| 2026 |
| 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 自己株式取得に係る事項の決定に関するお知らせ |
| 05/28 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 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 | 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% |
| 04/14 | 2,040 | 2,070 | 2,031 | 2,070 | +1.77% | 77,900 | 1194億5286万 | +4.18% |
| 04/13 | 2,072 | 2,073 | 2,021 | 2,034 | -1.83% | 53,700 | 1173億7542万 | +3.25% |
| 04/10 | 2,092 | 2,118 | 2,063 | 2,072 | -0.86% | 74,500 | 1195億6828万 | +5.93% |
| 04/09 | 2,080 | 2,104 | 2,062 | 2,090 | +1.26% | 86,200 | 1206億700万 | +7.79% |
| 04/08 | 2,033 | 2,065 | 2,006 | 2,064 | +2.38% | 149,000 | 1191億662万 | +7.5% |
| 04/07 | 2,011 | 2,025 | 2,007 | 2,016 | +0.1% | 68,200 | 1163億3670万 | +5.83% |
| 04/06 | 2,021 | 2,049 | 2,004 | 2,014 | -1.47% | 66,700 | 1162億2129万 | +6.28% |
| 04/03 | 2,050 | 2,060 | 1,960 | 2,044 | -0.29% | 85,200 | 1179億5249万 | +8.38% |
| 04/02 | 2,035 | 2,079 | 2,032 | 2,050 | +1.69% | 114,100 | 1182億9873万 | +9.51% |
| 04/01 | 1,995 | 2,035 | 1,990 | 2,016 | +2.02% | 79,200 | 1163億3670万 | +8.45% |
| 03/31 | 1,967 | 2,012 | 1,931 | 1,976 | +0.46% | 85,700 | 1140億2843万 | +6.93% |
| 03/30 | 1,934 | 1,982 | 1,910 | 1,967 | -3.96% | 90,700 | 1135億907万 | +7.14% |
| 03/27 | 2,055 | 2,073 | 2,007 | 2,048 | -0.34% | 132,800 | 1181億8332万 | +12.28% |
| 03/26 | 2,128 | 2,143 | 2,034 | 2,055 | -3.43% | 129,600 | 1185億8726万 | +13.72% |
| 03/25 | 2,055 | 2,144 | 2,055 | 2,128 | +5.09% | 122,900 | 1227億9985万 | +19.02% |
| 03/24 | 2,053 | 2,053 | 2,005 | 2,025 | +1.1% | 94,000 | 1168億5606万 | +14.8% |
| 03/23 | 1,946 | 2,018 | 1,907 | 2,003 | -1.57% | 178,100 | 1155億8652万 | +14.85% |
| 03/19 | 2,036 | 2,050 | 1,965 | 2,035 | -1.12% | 122,300 | 1174億3313万 | +18.38% |
| 03/18 | 1,897 | 2,070 | 1,897 | 2,058 | +8.49% | 218,900 | 1187億6038万 | +21.7% |
| 03/17 | 1,900 | 1,905 | 1,872 | 1,897 | +1.44% | 115,000 | 1094億6960万 | +14.07% |
| 03/16 | 1,786 | 1,891 | 1,763 | 1,870 | +4.7% | 110,500 | 1079億1152万 | +14.02% |
| 03/13 | 1,766 | 1,801 | 1,746 | 1,786 | -1.11% | 65,400 | 1030億6416万 | +10.45% |
| 03/12 | 1,825 | 1,830 | 1,775 | 1,806 | -1.79% | 72,400 | 1042億1830万 | +13.02% |
| 03/11 | 1,748 | 1,844 | 1,745 | 1,839 | +7.67% | 136,900 | 1061億2262万 | +16.54% |
| 03/10 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 03/10 | （IR情報）15:30 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 |
| 03/10 | 1,689 | 1,725 | 1,661 | 1,708 | +3.58% | 48,900 | 985億6304万 | +9.77% |
| 03/09 | 1,600 | 1,657 | 1,588 | 1,649 | -1.9% | 68,200 | 951億5834万 | +7.08% |
| 03/06 | 1,623 | 1,697 | 1,621 | 1,681 | +1.63% | 60,800 | 970億496万 | +10.01% |
| 03/05 | 1,643 | 1,683 | 1,626 | 1,654 | +3.18% | 64,600 | 954億4688万 | +9.25% |
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。
