| 2026 |
| 03/06 | 1,730 | 1,832 | 1,730 | 1,810 | +3.55% | 42,500 | 144億4180万 | +0.22% |
| 03/05 | 1,730 | 1,796 | 1,699 | 1,748 | +3.99% | 40,800 | 139億4711万 | -2.94% |
| 03/04 | 1,695 | 1,730 | 1,650 | 1,681 | -3.94% | 47,700 | 134億1253万 | -6.51% |
| 03/03 | 1,877 | 1,877 | 1,750 | 1,750 | -8.04% | 69,300 | 139億6307万 | -2.83% |
| 03/02 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月29日) |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/02 | 1,876 | 1,948 | 1,840 | 1,903 | -0.21% | 44,100 | 151億8384万 | +5.6% |
| 02/27 | 1,887 | 1,935 | 1,886 | 1,907 | +0.9% | 27,800 | 152億1576万 | +6.3% |
| 02/26 | 1,890 | 1,933 | 1,888 | 1,890 | 0% | 29,000 | 150億8012万 | +5.82% |
| 02/25 | 1,920 | 1,946 | 1,885 | 1,890 | -1.56% | 29,900 | 150億8012万 | +6.24% |
| 02/24 | 1,970 | 1,970 | 1,899 | 1,920 | -2.59% | 50,100 | 153億1948万 | +8.23% |
| 02/20 | 2,015 | 2,015 | 1,933 | 1,971 | -2.18% | 44,200 | 157億2641万 | +11.67% |
| 02/19 | 2,051 | 2,090 | 1,993 | 2,015 | -1.37% | 57,700 | 160億7748万 | +14.75% |
| 02/18 | 1,955 | 2,099 | 1,950 | 2,043 | +5.31% | 128,100 | 163億89万 | +17.01% |
| 02/17 | 1,999 | 2,080 | 1,931 | 1,940 | -2.02% | 137,600 | 154億7906万 | +11.94% |
| 02/16 | 1,886 | 2,076 | 1,854 | 1,980 | +17.44% | 232,600 | 157億9822万 | +14.85% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 02/13 | 1,750 | 1,756 | 1,677 | 1,686 | -3.66% | 45,000 | 134億5242万 | -1.58% |
| 02/12 | 1,786 | 1,799 | 1,745 | 1,750 | -1.91% | 26,100 | 139億6307万 | +2.16% |
| 02/10 | 1,717 | 1,800 | 1,717 | 1,784 | +4.94% | 39,600 | 142億3435万 | +4.45% |
| 02/09 | 1,736 | 1,744 | 1,688 | 1,700 | -0.82% | 16,700 | 135億6413万 | 0% |
| 02/06 | 1,730 | 1,737 | 1,681 | 1,714 | -0.52% | 30,000 | 136億7583万 | +0.94% |
| 02/05 | 1,644 | 1,743 | 1,644 | 1,723 | +4.93% | 33,900 | 137億4764万 | +1.59% |
| 02/04 | 1,675 | 1,675 | 1,626 | 1,642 | -1.97% | 33,800 | 131億135万 | -3.13% |
| 02/03 | 1,692 | 1,693 | 1,664 | 1,675 | +0.3% | 17,900 | 133億6465万 | -1.41% |
| 02/02 | 1,663 | 1,700 | 1,663 | 1,670 | +0.42% | 22,200 | 133億2476万 | -1.65% |
| 01/30 | 1,680 | 1,702 | 1,663 | 1,663 | -1.19% | 12,800 | 132億6891万 | -2.12% |
| 01/29 | 1,691 | 1,699 | 1,661 | 1,683 | -0.41% | 33,700 | 134億2848万 | -0.88% |
| 01/28 | 1,695 | 1,721 | 1,686 | 1,690 | +0.06% | 17,300 | 134億8434万 | -0.47% |
| 01/27 | 1,762 | 1,762 | 1,689 | 1,689 | -3.38% | 30,400 | 134億7636万 | -0.41% |
| 01/26 | 1,760 | 1,768 | 1,720 | 1,748 | -1.08% | 28,000 | 139億4711万 | +3.19% |
| 01/23 | 1,706 | 1,784 | 1,706 | 1,767 | +3.33% | 38,100 | 140億9871万 | +4.62% |
| 01/22 | 1,709 | 1,729 | 1,702 | 1,710 | +0.71% | 9,100 | 136億4391万 | +1.54% |
| 01/21 | 1,720 | 1,720 | 1,670 | 1,698 | -1.85% | 35,900 | 135億4817万 | +1.13% |
| 01/20 | （IR情報）15:30 決算説明会開催のお知らせ |
| 01/20 | 1,757 | 1,757 | 1,723 | 1,730 | -1.14% | 18,400 | 138億349万 | +3.16% |
| 01/19 | 1,712 | 1,757 | 1,680 | 1,750 | +2.22% | 34,500 | 139億6307万 | +4.73% |
| 01/16 | 1,746 | 1,751 | 1,691 | 1,712 | -2.17% | 24,100 | 136億5987万 | +2.82% |
| 01/15 | 1,754 | 1,770 | 1,732 | 1,750 | -0.28% | 19,800 | 139億6307万 | +5.29% |
| 01/14 | 1,739 | 1,780 | 1,728 | 1,755 | +1.56% | 20,600 | 140億296万 | +5.91% |
| 01/13 | 1,741 | 1,743 | 1,692 | 1,728 | +0.76% | 37,600 | 137億8753万 | +4.47% |
| 01/09 | 1,727 | 1,742 | 1,691 | 1,715 | +0.82% | 25,700 | 136億8381万 | +3.75% |
| 01/08 | 1,685 | 1,730 | 1,667 | 1,701 | +1.25% | 57,200 | 135億7210万 | +2.84% |
| 01/07 | 1,628 | 1,680 | 1,620 | 1,680 | +3.19% | 36,800 | 134億455万 | +1.45% |
| 01/06 | 1,597 | 1,635 | 1,597 | 1,628 | +2.52% | 18,300 | 129億8964万 | -2.05% |
| 01/05 | 1,650 | 1,650 | 1,578 | 1,588 | -3.41% | 60,300 | 126億7049万 | -4.91% |
| 2025 |
| 12/30 | 1,661 | 1,662 | 1,620 | 1,644 | -1.67% | 37,800 | 131億1731万 | -2.14% |
| 12/29 | 1,719 | 1,719 | 1,660 | 1,672 | -1.24% | 20,200 | 133億4072万 | -0.83% |
| 12/26 | 1,744 | 1,744 | 1,693 | 1,693 | -3.09% | 35,000 | 135億827万 | -0.06% |
| 12/25 | 1,650 | 1,749 | 1,642 | 1,747 | +6.2% | 67,800 | 139億3913万 | +2.83% |
| 12/24 | 1,686 | 1,701 | 1,635 | 1,645 | -2.55% | 37,600 | 131億2529万 | -3.46% |
| 12/23 | 1,690 | 1,732 | 1,683 | 1,688 | +2.3% | 66,200 | 134億6838万 | -1.63% |
| 12/22 | 1,701 | 1,702 | 1,641 | 1,650 | -1.49% | 37,000 | 131億6518万 | -4.57% |
| 12/19 | 1,651 | 1,696 | 1,632 | 1,675 | +2.45% | 47,500 | 133億6465万 | -4.07% |
| 12/18 | 1,644 | 1,661 | 1,614 | 1,635 | -0.61% | 30,100 | 130億4550万 | -7.47% |
| 12/17 | 1,626 | 1,671 | 1,607 | 1,645 | +2.11% | 46,300 | 131億2529万 | -8.05% |
| 12/16 | 1,639 | 1,640 | 1,601 | 1,611 | -1.77% | 19,500 | 128億5400万 | -10.95% |
| 12/15 | 1,614 | 1,640 | 1,597 | 1,640 | +2.18% | 28,300 | 130億8539万 | -10.58% |
| 12/12 | 1,630 | 1,674 | 1,593 | 1,605 | -1.47% | 63,000 | 128億613万 | -13.66% |
| 12/11 | 1,588 | 1,653 | 1,575 | 1,629 | +2.58% | 53,000 | 129億9762万 | -13.67% |
| 12/10 | 1,600 | 1,621 | 1,576 | 1,588 | -0.75% | 50,600 | 126億7049万 | -17.08% |
| 12/09 | 1,644 | 1,648 | 1,593 | 1,600 | -1.96% | 37,000 | 127億6624万 | -17.91% |
| 12/08 | 1,611 | 1,645 | 1,604 | 1,632 | -0.61% | 36,100 | 130億2156万 | -17.95% |
| 12/05 | （5%ルール）アセットマネジメントOne（4.09%） |
| 12/05 | 1,662 | 1,662 | 1,601 | 1,642 | -2.2% | 54,300 | 131億135万 | -19.07% |
| 12/04 | 1,698 | 1,720 | 1,652 | 1,679 | -1.29% | 47,900 | 133億9657万 | -18.73% |
| 12/03 | 1,712 | 1,728 | 1,688 | 1,701 | -1.39% | 45,400 | 135億7210万 | -19.23% |
| 12/02 | 1,768 | 1,773 | 1,716 | 1,725 | -2.43% | 23,300 | 137億6360万 | -19.77% |
| 12/01 | 1,857 | 1,857 | 1,752 | 1,768 | -3.07% | 46,800 | 141億669万 | -19.31% |
| 11/28 | 1,843 | 1,860 | 1,815 | 1,824 | -0.33% | 24,500 | 145億5351万 | -18.13% |
| 11/27 | 1,832 | 1,854 | 1,813 | 1,830 | -0.11% | 22,200 | 146億138万 | -19.13% |
| 11/26 | 1,802 | 1,845 | 1,781 | 1,832 | +1.66% | 39,900 | 146億1734万 | -20.24% |
| 11/25 | 1,907 | 1,920 | 1,791 | 1,802 | -3.48% | 28,200 | 143億7797万 | -22.73% |
| 11/21 | 1,802 | 1,878 | 1,790 | 1,867 | +3.04% | 40,000 | 148億9660万 | -21.06% |
| 11/20 | 1,885 | 1,891 | 1,808 | 1,812 | -3.51% | 40,000 | 144億5776万 | -24.37% |
| 11/19 | 1,930 | 1,938 | 1,863 | 1,878 | -3.1% | 35,600 | 149億8437万 | -22.62% |
| 11/18 | 2,001 | 2,028 | 1,918 | 1,938 | -4.01% | 40,200 | 154億6310万 | -21.09% |
| 11/17 | 2,046 | 2,061 | 2,002 | 2,019 | -2.7% | 27,400 | 161億939万 | -18.75% |
| 11/14 | 2,144 | 2,155 | 2,023 | 2,075 | -5.42% | 46,600 | 165億5621万 | -17.43% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔IFRS〕(連結) |
| 11/13 | （IR情報）15:30 ファイブスターコーポレーショングループ3社の株式取得(子会社化)に関するお知らせ |
| 11/13 | （IR情報）15:30 第19期定時株主総会継続会の開催日等に関するお知らせ |
| 11/13 | 2,220 | 2,220 | 2,190 | 2,194 | +0.37% | 11,500 | 175億570万 | -13.66% |
| 11/12 | 2,123 | 2,210 | 2,123 | 2,186 | +2.01% | 19,400 | 174億4187万 | -14.74% |
| 11/11 | 2,220 | 2,220 | 2,090 | 2,143 | -4.2% | 34,300 | 170億9878万 | -17.1% |
| 11/10 | 2,262 | 2,373 | 2,232 | 2,237 | -1.11% | 19,100 | 178億4879万 | -14.23% |
| 11/07 | 2,296 | 2,296 | 2,242 | 2,262 | -1.91% | 25,700 | 180億4827万 | -13.96% |
| 11/06 | 2,328 | 2,351 | 2,301 | 2,306 | -0.95% | 16,800 | 183億9934万 | -13.08% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,648株（0.45%）-0.05%義務消失 |
| 11/05 | 2,445 | 2,445 | 2,325 | 2,328 | -4.71% | 32,700 | 185億7487万 | -12.94% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,148株（0.5%）再IN |
| 11/04 | 2,583 | 2,600 | 2,430 | 2,443 | -6.4% | 40,700 | 194億9245万 | -9.38% |
| 10/31 | （IR情報）17:00 連結業績予想と実績との差異、減損損失計上に関するお知らせ |
| 10/31 | （IR情報）17:00 2025年6月期決算短信の開示が期末後50日を超えたことおよび当社子会社過年度決算修正の影響に関するお知らせ |
| 10/31 | （IR情報）17:00 2025年6月期第4四半期決算説明資料 |
| 10/31 | （IR情報）17:00 2025年6月期決算短信〔IFRS〕(連結) |
| 10/31 | 2,645 | 2,648 | 2,557 | 2,610 | -0.23% | 14,900 | 208億2492万 | -3.94% |
| 10/30 | 2,563 | 2,648 | 2,560 | 2,616 | +1.16% | 17,700 | 208億7280万 | -4.25% |
| 10/29 | 2,666 | 2,668 | 2,545 | 2,586 | -3.11% | 32,900 | 206億3343万 | -5.93% |
| 10/28 | 2,781 | 2,781 | 2,659 | 2,669 | -4.92% | 19,400 | 212億9568万 | -3.58% |
| 10/27 | 2,738 | 2,821 | 2,737 | 2,807 | +2.48% | 30,100 | 223億9677万 | +0.97% |
| 10/24 | 2,688 | 2,743 | 2,665 | 2,739 | +1.9% | 13,800 | 218億5420万 | -1.86% |
| 10/23 | 2,681 | 2,716 | 2,660 | 2,688 | -0.96% | 11,000 | 214億4728万 | -4.14% |
| 10/22 | （5%ルール）みずほ証券（0%）アセットマネジメントOne（5.54%） |
| 10/22 | 2,671 | 2,726 | 2,671 | 2,714 | +1.61% | 7,900 | 216億5473万 | -3.83% |
| 10/21 | 2,706 | 2,741 | 2,652 | 2,671 | -1.29% | 15,800 | 213億1164万 | -5.85% |
| 10/20 | 2,657 | 2,759 | 2,657 | 2,706 | +3.24% | 17,800 | 215億9090万 | -5.19% |
| 10/17 | 2,625 | 2,641 | 2,593 | 2,621 | -1.47% | 17,000 | 209億1269万 | -8.64% |
| 10/16 | 2,562 | 2,668 | 2,562 | 2,660 | +3.54% | 19,100 | 212億2387万 | -7.96% |
| 10/15 | （IR情報）18:15 当社連結子会社における雇用調整助成金支給決定取消および返還通知書の受領ならびに納付完了に関するお知らせ |
| 10/15 | 2,578 | 2,607 | 2,554 | 2,569 | -1.31% | 14,500 | 204億9779万 | -11.75% |
| 10/14 | 2,628 | 2,628 | 2,570 | 2,603 | -3.02% | 19,600 | 207億6907万 | -11.25% |
| 10/10 | 2,681 | 2,713 | 2,640 | 2,684 | -0.59% | 19,200 | 214億1536万 | -9.14% |
| 10/09 | 2,773 | 2,773 | 2,672 | 2,700 | -3.05% | 20,600 | 215億4303万 | -9.15% |
| 10/08 | 2,736 | 2,797 | 2,736 | 2,785 | +1.05% | 11,900 | 222億2123万 | -6.86% |
| 10/07 | 2,731 | 2,768 | 2,653 | 2,756 | +1.44% | 21,800 | 219億8984万 | -8.29% |
| 09/30 | （IR情報）17:30 2025年6月期有価証券報告書の提出期限延長申請に係る承認のお知らせ |
| 09/30 | （IR情報）13:00 有価証券報告書の提出期限延長に係る承認申請書提出のお知らせ |
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。
