| 2026 |
| 09/25 | 912 | 912 | 899 | 904 | -0.11% | 11,000 | - | +0.78% |
| 09/24 | 900 | 905 | 894 | 905 | +0.78% | 12,000 | - | +1% |
| 09/18 | 900 | 906 | 897 | 898 | -0.22% | 6,900 | - | +0.22% |
| 09/17 | 904 | 908 | 898 | 900 | -0.44% | 8,300 | - | +0.33% |
| 09/16 | 891 | 905 | 890 | 904 | +1.12% | 10,000 | - | +0.78% |
| 09/15 | 880 | 897 | 880 | 894 | +1.59% | 3,200 | - | 0% |
| 09/14 | 892 | 892 | 874 | 880 | -0.11% | 2,200 | - | -1.23% |
| 09/11 | 875 | 888 | 862 | 881 | +0.34% | 10,200 | - | -0.9% |
| 09/10 | 883 | 885 | 878 | 878 | -0.34% | 4,100 | - | -0.9% |
| 09/09 | 884 | 891 | 880 | 881 | -0.34% | 9,100 | - | -0.34% |
| 09/08 | 904 | 904 | 884 | 884 | -1.56% | 2,900 | - | +0.45% |
| 09/07 | 896 | 898 | 885 | 898 | +1.93% | 7,400 | - | +2.39% |
| 09/04 | 897 | 897 | 881 | 881 | -1.45% | 4,900 | - | +0.92% |
| 09/03 | 871 | 894 | 871 | 894 | +2.17% | 5,500 | - | +2.88% |
| 09/02 | 884 | 884 | 874 | 875 | -1.46% | 7,500 | - | +1.27% |
| 09/01 | 895 | 900 | 873 | 888 | -0.89% | 19,400 | - | +3.26% |
| 08/31 | 901 | 905 | 895 | 896 | -0.88% | 6,900 | - | +4.55% |
| 08/28 | 903 | 915 | 903 | 904 | 0% | 5,000 | - | +5.98% |
| 08/27 | 916 | 917 | 904 | 904 | -0.88% | 5,100 | - | +6.6% |
| 08/26 | 936 | 936 | 912 | 912 | -2.56% | 10,200 | - | +8.19% |
| 08/25 | 943 | 943 | 918 | 936 | -0.85% | 8,700 | - | +11.69% |
| 08/24 | 912 | 960 | 908 | 944 | +4.66% | 38,400 | - | +13.6% |
| 08/21 | 899 | 902 | 889 | 902 | 0% | 5,000 | - | +9.33% |
| 08/20 | 875 | 902 | 875 | 902 | +3.32% | 19,700 | - | +9.73% |
| 08/19 | 892 | 892 | 869 | 873 | -2.68% | 23,200 | - | +6.85% |
| 08/18 | 905 | 906 | 891 | 897 | -0.66% | 9,900 | - | +10.2% |
| 08/17 | 901 | 910 | 893 | 903 | 0% | 21,500 | - | +11.48% |
| 08/14 | 900 | 905 | 889 | 903 | -0.22% | 38,700 | - | +12.03% |
| 08/13 | 914 | 929 | 890 | 905 | +9.7% | 122,900 | - | +12.98% |
| 08/12 | 15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/12 | 15:30 2027年3月期第1四半期決算説明資料 |
| 08/12 | 836 | 838 | 817 | 825 | -1.32% | 79,800 | - | +3.51% |
| 08/10 | 820 | 850 | 820 | 836 | +2.45% | 39,800 | - | +4.89% |
| 08/07 | 815 | 817 | 808 | 816 | +0.25% | 11,000 | - | +2.64% |
| 08/06 | 812 | 830 | 812 | 814 | -0.25% | 9,400 | - | +2.78% |
| 08/05 | 804 | 816 | 800 | 816 | +1.62% | 9,200 | - | +3.42% |
| 08/04 | 802 | 812 | 797 | 803 | +0.12% | 13,300 | - | +2.16% |
| 08/03 | 790 | 804 | 787 | 802 | +1.78% | 11,900 | - | +2.43% |
| 07/31 | 781 | 798 | 781 | 788 | +0.77% | 7,100 | - | +1.03% |
| 07/30 | 779 | 785 | 779 | 782 | +0.51% | 1,600 | - | +0.64% |
| 07/29 | 785 | 788 | 778 | 778 | -0.38% | 9,700 | - | +0.52% |
| 07/28 | 798 | 798 | 776 | 781 | -2.13% | 10,500 | - | +1.17% |
| 07/27 | 797 | 798 | 786 | 798 | +1.01% | 8,300 | - | +3.5% |
| 07/24 | 781 | 790 | 771 | 790 | +1.15% | 6,100 | - | +2.73% |
| 07/23 | 790 | 796 | 778 | 781 | -0.51% | 4,800 | - | +1.69% |
| 07/22 | 778 | 799 | 778 | 785 | +0.51% | 14,300 | - | +2.21% |
| 07/21 | 770 | 783 | 765 | 781 | +1.96% | 10,100 | - | +1.83% |
| 07/17 | 781 | 785 | 760 | 766 | -2.79% | 22,600 | - | 0% |
| 07/16 | 814 | 814 | 788 | 788 | -4.6% | 15,300 | - | +3.01% |
| 07/15 | 800 | 829 | 800 | 826 | +3.38% | 16,000 | - | +8.12% |
| 07/14 | 787 | 803 | 786 | 799 | +1.52% | 6,800 | - | +4.86% |
| 07/13 | 796 | 803 | 785 | 787 | -1.13% | 12,700 | - | +3.55% |
| 07/10 | 808 | 814 | 796 | 796 | -0.75% | 12,600 | - | +4.87% |
| 07/09 | 789 | 802 | 786 | 802 | +1.52% | 6,700 | - | +5.8% |
| 07/08 | 810 | 811 | 763 | 790 | -2.11% | 19,800 | - | +4.5% |
| 07/07 | 810 | 825 | 798 | 807 | 0% | 23,400 | - | +6.75% |
| 07/06 | 790 | 824 | 784 | 807 | +2.67% | 23,400 | - | +7.03% |
| 07/03 | 753 | 794 | 753 | 786 | +4.8% | 30,600 | - | +4.52% |
| 07/02 | 736 | 750 | 736 | 750 | +1.9% | 6,800 | - | -0.27% |
| 07/01 | 740 | 744 | 735 | 736 | -0.41% | 6,600 | - | -2.26% |
| 06/30 | 740 | 743 | 738 | 739 | +0.54% | 9,100 | - | -2.12% |
| 06/29 | 11:00 NTTグループとナルネットコミュニケーションズ、中古EVリース事業で提携 |
| 06/29 | 723 | 782 | 723 | 735 | +1.8% | 80,700 | - | -2.91% |
| 06/26 | 716 | 729 | 716 | 722 | +0.84% | 11,300 | - | -4.75% |
| 06/25 | 15:30 支配株主等に関する事項について |
| 06/25 | 15:30 役員人事に関するお知らせ |
| 06/25 | 726 | 726 | 713 | 716 | +1.56% | 14,900 | - | -5.91% |
| 06/24 | 718 | 733 | 705 | 705 | -2.49% | 39,200 | - | -7.6% |
| 06/23 | 752 | 752 | 723 | 723 | -3.86% | 41,900 | - | -5.86% |
| 06/22 | 752 | 759 | 745 | 752 | -0.27% | 13,000 | - | -2.34% |
| 06/19 | 769 | 769 | 749 | 754 | -2.84% | 24,600 | - | -2.46% |
| 06/18 | 761 | 777 | 761 | 776 | +1.04% | 19,200 | - | -0.77% |
| 06/17 | 755 | 773 | 755 | 768 | +1.45% | 10,600 | - | -2.66% |
| 06/16 | 754 | 764 | 742 | 757 | -0.26% | 13,300 | - | -5.26% |
| 06/15 | 764 | 775 | 756 | 759 | +0.93% | 13,200 | - | -6.06% |
| 06/12 | 752 | 763 | 751 | 752 | +0.13% | 10,600 | - | -8.07% |
| 06/11 | 15:30 2026年３月期決算説明会 書き起こし記事公開のお知らせ |
| 06/11 | 760 | 762 | 747 | 751 | -2.59% | 24,000 | - | -9.3% |
| 06/10 | 755 | 771 | 755 | 771 | +0.65% | 16,300 | - | -8% |
| 06/09 | 759 | 770 | 755 | 766 | +1.32% | 12,800 | - | -9.56% |
| 06/08 | 762 | 777 | 756 | 756 | -2.7% | 13,800 | - | -11.58% |
| 06/05 | 752 | 784 | 752 | 777 | +3.19% | 5,900 | - | -10.17% |
| 06/04 | 762 | 772 | 753 | 753 | -2.46% | 10,100 | - | -13.75% |
| 06/03 | 755 | 773 | 750 | 772 | +2.12% | 34,000 | - | -12.47% |
| 06/02 | 768 | 768 | 752 | 756 | -2.95% | 13,200 | - | -15.15% |
| 06/01 | 782 | 783 | 765 | 779 | -0.13% | 24,300 | - | -13.64% |
| 05/29 | 15:30 (訂正)「2026年3月期決算説明資料⁄成長可能性に関する事項及び中期経営計画」の一部訂正について |
| 05/29 | 783 | 789 | 780 | 780 | +0.26% | 7,000 | - | -14.47% |
| 05/28 | 772 | 788 | 764 | 778 | +0.13% | 13,600 | - | -15.62% |
| 05/27 | 774 | 782 | 770 | 777 | -0.38% | 19,000 | - | -16.63% |
| 05/26 | 777 | 787 | 767 | 780 | +0.26% | 19,900 | - | -17.29% |
| 05/25 | 793 | 799 | 763 | 778 | -0.77% | 57,400 | - | -18.36% |
| 05/22 | 782 | 794 | 779 | 784 | +0.13% | 33,200 | - | -18.59% |
| 05/21 | 15:30 役員人事に関するお知らせ |
| 05/21 | 809 | 809 | 780 | 783 | -3.21% | 40,000 | - | -19.44% |
| 05/20 | 800 | 809 | 773 | 809 | +2.66% | 96,900 | - | -17.53% |
| 05/19 | 813 | 834 | 783 | 788 | -4.14% | 102,100 | - | -20.32% |
| 05/18 | 944 | 944 | 822 | 822 | -15.43% | 195,300 | - | -17.72% |
| 05/15 | 15:30 2026年3月期決算説明⁄事業計画及び成長可能性に関する事項 |
| 05/15 | 15:30 剰余金の配当に関するお知らせ |
| 05/15 | 15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 980 | 996 | 958 | 972 | +1.14% | 20,900 | - | -3.38% |
| 05/14 | 1,019 | 1,019 | 961 | 961 | -4.38% | 19,400 | - | -4.47% |
| 05/13 | 996 | 1,012 | 996 | 1,005 | +0.9% | 6,800 | - | -0.2% |
| 05/12 | 1,004 | 1,015 | 994 | 996 | -0.8% | 13,900 | - | -0.99% |
| 05/11 | 1,000 | 1,012 | 993 | 1,004 | -0.2% | 9,600 | - | -0.3% |
| 05/08 | 1,007 | 1,017 | 1,000 | 1,006 | +0.1% | 19,200 | - | 0% |
| 05/07 | 982 | 1,005 | 982 | 1,005 | +1.93% | 17,900 | - | 0% |
| 05/01 | 991 | 995 | 972 | 986 | +0.72% | 9,200 | - | -1.99% |
| 04/30 | 983 | 985 | 975 | 979 | -1.11% | 6,700 | - | -2.88% |
| 04/28 | 989 | 1,000 | 989 | 990 | +0.1% | 2,300 | - | -2.08% |
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。
