | 98,600 | 860億9839万 | -8.41% |
| 06/08 | 1,438 | 1,497 | 1,438 | 1,494 | +1.91% | 69,200 | 862億1380万 | -9.34% |
| 06/05 | 1,441 | 1,481 | 1,441 | 1,466 | +1.73% | 54,300 | 845億9802万 | -12.06% |
| 06/04 | 1,480 | 1,481 | 1,440 | 1,441 | -3.09% | 84,500 | 831億5535万 | -14.58% |
| 06/03 | 1,500 | 1,503 | 1,479 | 1,487 | -0.8% | 45,800 | 858億986万 | -12.99% |
| 06/02 | 1,513 | 1,513 | 1,478 | 1,499 | +0.07% | 35,300 | 865億234万 | -13.4% |
| 06/01 | 1,549 | 1,566 | 1,492 | 1,498 | -4.89% | 62,800 | 864億4463万 | -14.55% |
| 05/29 | 1,550 | 1,615 | 1,550 | 1,575 | +7.07% | 154,300 | 908億8805万 | -11.17% |
| 05/28 | （IR情報）16:30 「当社ならびに主要子会社(ベルテクス株式会社)における役員人事に関するお知らせ」の一部変更について |
| 05/28 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/28 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/28 | 1,508 | 1,508 | 1,458 | 1,471 | -1.28% | 66,900 | 848億8655万 | -17.78% |
| 05/27 | 1,511 | 1,525 | 1,476 | 1,490 | -2.99% | 112,400 | 859億8298万 | -17.59% |
| 05/26 | 1,526 | 1,558 | 1,507 | 1,536 | -1.03% | 56,300 | 886億3749万 | -15.97% |
| 05/25 | 1,566 | 1,619 | 1,524 | 1,552 | +0.26% | 86,000 | 895億6079万 | -16.02% |
| 05/22 | 1,566 | 1,589 | 1,533 | 1,548 | -1.96% | 36,300 | 893億2997万 | -17.17% |
| 05/21 | 1,583 | 1,590 | 1,562 | 1,579 | +0.7% | 37,500 | 911億1887万 | -16.41% |
| 05/20 | 1,584 | 1,599 | 1,535 | 1,568 | -0.63% | 88,300 | 904億8410万 | -17.82% |
| 05/19 | 1,585 | 1,639 | 1,565 | 1,578 | +1.81% | 117,900 | 910億6117万 | -18.2% |
| 05/18 | 1,757 | 1,757 | 1,540 | 1,550 | -11.98% | 118,100 | 894億4538万 | -20.47% |
| 05/15 | 1,841 | 1,865 | 1,727 | 1,761 | -6.38% | 114,100 | 1016億2149万 | -10.47% |
| 05/14 | （IR情報）15:30 株式報酬型ストック・オプション(新株予約権)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期通期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,865 | 1,903 | 1,796 | 1,881 | +0.7% | 70,700 | 1085億4630万 | -4.86% |
| 05/13 | 1,853 | 1,894 | 1,830 | 1,868 | +3.03% | 75,800 | 1077億9611万 | -5.85% |
| 05/12 | 1,870 | 1,905 | 1,782 | 1,813 | -3.72% | 148,700 | 1046億2224万 | -8.94% |
| 05/11 | 1,882 | 1,907 | 1,870 | 1,883 | +0.16% | 23,700 | 1086億6171万 | -5.8% |
| 05/08 | 1,919 | 1,933 | 1,838 | 1,880 | -2.13% | 40,000 | 1084億8859万 | -6.14% |
| 05/07 | 1,925 | 1,941 | 1,918 | 1,921 | +1.69% | 50,400 | 1108億5457万 | -4.24% |
| 05/01 | 1,965 | 1,965 | 1,886 | 1,889 | -3.82% | 65,800 | 1090億795万 | -6.11% |
| 04/30 | 1,995 | 1,995 | 1,951 | 1,964 | -0.56% | 75,700 | 1133億3595万 | -2.68% |
| 04/28 | 1,950 | 1,998 | 1,940 | 1,975 | +0.97% | 69,100 | 1139億7073万 | -2.47% |
| 04/27 | 1,982 | 1,995 | 1,948 | 1,956 | -1.95% | 54,700 | 1128億7430万 | -3.5% |
| 04/24 | 2,039 | 2,045 | 1,989 | 1,995 | -2.87% | 51,000 | 1151億2486万 | -1.68% |
| 04/23 | 2,023 | 2,067 | 2,000 | 2,054 | +0.83% | 84,200 | 1185億2956万 | +1.18% |
| 04/22 | 2,004 | 2,040 | 1,958 | 2,037 | +1.75% | 99,800 | 1175億4854万 | +0.34% |
| 04/21 | 1,999 | 2,017 | 1,964 | 2,002 | +1.78% | 62,400 | 1155億2881万 | -1.14% |
| 04/20 | 1,979 | 1,999 | 1,955 | 1,967 | +0.82% | 60,300 | 1135億907万 | -2.58% |
| 04/17 | 1,973 | 1,974 | 1,923 | 1,951 | -1.91% | 87,500 | 1125億8577万 | -3.03% |
| 04/16 | 2,051 | 2,054 | 1,975 | 1,989 | -2.88% | 45,300 | 1147億7862万 | -0.85% |
| 04/15 | 2,066 | 2,095 | 2,030 | 2,048 | -1.06% | 75,500 | 1181億8332万 | +2.4% |
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。
