| 2026 |
| 04/22 | 1,010 | 1,029 | 1,010 | 1,020 | -0.1% | 11,300 | 54億3874万 | +0.2% |
| 04/21 | 1,040 | 1,040 | 1,021 | 1,021 | -2.3% | 13,400 | 54億4407万 | +0.29% |
| 04/20 | 1,033 | 1,050 | 1,033 | 1,045 | +1.16% | 9,400 | 55億7204万 | +2.35% |
| 04/17 | 1,033 | 1,065 | 1,021 | 1,033 | -0.58% | 26,600 | 55億805万 | +0.88% |
| 04/16 | 1,038 | 1,059 | 1,031 | 1,039 | +0.48% | 15,000 | 55億4005万 | +1.17% |
| 04/15 | 1,015 | 1,034 | 1,015 | 1,034 | +1.87% | 9,600 | 55億1339万 | +0.29% |
| 04/14 | 1,021 | 1,037 | 1,011 | 1,015 | +0.69% | 24,100 | 54億1208万 | -1.93% |
| 04/13 | 1,005 | 1,015 | 1,004 | 1,008 | -0.59% | 12,500 | 53億7475万 | -2.98% |
| 04/10 | 1,015 | 1,029 | 1,009 | 1,014 | -0.59% | 12,100 | 54億674万 | -2.87% |
| 04/09 | 1,030 | 1,035 | 1,015 | 1,020 | -0.1% | 14,200 | 54億3874万 | -2.86% |
| 04/08 | 1,003 | 1,030 | 1,003 | 1,021 | +2.41% | 13,500 | 54億4407万 | -3.04% |
| 04/07 | 999 | 1,028 | 994 | 997 | +1.32% | 15,700 | 53億1610万 | -5.68% |
| 04/06 | 998 | 1,008 | 984 | 984 | +0.1% | 16,600 | 52億4678万 | -7.34% |
| 04/03 | 1,009 | 1,009 | 974 | 983 | -1.11% | 12,200 | 52億4145万 | -7.61% |
| 04/02 | 1,009 | 1,018 | 982 | 994 | -1.49% | 20,500 | 53億10万 | -6.58% |
| 04/01 | 1,003 | 1,009 | 981 | 1,009 | +3.7% | 24,300 | 53億8008万 | -4.99% |
| 03/31 | 991 | 993 | 960 | 973 | -2.6% | 38,200 | 51億8813万 | -8.29% |
| 03/30 | 980 | 1,001 | 959 | 999 | -1.09% | 33,600 | 53億2676万 | -5.93% |
| 03/27 | 1,034 | 1,034 | 1,006 | 1,010 | -2.7% | 30,800 | 53億8542万 | -4.9% |
| 03/26 | 1,054 | 1,056 | 1,029 | 1,038 | -1.33% | 21,600 | 55億3471万 | -2.26% |
| 03/25 | 1,055 | 1,061 | 1,046 | 1,052 | +2.14% | 22,900 | 56億936万 | -0.94% |
| 03/24 | 1,016 | 1,039 | 1,016 | 1,030 | +2.59% | 13,000 | 54億9206万 | -2.83% |
| 03/23 | 1,016 | 1,018 | 995 | 1,004 | -4.02% | 27,200 | 53億5342万 | -5.46% |
| 03/19 | 1,037 | 1,048 | 1,015 | 1,046 | -0.95% | 33,400 | 55億7737万 | -1.6% |
| 03/18 | 1,040 | 1,066 | 1,040 | 1,056 | +2.13% | 36,500 | 56億3069万 | -0.75% |
| 03/17 | 1,120 | 1,120 | 1,024 | 1,034 | -5.74% | 86,000 | 55億1339万 | -2.73% |
| 03/16 | 15:30 配当予想の修正(増配)に関するお知らせ |
| 03/16 | 1,098 | 1,110 | 1,093 | 1,097 | -1.44% | 11,200 | 58億4931万 | +3.2% |
| 03/13 | 1,095 | 1,128 | 1,094 | 1,113 | -0.18% | 12,800 | 59億3462万 | +4.9% |
| 03/12 | 11:00 個人投資家向けWEBセミナーアーカイブ動画掲載のお知らせ |
| 03/12 | 1,136 | 1,140 | 1,100 | 1,115 | -1.85% | 43,100 | 59億4529万 | +5.39% |
| 03/11 | 11:00 AI実装でインバウンドテック社と協業開始のお知らせ |
| 03/11 | 1,137 | 1,159 | 1,127 | 1,136 | -0.09% | 41,100 | 60億5726万 | +7.58% |
| 03/10 | 1,130 | 1,144 | 1,102 | 1,137 | +3.36% | 25,100 | 60億6259万 | +8.08% |
| 03/09 | 1,080 | 1,110 | 1,060 | 1,100 | -2.48% | 77,600 | 58億6531万 | +4.86% |
| 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 | 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 | 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 | 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 | 15:50 その他の関係会社の異動に関するお知らせ |
| 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 | 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 | 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 | 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% |
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。
