| 2026 |
| 03/06 | 312 | 324 | 310 | 324 | +3.85% | 6,900 | 27億6592万 | +3.51% |
| 03/05 | 310 | 318 | 305 | 312 | +1.3% | 8,800 | 26億6348万 | -0.32% |
| 03/04 | 312 | 315 | 307 | 308 | -1.91% | 17,100 | 26億2933万 | -1.6% |
| 03/03 | 316 | 319 | 313 | 314 | -1.57% | 3,000 | 26億8055万 | +0.32% |
| 03/02 | 320 | 320 | 316 | 319 | -0.62% | 5,400 | 27億2323万 | +1.92% |
| 02/27 | 318 | 321 | 318 | 321 | 0% | 3,100 | 27億4031万 | +2.56% |
| 02/26 | 318 | 322 | 316 | 321 | +1.26% | 7,000 | 27億4031万 | +2.56% |
| 02/25 | 315 | 318 | 312 | 317 | +3.26% | 12,600 | 27億616万 | +1.28% |
| 02/24 | （IR情報）15:30 2025年第4四半期決算説明会書き起こし |
| 02/24 | （IR情報）15:30 2025年12月期 第４四半期 決算説明会及びＭ＆Ａ戦略説明会動画公開のお知らせ |
| 02/24 | 312 | 312 | 303 | 307 | -1.29% | 25,300 | 26億2079万 | -1.92% |
| 02/20 | 313 | 314 | 311 | 311 | -1.89% | 7,800 | 26億5494万 | -0.64% |
| 02/19 | 318 | 318 | 315 | 317 | +0.32% | 5,300 | 27億616万 | +1.28% |
| 02/18 | 318 | 318 | 313 | 316 | +0.96% | 5,600 | 26億9762万 | +0.96% |
| 02/17 | 309 | 314 | 309 | 313 | +0.64% | 4,400 | 26億7201万 | 0% |
| 02/16 | 318 | 319 | 307 | 311 | -0.96% | 11,900 | 26億5494万 | -0.64% |
| 02/13 | （IR情報）15:30 M&A戦略について |
| 02/13 | （IR情報）15:30 2025年12月期通期業績予想と実績値の差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期第4四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 310 | 315 | 309 | 314 | +1.29% | 9,100 | 26億8055万 | +0.32% |
| 02/12 | 308 | 313 | 307 | 310 | +0.32% | 11,400 | 26億4640万 | -1.27% |
| 02/10 | 309 | 311 | 309 | 309 | +0.65% | 3,400 | 26億3787万 | -1.59% |
| 02/09 | 308 | 309 | 305 | 307 | -0.32% | 4,300 | 26億2079万 | -2.23% |
| 02/06 | （IR情報）12:00 2025年12月期 第4四半期 決算説明会における「Ｍ＆Ａ戦略説明会」の実施に関するお知らせ |
| 02/06 | 306 | 309 | 306 | 308 | -0.65% | 1,700 | 26億2933万 | -2.22% |
| 02/05 | 314 | 314 | 304 | 310 | -1.27% | 9,800 | 26億4640万 | -1.59% |
| 02/04 | 311 | 314 | 306 | 314 | +0.96% | 7,700 | 26億8055万 | -0.63% |
| 02/03 | 312 | 313 | 310 | 311 | -0.32% | 5,400 | 26億5494万 | -1.89% |
| 02/02 | 312 | 315 | 310 | 312 | +0.32% | 4,400 | 26億6348万 | -1.89% |
| 01/30 | 311 | 316 | 309 | 311 | -0.32% | 9,200 | 26億5494万 | -2.81% |
| 01/29 | 314 | 316 | 311 | 312 | +0.32% | 3,800 | 26億6348万 | -3.11% |
| 01/28 | （IR情報）12:00 エンベデッド・ファイナンスを活用した新サービス提供開始および GeNiE株式会社との業務提携に関するお知らせ～新たな収益機会の創出と債権保全機能の強化～ |
| 01/28 | 314 | 315 | 311 | 311 | -0.64% | 7,600 | 26億5494万 | -3.72% |
| 01/27 | 314 | 317 | 313 | 313 | -0.95% | 3,500 | 26億7201万 | -3.4% |
| 01/26 | 316 | 318 | 314 | 316 | -0.32% | 4,200 | 26億9762万 | -2.77% |
| 01/23 | 320 | 320 | 315 | 317 | +0.63% | 8,300 | 27億616万 | -2.76% |
| 01/22 | （IR情報）15:30 2025年12月期 第４四半期 決算説明会開催のお知らせ |
| 01/22 | 317 | 317 | 315 | 315 | -1.25% | 5,300 | 26億8909万 | -3.96% |
| 01/21 | 320 | 320 | 315 | 319 | +0.31% | 5,400 | 27億2323万 | -3.04% |
| 01/20 | 320 | 324 | 318 | 318 | -0.31% | 10,200 | 27億1470万 | -3.93% |
| 01/19 | 318 | 319 | 317 | 319 | +0.63% | 8,000 | 27億2323万 | -3.92% |
| 01/16 | 313 | 317 | 313 | 317 | +1.6% | 10,000 | 27億616万 | -5.09% |
| 01/15 | 314 | 316 | 312 | 312 | -0.64% | 8,600 | 26億6348万 | -7.14% |
| 01/14 | 309 | 315 | 309 | 314 | +1.62% | 8,200 | 26億8055万 | -7.1% |
| 01/13 | 317 | 317 | 303 | 309 | -2.52% | 43,700 | 26億3787万 | -9.12% |
| 01/09 | 314 | 319 | 309 | 317 | +0.32% | 28,700 | 27億616万 | -7.58% |
| 01/08 | 320 | 323 | 311 | 316 | -1.56% | 29,300 | 26億9762万 | -8.41% |
| 01/07 | 322 | 324 | 321 | 321 | 0% | 4,000 | 27億4031万 | -7.49% |
| 01/06 | 319 | 321 | 318 | 321 | +1.26% | 5,600 | 27億4031万 | -8.02% |
| 01/05 | 316 | 320 | 315 | 317 | +0.63% | 8,600 | 27億616万 | -9.69% |
| 2025 |
| 12/30 | 315 | 318 | 313 | 315 | -1.56% | 33,200 | 26億8909万 | -10.76% |
| 12/29 | 320 | 324 | 316 | 320 | -5.6% | 42,800 | 27億3177万 | -9.86% |
| 12/26 | 337 | 340 | 335 | 339 | +0.59% | 20,700 | 28億9397万 | -5.04% |
| 12/25 | 349 | 349 | 331 | 337 | +0.9% | 35,200 | 28億7690万 | -5.6% |
| 12/24 | 344 | 344 | 330 | 334 | -4.57% | 80,800 | 28億5129万 | -6.7% |
| 12/23 | 371 | 371 | 348 | 350 | -6.17% | 64,400 | 29億8788万 | -2.51% |
| 12/22 | 336 | 411 | 336 | 373 | +12.01% | 479,900 | 31億8422万 | +3.61% |
| 12/19 | 343 | 425 | 333 | 333 | -3.48% | 240,600 | 28億4275万 | -7.5% |
| 12/18 | 340 | 350 | 313 | 345 | +1.47% | 25,500 | 29億4519万 | -4.7% |
| 12/17 | 338 | 344 | 335 | 340 | +0.29% | 21,900 | 29億251万 | -6.59% |
| 12/16 | 353 | 374 | 339 | 339 | -3.42% | 49,800 | 28億9397万 | -7.12% |
| 12/15 | 355 | 355 | 348 | 351 | -1.13% | 5,200 | 29億9641万 | -4.1% |
| 12/12 | 362 | 362 | 347 | 355 | -1.39% | 12,200 | 30億3056万 | -3.27% |
| 12/11 | 360 | 360 | 352 | 360 | +0.56% | 9,900 | 30億7324万 | -1.91% |
| 12/10 | 355 | 359 | 355 | 358 | +0.85% | 1,700 | 30億5617万 | -2.45% |
| 12/09 | 363 | 364 | 355 | 355 | -1.39% | 3,600 | 30億3056万 | -3.01% |
| 12/08 | 370 | 372 | 360 | 360 | -2.17% | 8,700 | 30億7324万 | -1.91% |
| 12/05 | 368 | 372 | 365 | 368 | +0.55% | 5,800 | 31億4154万 | 0% |
| 12/04 | 372 | 374 | 365 | 366 | -1.88% | 4,400 | 31億2446万 | -0.81% |
| 12/03 | 372 | 376 | 372 | 373 | +0.27% | 2,700 | 31億8422万 | +0.81% |
| 12/02 | 373 | 378 | 371 | 372 | -0.27% | 3,500 | 31億7568万 | +0.27% |
| 12/01 | 373 | 378 | 371 | 373 | 0% | 8,800 | 31億8422万 | +0.27% |
| 11/28 | 369 | 373 | 359 | 373 | +3.61% | 9,100 | 31億8422万 | 0% |
| 11/27 | 376 | 376 | 355 | 360 | -2.96% | 9,500 | 30億7324万 | -3.49% |
| 11/26 | 378 | 378 | 366 | 371 | -0.27% | 2,000 | 31億6715万 | -0.8% |
| 11/25 | 380 | 380 | 361 | 372 | +3.33% | 9,600 | 31億7568万 | -0.8% |
| 11/21 | 363 | 363 | 352 | 360 | +0.28% | 3,900 | 30億7324万 | -4% |
| 11/20 | 354 | 361 | 345 | 359 | +0.84% | 10,200 | 30億6471万 | -4.52% |
| 11/19 | 370 | 373 | 351 | 356 | +0.56% | 5,900 | 30億3910万 | -5.57% |
| 11/18 | 361 | 361 | 351 | 354 | -3.01% | 5,000 | 30億2202万 | -6.6% |
| 11/17 | 383 | 383 | 353 | 365 | -5.44% | 5,800 | 31億1593万 | -4.2% |
| 11/14 | 390 | 390 | 370 | 386 | -0.26% | 6,600 | 32億9520万 | +1.05% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 384 | 387 | 376 | 387 | +3.2% | 4,700 | 33億374万 | +1.04% |
| 11/12 | 379 | 385 | 369 | 375 | +1.08% | 3,700 | 32億130万 | -2.34% |
| 11/11 | 381 | 384 | 371 | 371 | -2.62% | 3,800 | 31億6715万 | -3.89% |
| 11/10 | 370 | 381 | 369 | 381 | +4.38% | 5,100 | 32億5252万 | -1.8% |
| 11/07 | 362 | 369 | 362 | 365 | +3.11% | 5,200 | 31億1593万 | -6.17% |
| 11/06 | 352 | 363 | 352 | 354 | +0.85% | 10,500 | 30億2202万 | -9.46% |
| 11/05 | 356 | 360 | 350 | 351 | -0.57% | 12,200 | 29億9641万 | -10.91% |
| 11/04 | 378 | 378 | 350 | 353 | -7.59% | 46,100 | 30億1349万 | -11.08% |
| 10/31 | 386 | 386 | 381 | 382 | -0.26% | 2,100 | 32億6105万 | -4.5% |
| 10/30 | 385 | 387 | 381 | 383 | -0.52% | 3,800 | 32億6959万 | -4.49% |
| 10/29 | 387 | 393 | 385 | 385 | -0.77% | 2,000 | 32億8666万 | -4.47% |
| 10/28 | 390 | 395 | 388 | 388 | -2.51% | 7,100 | 33億1227万 | -4.2% |
| 10/27 | 389 | 400 | 387 | 398 | +2.31% | 4,500 | 33億9764万 | -1.97% |
| 10/24 | 413 | 414 | 389 | 389 | -2.02% | 8,800 | 33億2081万 | -4.42% |
| 10/23 | 394 | 397 | 390 | 397 | +1.79% | 4,400 | 33億8910万 | -2.7% |
| 10/22 | 390 | 393 | 388 | 390 | +1.04% | 1,900 | 33億2935万 | -4.65% |
| 10/21 | 382 | 388 | 380 | 386 | +0.52% | 2,400 | 32億9520万 | -5.85% |
| 10/20 | 400 | 400 | 379 | 384 | +1.05% | 5,400 | 32億7813万 | -6.57% |
| 10/17 | 379 | 396 | 379 | 380 | +0.26% | 9,200 | 32億4398万 | -7.99% |
| 10/16 | 393 | 394 | 378 | 379 | -4.53% | 20,200 | 32億3544万 | -8.89% |
| 10/15 | 383 | 400 | 383 | 397 | +2.06% | 4,200 | 33億8910万 | -5.25% |
| 10/14 | 391 | 395 | 383 | 389 | -2.26% | 6,700 | 33億2081万 | -7.6% |
| 10/10 | 405 | 406 | 391 | 398 | -2.21% | 7,500 | 33億9764万 | -5.69% |
| 10/09 | 412 | 412 | 405 | 407 | -1.21% | 3,700 | 34億7447万 | -4.01% |
| 10/08 | 413 | 420 | 410 | 412 | 0% | 2,700 | 35億1716万 | -3.29% |
| 10/07 | 417 | 421 | 412 | 412 | -1.2% | 6,600 | 35億1716万 | -3.74% |
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。
