| 2026 |
| 03/06 | 1,135 | 1,145 | 1,116 | 1,128 | -3.18% | 24,400 | 60億1460万 | +7.74% |
| 03/05 | 1,112 | 1,171 | 1,112 | 1,165 | +5.72% | 37,100 | 62億1189万 | +11.48% |
| 03/04 | 1,078 | 1,121 | 1,059 | 1,102 | -1.17% | 72,000 | 58億7597万 | +5.96% |
| 03/03 | 1,110 | 1,186 | 1,099 | 1,115 | -0.71% | 113,400 | 59億4529万 | +7.31% |
| 03/02 | 1,021 | 1,124 | 1,012 | 1,123 | +8.71% | 76,000 | 59億8794万 | +8.19% |
| 02/27 | 1,011 | 1,041 | 983 | 1,033 | +5.3% | 75,100 | 55億805万 | -0.39% |
| 02/26 | （IR情報）15:30 代表取締役の異動及び役員人事に関するお知らせ |
| 02/26 | 962 | 988 | 962 | 981 | +1.98% | 22,400 | 52億3079万 | -5.49% |
| 02/25 | 988 | 988 | 960 | 962 | -2.53% | 76,400 | 51億2948万 | -7.59% |
| 02/24 | 988 | 988 | 955 | 987 | -0.1% | 69,900 | 52億6278万 | -5.82% |
| 02/20 | 1,000 | 1,004 | 965 | 988 | -0.8% | 73,100 | 52億6811万 | -6.17% |
| 02/19 | 1,018 | 1,018 | 983 | 996 | -2.45% | 66,900 | 53億1077万 | -6.04% |
| 02/18 | 1,016 | 1,029 | 989 | 1,021 | -0.49% | 44,800 | 54億4407万 | -4.13% |
| 02/17 | 1,020 | 1,030 | 1,005 | 1,026 | +1.79% | 48,900 | 54億7073万 | -4.2% |
| 02/16 | 1,096 | 1,136 | 987 | 1,008 | -6.58% | 116,800 | 53億7475万 | -6.32% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,028 | 1,097 | 1,017 | 1,079 | +3.85% | 52,900 | 57億5333万 | -0.19% |
| 02/12 | 1,063 | 1,066 | 1,039 | 1,039 | -0.95% | 10,900 | 55億4005万 | -4.15% |
| 02/10 | 1,026 | 1,056 | 1,023 | 1,049 | +1.55% | 15,800 | 55億9337万 | -3.58% |
| 02/09 | 1,038 | 1,039 | 1,021 | 1,033 | -0.48% | 17,900 | 55億805万 | -5.4% |
| 02/06 | 1,048 | 1,048 | 1,035 | 1,038 | -1.61% | 11,300 | 55億3471万 | -5.29% |
| 02/05 | 1,048 | 1,058 | 1,048 | 1,055 | +1.44% | 7,500 | 56億2536万 | -4.18% |
| 02/04 | 1,041 | 1,054 | 1,035 | 1,040 | -2.16% | 16,100 | 55億4538万 | -5.97% |
| 02/03 | 1,035 | 1,064 | 1,035 | 1,063 | +2.51% | 18,300 | 56億6802万 | -4.32% |
| 02/02 | 1,052 | 1,073 | 1,034 | 1,037 | -2.99% | 21,900 | 55億2938万 | -6.83% |
| 01/30 | 1,071 | 1,071 | 1,046 | 1,069 | +1.91% | 10,600 | 57億1万 | -4.3% |
| 01/29 | 1,054 | 1,062 | 1,041 | 1,049 | -0.94% | 17,500 | 55億9337万 | -6.26% |
| 01/28 | 1,043 | 1,063 | 1,032 | 1,059 | +0.57% | 15,800 | 56億4669万 | -5.53% |
| 01/27 | 1,056 | 1,061 | 1,040 | 1,053 | -1.22% | 14,300 | 56億1470万 | -6.23% |
| 01/26 | 1,080 | 1,086 | 1,049 | 1,066 | -2.29% | 26,200 | 56億8401万 | -5.24% |
| 01/23 | 1,097 | 1,117 | 1,091 | 1,091 | -1.09% | 18,300 | 58億1732万 | -3.19% |
| 01/22 | 1,071 | 1,130 | 1,064 | 1,103 | +4.95% | 61,800 | 58億8130万 | -2.13% |
| 01/21 | （IR情報）15:50 その他の関係会社の異動に関するお知らせ |
| 01/21 | （5%ルール）イエローハット（20.02%） |
| 01/21 | 1,057 | 1,060 | 1,000 | 1,051 | -2.23% | 66,600 | 56億403万 | -6.58% |
| 01/20 | 1,113 | 1,113 | 1,065 | 1,075 | -3.41% | 40,500 | 57億3200万 | -4.36% |
| 01/19 | 1,124 | 1,140 | 1,100 | 1,113 | -1.5% | 46,300 | 59億3462万 | -0.8% |
| 01/16 | 1,143 | 1,143 | 1,121 | 1,130 | -1.74% | 21,300 | 60億2527万 | +0.89% |
| 01/15 | 1,123 | 1,154 | 1,122 | 1,150 | +1.14% | 15,000 | 61億3191万 | +3.05% |
| 01/14 | 1,148 | 1,155 | 1,137 | 1,137 | -1.13% | 32,800 | 60億6259万 | +2.25% |
| 01/13 | 1,152 | 1,157 | 1,141 | 1,150 | -0.09% | 18,000 | 61億3191万 | +3.79% |
| 01/09 | 1,149 | 1,161 | 1,145 | 1,151 | +0.26% | 8,800 | 61億3724万 | +4.26% |
| 01/08 | 1,147 | 1,158 | 1,147 | 1,148 | -1.03% | 6,900 | 61億2125万 | +4.46% |
| 01/07 | 1,134 | 1,164 | 1,134 | 1,160 | +1.58% | 24,400 | 61億8523万 | +5.94% |
| 01/06 | 1,137 | 1,148 | 1,130 | 1,142 | +0.62% | 11,000 | 60億8925万 | +4.67% |
| 01/05 | 1,137 | 1,154 | 1,135 | 1,135 | +0.09% | 24,400 | 60億5193万 | +4.32% |
| 2025 |
| 12/30 | 1,174 | 1,174 | 1,134 | 1,134 | -2.83% | 29,800 | 60億4660万 | +4.52% |
| 12/29 | 1,175 | 1,185 | 1,143 | 1,167 | -0.26% | 46,500 | 62億2256万 | +7.96% |
| 12/26 | 1,179 | 1,205 | 1,167 | 1,170 | -0.34% | 49,000 | 62億3855万 | +8.74% |
| 12/25 | （5%ルール）イエローハット（19.42%） |
| 12/25 | 1,124 | 1,191 | 1,121 | 1,174 | +4.73% | 49,600 | 62億5988万 | +9.62% |
| 12/24 | 1,138 | 1,141 | 1,118 | 1,121 | -1.32% | 22,200 | 59億7728万 | +5.16% |
| 12/23 | 1,098 | 1,154 | 1,098 | 1,136 | +2.71% | 37,000 | 60億5726万 | +6.97% |
| 12/22 | 1,115 | 1,115 | 1,081 | 1,106 | -0.81% | 21,200 | 58億9730万 | +4.64% |
| 12/19 | 1,111 | 1,115 | 1,100 | 1,115 | +0.81% | 18,200 | 59億4529万 | +6.19% |
| 12/18 | 1,099 | 1,115 | 1,080 | 1,106 | +0.36% | 29,500 | 58億9730万 | +6.04% |
| 12/17 | 1,111 | 1,126 | 1,102 | 1,102 | +0.09% | 19,900 | 58億7597万 | +6.27% |
| 12/16 | 1,127 | 1,137 | 1,101 | 1,101 | +0.36% | 48,500 | 58億7064万 | +7% |
| 12/15 | 1,041 | 1,109 | 1,041 | 1,097 | +4.18% | 63,100 | 58億4931万 | +7.34% |
| 12/12 | 1,016 | 1,057 | 1,016 | 1,053 | +3.34% | 27,400 | 56億1470万 | +3.74% |
| 12/11 | （IR情報）17:15 2026年３月期第２四半期決算説明会 書き起こし記事公開のお知らせ |
| 12/11 | 1,044 | 1,044 | 1,016 | 1,019 | -2.49% | 21,200 | 54億3340万 | +0.89% |
| 12/10 | 1,054 | 1,054 | 1,042 | 1,045 | -0.48% | 9,000 | 55億7204万 | +3.98% |
| 12/09 | 1,038 | 1,050 | 1,030 | 1,050 | +0.96% | 20,600 | 55億9870万 | +5.11% |
| 12/08 | 1,038 | 1,059 | 1,037 | 1,040 | +0.29% | 27,900 | 55億4538万 | +4.73% |
| 12/05 | 1,043 | 1,060 | 1,037 | 1,037 | -1.33% | 9,800 | 55億2938万 | +4.96% |
| 12/04 | 1,033 | 1,056 | 1,028 | 1,051 | +1.15% | 26,000 | 56億403万 | +6.92% |
| 12/03 | 1,036 | 1,046 | 1,027 | 1,039 | 0% | 15,900 | 55億4005万 | +6.24% |
| 12/02 | 1,053 | 1,063 | 1,036 | 1,039 | 0% | 20,500 | 55億4005万 | +6.67% |
| 12/01 | （5%ルール）イエローハット（18.37%） |
| 12/01 | 1,068 | 1,075 | 1,032 | 1,039 | -2.81% | 23,900 | 55億4005万 | +7% |
| 11/28 | 1,053 | 1,073 | 1,051 | 1,069 | +1.42% | 19,600 | 57億1万 | +10.55% |
| 11/27 | 1,064 | 1,080 | 1,053 | 1,054 | -0.57% | 31,300 | 56億2003万 | +9.45% |
| 11/26 | 1,034 | 1,060 | 1,031 | 1,060 | +2.51% | 21,900 | 56億5202万 | +10.65% |
| 11/25 | 1,068 | 1,068 | 1,029 | 1,034 | -1.8% | 36,500 | 55億1339万 | +8.5% |
| 11/21 | （5%ルール）イエローハット（17.32%） |
| 11/21 | 1,031 | 1,053 | 1,031 | 1,053 | +1.64% | 45,100 | 56億1470万 | +11.19% |
| 11/20 | 1,061 | 1,070 | 1,036 | 1,036 | -1.99% | 59,400 | 55億2405万 | +9.98% |
| 11/19 | 996 | 1,065 | 996 | 1,057 | +5.38% | 120,200 | 56億3602万 | +12.57% |
| 11/18 | 1,000 | 1,010 | 989 | 1,003 | -1.67% | 42,400 | 53億4809万 | +7.5% |
| 11/17 | 985 | 1,028 | 950 | 1,020 | +8.51% | 197,300 | 54億3874万 | +9.56% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/14 | 950 | 968 | 940 | 940 | +0.21% | 57,300 | 50億1217万 | +1.18% |
| 11/13 | 950 | 959 | 933 | 938 | -1.05% | 19,500 | 50億150万 | +0.86% |
| 11/12 | 915 | 948 | 912 | 948 | +3.95% | 19,400 | 50億5483万 | +1.83% |
| 11/11 | 923 | 924 | 908 | 912 | -0.87% | 19,000 | 48億6287万 | -2.25% |
| 11/10 | 928 | 933 | 920 | 920 | -0.86% | 12,200 | 49億553万 | -1.6% |
| 11/07 | 913 | 928 | 908 | 928 | +1.64% | 16,000 | 49億4818万 | -1.07% |
| 11/06 | 911 | 921 | 907 | 913 | +1.22% | 12,800 | 48億6820万 | -2.87% |
| 11/05 | 891 | 907 | 869 | 902 | +0.45% | 98,300 | 48億955万 | -4.45% |
| 11/04 | 894 | 905 | 883 | 898 | -0.22% | 27,400 | 47億8822万 | -5.37% |
| 10/31 | 926 | 926 | 900 | 900 | -1.53% | 24,300 | 47億9889万 | -5.56% |
| 10/30 | 899 | 922 | 872 | 914 | +1.56% | 57,700 | 48億7353万 | -4.49% |
| 10/29 | 926 | 926 | 897 | 900 | -2.81% | 46,900 | 47億9889万 | -6.35% |
| 10/28 | 945 | 947 | 926 | 926 | -2.73% | 22,600 | 49億3752万 | -4.04% |
| 10/27 | 964 | 970 | 950 | 952 | +0.32% | 15,300 | 50億7615万 | -1.55% |
| 10/24 | 945 | 955 | 936 | 949 | +0.21% | 17,500 | 50億6016万 | -2.16% |
| 10/23 | 969 | 969 | 942 | 947 | -2.27% | 13,600 | 50億4949万 | -2.47% |
| 10/22 | 926 | 971 | 926 | 969 | +4.53% | 43,800 | 51億6680万 | -0.41% |
| 10/21 | 923 | 940 | 916 | 927 | -0.43% | 19,500 | 49億4285万 | -4.83% |
| 10/20 | 911 | 938 | 895 | 931 | +3.79% | 66,600 | 49億6418万 | -4.71% |
| 10/17 | 938 | 938 | 894 | 897 | -3.86% | 78,600 | 47億8289万 | -8.47% |
| 10/16 | 940 | 951 | 923 | 933 | -1.17% | 28,300 | 49億7484万 | -5.28% |
| 10/15 | 960 | 960 | 914 | 944 | +3.17% | 98,500 | 50億3350万 | -4.55% |
| 10/14 | 946 | 954 | 915 | 915 | -3.68% | 57,000 | 48億7887万 | -7.76% |
| 10/10 | 977 | 977 | 950 | 950 | -3.26% | 36,000 | 50億6549万 | -4.62% |
| 10/09 | 960 | 1,017 | 950 | 982 | +2.29% | 122,200 | 52億3612万 | -1.5% |
| 10/08 | 970 | 990 | 959 | 960 | -1.03% | 19,800 | 51億1881万 | -3.71% |
| 10/07 | 970 | 985 | 954 | 970 | -0.72% | 27,000 | 51億7213万 | -2.9% |
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。
