| 2025 |
| 06/26 | 1,190 | 1,190 | 1,190 | 1,190 | +1.62% | 100 | 27億6437万 | +0.68% |
| 06/25 | 1,171 | 1,171 | 1,171 | 1,171 | -1.01% | 100 | 27億2023万 | -0.93% |
| 06/24 | 1,181 | 1,200 | 1,180 | 1,183 | +0.17% | 1,600 | 27億4810万 | -0.08% |
| 06/20 | 1,199 | 1,230 | 1,181 | 1,181 | +0.77% | 1,400 | 27億4346万 | -0.42% |
| 06/19 | 1,171 | 1,172 | 1,171 | 1,172 | -1.18% | 200 | 27億2255万 | -1.26% |
| 06/18 | 1,169 | 1,186 | 1,169 | 1,186 | +1.8% | 400 | 27億5507万 | -0.25% |
| 06/17 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 06/17 | 1,167 | 1,167 | 1,165 | 1,165 | -0.09% | 400 | 27億629万 | -2.02% |
| 06/16 | 1,155 | 1,166 | 1,155 | 1,166 | -1.19% | 200 | 27億861万 | -2.1% |
| 06/13 | 1,180 | 1,180 | 1,180 | 1,180 | +0.08% | 100 | 27億4114万 | -1.01% |
| 06/12 | 1,179 | 1,179 | 1,179 | 1,179 | +1.73% | 100 | 27億3881万 | -1.26% |
| 06/11 | 1,159 | 1,159 | 1,159 | 1,159 | -0.94% | 400 | 26億9235万 | -3.01% |
| 06/10 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 100 | 27億1791万 | -2.26% |
| 06/09 | 1,160 | 1,160 | 1,160 | 1,160 | +0.35% | 200 | 26億9468万 | -3.17% |
| 06/06 | 1,154 | 1,159 | 1,154 | 1,156 | -0.17% | 400 | 26億8538万 | -3.67% |
| 06/05 | 1,158 | 1,158 | 1,158 | 1,158 | 0% | 100 | 26億9003万 | -3.58% |
| 06/04 | 1,166 | 1,166 | 1,158 | 1,158 | -0.77% | 1,600 | 26億9003万 | -3.66% |
| 06/03 | 1,167 | 1,187 | 1,167 | 1,167 | -1.85% | 1,400 | 27億1094万 | -2.91% |
| 06/02 | （IR情報）16:00 株式会社エージェントIGホールディングスの新規上場承認に関するお知らせ |
| 06/02 | 1,234 | 1,234 | 1,177 | 1,189 | -3.25% | 1,500 | 27億6204万 | -1.08% |
| 05/30 | 1,229 | 1,229 | 1,229 | 1,229 | +1.24% | 100 | 28億5496万 | +2.42% |
| 05/29 | 1,177 | 1,214 | 1,177 | 1,214 | -1.62% | 400 | 28億2012万 | +1.42% |
| 05/27 | 1,232 | 1,234 | 1,232 | 1,234 | +2.32% | 1,800 | 28億6658万 | +3.35% |
| 05/26 | 1,157 | 1,206 | 1,157 | 1,206 | +0.42% | 200 | 28億153万 | +1.34% |
| 05/22 | 1,200 | 1,201 | 1,200 | 1,201 | -0.66% | 300 | 27億8992万 | +1.26% |
| 05/20 | 1,209 | 1,209 | 1,209 | 1,209 | +3.33% | 100 | 28億850万 | +2.37% |
| 05/19 | 1,171 | 1,171 | 1,170 | 1,170 | -0.76% | 300 | 27億1791万 | -0.43% |
| 05/16 | 1,170 | 1,179 | 1,170 | 1,179 | -4.15% | 900 | 27億3881万 | +0.94% |
| 05/15 | （IR情報）15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 2025年12月期第1四半期決算説明資料 |
| 05/15 | 1,230 | 1,230 | 1,230 | 1,230 | -0.08% | 300 | 28億5729万 | +5.85% |
| 05/14 | 1,225 | 1,231 | 1,225 | 1,231 | +3.01% | 1,100 | 28億5961万 | +6.49% |
| 05/13 | 1,225 | 1,225 | 1,165 | 1,195 | -2.45% | 300 | 27億7598万 | +3.73% |
| 05/12 | 1,200 | 1,225 | 1,200 | 1,225 | +2.17% | 900 | 28億4567万 | +6.61% |
| 05/09 | 1,150 | 1,199 | 1,142 | 1,199 | -0.5% | 500 | 27億8527万 | +4.72% |
| 05/08 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 100 | 27億9921万 | +5.42% |
| 05/07 | 1,179 | 1,200 | 1,179 | 1,200 | -3.15% | 500 | 27億8760万 | +4.99% |
| 04/30 | 1,239 | 1,239 | 1,239 | 1,239 | +3.25% | 1,300 | 28億7819万 | +8.49% |
| 04/28 | 1,157 | 1,200 | 1,157 | 1,200 | 0% | 400 | 27億8760万 | +5.36% |
| 04/25 | 1,206 | 1,211 | 1,176 | 1,200 | -0.25% | 1,000 | 27億8760万 | +5.36% |
| 04/24 | 1,200 | 1,203 | 1,199 | 1,203 | +0.33% | 900 | 27億9456万 | +5.71% |
| 04/23 | 1,199 | 1,199 | 1,199 | 1,199 | +1.01% | 1,200 | 27億8527万 | +5.55% |
| 04/22 | 1,187 | 1,191 | 1,187 | 1,187 | +0.08% | 600 | 27億5740万 | +4.67% |
| 04/21 | 1,130 | 1,186 | 1,130 | 1,186 | +2.24% | 1,300 | 27億5507万 | +4.77% |
| 04/18 | 1,155 | 1,160 | 1,155 | 1,160 | +0.78% | 200 | 26億9468万 | +2.65% |
| 04/17 | 1,121 | 1,151 | 1,121 | 1,151 | -0.35% | 200 | 26億7377万 | +2.04% |
| 04/16 | 1,155 | 1,155 | 1,065 | 1,155 | 0% | 1,400 | 26億8306万 | +2.39% |
| 04/15 | 1,135 | 1,155 | 1,135 | 1,155 | +2.3% | 800 | 26億8306万 | +2.48% |
| 04/14 | 1,129 | 1,129 | 1,129 | 1,129 | +0.09% | 100 | 26億2266万 | +0.27% |
| 04/11 | 1,100 | 1,128 | 1,100 | 1,128 | +0.18% | 500 | 26億2034万 | +0.27% |
| 04/10 | 1,055 | 1,126 | 1,055 | 1,126 | +4.94% | 1,400 | 26億1569万 | 0% |
| 04/09 | 1,051 | 1,073 | 1,051 | 1,073 | +2.29% | 300 | 24億9257万 | -4.71% |
| 04/08 | 1,018 | 1,050 | 1,018 | 1,049 | +5.85% | 3,400 | 24億3682万 | -7.09% |
| 04/07 | 1,006 | 1,006 | 984 | 991 | -4.99% | 2,200 | 23億209万 | -12.61% |
| 04/04 | 1,073 | 1,103 | 1,030 | 1,043 | -3.16% | 8,300 | 24億2288万 | -8.59% |
| 04/03 | 1,100 | 1,100 | 1,070 | 1,077 | -3.75% | 3,300 | 25億187万 | -6.1% |
| 04/02 | 1,125 | 1,128 | 1,115 | 1,119 | -0.44% | 2,600 | 25億9943万 | -3.12% |
| 04/01 | 1,125 | 1,155 | 1,124 | 1,124 | +0.36% | 1,300 | 26億1105万 | -3.19% |
| 03/31 | 1,150 | 1,205 | 1,120 | 1,120 | -2.61% | 2,000 | 26億176万 | -3.86% |
| 03/28 | 1,195 | 1,195 | 1,044 | 1,150 | -4.17% | 4,100 | 26億7145万 | -1.79% |
| 03/27 | （IR情報）16:15 支配株主等に関する事項について |
| 03/27 | （IR情報）16:15 役員人事に関するお知らせ |
| 03/27 | 1,209 | 1,209 | 1,200 | 1,200 | +1.78% | 1,600 | 27億8760万 | +2.13% |
| 03/26 | 1,179 | 1,179 | 1,179 | 1,179 | -0.08% | 200 | 27億3881万 | +0.17% |
| 03/25 | 1,185 | 1,190 | 1,180 | 1,180 | -0.42% | 1,600 | 27億4114万 | -0.08% |
| 03/24 | 1,185 | 1,185 | 1,185 | 1,185 | -0.34% | 500 | 27億5275万 | -0.75% |
| 03/21 | 1,197 | 1,197 | 1,189 | 1,189 | +4.3% | 1,300 | 27億6204万 | -1.41% |
| 03/19 | 1,165 | 1,165 | 1,140 | 1,140 | -2.15% | 400 | 26億4822万 | -6.48% |
| 03/18 | 1,130 | 1,190 | 1,120 | 1,165 | +3.1% | 4,900 | 27億629万 | -5.44% |
| 03/17 | 1,120 | 1,135 | 1,118 | 1,130 | +0.89% | 1,500 | 26億2499万 | -9.24% |
| 03/14 | 1,129 | 1,129 | 1,115 | 1,120 | -0.88% | 800 | 26億176万 | -11.04% |
| 03/13 | 1,124 | 1,130 | 1,119 | 1,130 | -0.26% | 1,400 | 26億2499万 | -11.37% |
| 03/12 | 1,133 | 1,133 | 1,130 | 1,133 | -0.61% | 400 | 26億3195万 | -12.24% |
| 03/11 | 1,123 | 1,140 | 1,123 | 1,140 | +1.06% | 1,100 | 26億4822万 | -12.64% |
| 03/10 | 1,118 | 1,128 | 1,118 | 1,128 | +0.89% | 1,300 | 26億2034万 | -14.55% |
| 03/07 | 1,121 | 1,123 | 1,115 | 1,118 | -1.5% | 2,400 | 25億9711万 | -16.25% |
| 03/06 | （5%ルール）住友生命保険（30.46%） |
| 03/06 | 1,123 | 1,135 | 1,117 | 1,135 | -0.44% | 900 | 26億3660万 | -15.99% |
| 03/05 | 1,130 | 1,140 | 1,115 | 1,140 | +0.26% | 9,200 | 26億4822万 | -16.54% |
| 03/04 | 1,160 | 1,164 | 1,122 | 1,137 | -2.65% | 13,300 | 26億4125万 | -17.55% |
| 03/03 | 1,166 | 1,184 | 1,160 | 1,168 | -0.51% | 5,300 | 27億1326万 | -16.09% |
| 02/28 | 1,194 | 1,194 | 1,163 | 1,174 | -2.25% | 7,500 | 27億2720万 | -16.38% |
| 02/27 | （IR情報）15:30 当社代表取締役社長及び取締役会長による当社株式取得の結果及び株式取得の終了に関するお知らせ |
| 02/27 | （IR情報）11:30 株式の立会外分売終了に関するお知らせ |
| 02/27 | 1,202 | 1,238 | 1,201 | 1,201 | -6.1% | 13,000 | 27億8992万 | -15.12% |
| 02/26 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 02/26 | 1,275 | 1,283 | 1,275 | 1,279 | +2.16% | 1,400 | 29億7111万 | -10.25% |
| 02/25 | 1,255 | 1,255 | 1,252 | 1,252 | +1.54% | 400 | 29億839万 | -12.69% |
| 02/21 | 1,232 | 1,240 | 1,232 | 1,233 | -2.3% | 3,100 | 28億6425万 | -14.61% |
| 02/20 | 1,235 | 1,262 | 1,232 | 1,262 | -0.24% | 1,100 | 29億3162万 | -13.32% |
| 02/19 | 1,230 | 1,265 | 1,225 | 1,265 | +1.2% | 2,000 | 29億3859万 | -13.77% |
| 02/18 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 02/18 | （IR情報）15:30 当社代表取締役社長及び取締役会長による当社株式取得に関するお知らせ |
| 02/18 | 1,250 | 1,260 | 1,245 | 1,250 | -2.11% | 3,900 | 29億375万 | -15.48% |
| 02/17 | 1,380 | 1,411 | 1,223 | 1,277 | -15.43% | 14,200 | 29億6647万 | -14.41% |
| 02/14 | （IR情報）15:30 連結業績予想と実績値との差異に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年12月期決算説明資料 |
| 02/14 | （IR情報）15:30 単独株式移転による持株会社体制への移行に関するお知らせ |
| 02/14 | （IR情報）15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,518 | 1,518 | 1,510 | 1,510 | +2.37% | 300 | 35億773万 | +0.33% |
| 02/13 | 1,475 | 1,475 | 1,475 | 1,475 | -1.93% | 100 | 34億2642万 | -2.19% |
| 02/12 | 1,475 | 1,504 | 1,475 | 1,504 | +1.97% | 1,500 | 34億9379万 | -0.59% |
| 02/10 | 1,475 | 1,475 | 1,475 | 1,475 | -1.73% | 100 | 34億2642万 | -2.58% |
| 02/07 | 1,501 | 1,501 | 1,501 | 1,501 | +2.04% | 100 | 34億8682万 | -1.05% |
| 02/06 | 1,521 | 1,529 | 1,471 | 1,471 | -3.16% | 300 | 34億1713万 | -3.22% |
| 02/04 | 1,519 | 1,519 | 1,519 | 1,519 | -0.07% | 100 | 35億2863万 | -0.26% |
| 02/03 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 100 | 35億3096万 | -0.26% |
| 01/31 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 300 | 34億8450万 | -1.57% |
| 01/30 | 1,529 | 1,529 | 1,500 | 1,500 | +0.07% | 400 | 34億8450万 | -1.51% |
| 01/29 | 1,471 | 1,499 | 1,471 | 1,499 | -1.96% | 700 | 34億8217万 | -1.58% |
| 01/28 | 1,529 | 1,529 | 1,529 | 1,529 | +2% | 900 | 35億5186万 | +0.33% |
| 01/27 | 1,499 | 1,499 | 1,499 | 1,499 | +2.32% | 100 | 34億8217万 | -1.58% |
| 01/24 | 1,440 | 1,465 | 1,440 | 1,465 | -0.07% | 200 | 34億319万 | -3.87% |
| 01/23 | 1,466 | 1,466 | 1,466 | 1,466 | +0.21% | 300 | 34億551万 | -3.93% |
| 01/22 | 1,460 | 1,463 | 1,438 | 1,463 | +0.21% | 800 | 33億9854万 | -4.25% |
| 01/21 | 1,460 | 1,461 | 1,460 | 1,460 | 0% | 1,200 | 33億9158万 | -4.64% |
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。
