| 2026 |
| 01/28 | （IR情報）16:00 当社株式の上場廃止に関するお知らせ |
| 01/28 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,312 | 1,328 | 1,308 | 1,328 | +0.91% | 4,700 | 51億363万 | +0.53% |
| 01/27 | 1,313 | 1,327 | 1,313 | 1,316 | -0.98% | 2,200 | 50億5751万 | -0.08% |
| 01/26 | 1,340 | 1,340 | 1,327 | 1,329 | -0.67% | 3,000 | 51億747万 | +1.14% |
| 01/23 | 1,348 | 1,348 | 1,334 | 1,338 | +1.29% | 2,800 | 51億4206万 | +2.29% |
| 01/22 | 1,319 | 1,321 | 1,313 | 1,321 | +0.23% | 1,000 | 50億7673万 | +1.38% |
| 01/21 | 1,333 | 1,333 | 1,318 | 1,318 | -1.35% | 2,000 | 50億6520万 | +1.62% |
| 01/20 | 1,349 | 1,349 | 1,332 | 1,336 | -0.82% | 3,500 | 51億3438万 | +3.49% |
| 01/19 | 1,351 | 1,361 | 1,343 | 1,347 | -1.82% | 10,500 | 51億7665万 | +4.82% |
| 01/16 | 1,367 | 1,374 | 1,342 | 1,372 | +0.88% | 9,500 | 52億7273万 | +7.27% |
| 01/15 | 1,350 | 1,360 | 1,347 | 1,360 | -0.07% | 4,000 | 52億2661万 | +7% |
| 01/14 | 1,365 | 1,365 | 1,348 | 1,361 | -0.51% | 2,700 | 52億3045万 | +7.59% |
| 01/13 | 1,367 | 1,378 | 1,359 | 1,368 | +0.37% | 3,000 | 52億5736万 | +8.66% |
| 01/09 | 1,339 | 1,363 | 1,339 | 1,363 | +2.17% | 5,000 | 52億3814万 | +8.87% |
| 01/08 | 1,359 | 1,359 | 1,334 | 1,334 | -1.84% | 3,200 | 51億2669万 | +7.15% |
| 01/07 | 1,350 | 1,370 | 1,350 | 1,359 | +0.67% | 8,400 | 52億2277万 | +9.6% |
| 01/06 | 1,331 | 1,354 | 1,327 | 1,350 | +1.89% | 12,000 | 51億8818万 | +9.4% |
| 01/05 | 1,345 | 1,345 | 1,324 | 1,325 | -1.49% | 3,400 | 50億9210万 | +7.9% |
| 2025 |
| 12/30 | 1,312 | 1,349 | 1,300 | 1,345 | +3.62% | 8,400 | 51億6896万 | +10.07% |
| 12/29 | 1,289 | 1,306 | 1,289 | 1,298 | +0.93% | 14,400 | 49億8834万 | +6.83% |
| 12/26 | 1,278 | 1,288 | 1,278 | 1,286 | +0.63% | 22,800 | 49億4222万 | +6.28% |
| 12/25 | 1,262 | 1,278 | 1,258 | 1,278 | +1.91% | 3,100 | 49億1148万 | +5.97% |
| 12/24 | 1,248 | 1,265 | 1,248 | 1,254 | -0.08% | 1,000 | 48億1924万 | +4.41% |
| 12/23 | （IR情報）16:00 株式交換契約に関する臨時株主総会の承認可決のお知らせ |
| 12/23 | 1,251 | 1,255 | 1,242 | 1,255 | +0.4% | 14,300 | 48億2309万 | +4.67% |
| 12/22 | 1,242 | 1,255 | 1,241 | 1,250 | +0.64% | 16,400 | 48億387万 | +4.43% |
| 12/19 | 1,234 | 1,247 | 1,226 | 1,242 | +1.72% | 2,100 | 47億7313万 | +3.67% |
| 12/18 | 1,230 | 1,233 | 1,221 | 1,221 | -0.73% | 1,300 | 46億9242万 | +1.83% |
| 12/17 | 1,210 | 1,240 | 1,203 | 1,230 | +2.41% | 3,600 | 47億2701万 | +2.5% |
| 12/16 | 1,199 | 1,210 | 1,199 | 1,201 | +0.25% | 4,700 | 46億1556万 | -0.08% |
| 12/15 | 1,182 | 1,198 | 1,172 | 1,198 | +2.39% | 7,100 | 46億403万 | -0.66% |
| 12/12 | 1,161 | 1,170 | 1,161 | 1,170 | +0.86% | 3,700 | 44億9642万 | -3.23% |
| 12/11 | 1,181 | 1,181 | 1,155 | 1,160 | -2.93% | 3,300 | 44億5799万 | -4.61% |
| 12/10 | 1,181 | 1,197 | 1,176 | 1,195 | +0.42% | 3,900 | 45億9250万 | -1.97% |
| 12/09 | 1,178 | 1,190 | 1,173 | 1,190 | -0.25% | 3,100 | 45億7328万 | -2.86% |
| 12/08 | 1,193 | 1,193 | 1,189 | 1,193 | -0.17% | 600 | 45億8481万 | -3.01% |
| 12/05 | 1,195 | 1,203 | 1,195 | 1,195 | -1.57% | 700 | 45億9250万 | -3.32% |
| 12/04 | 1,200 | 1,216 | 1,200 | 1,214 | +2.71% | 2,600 | 46億6552万 | -2.33% |
| 12/03 | 1,202 | 1,208 | 1,181 | 1,182 | -1.91% | 5,900 | 45億4254万 | -5.29% |
| 12/02 | 1,190 | 1,218 | 1,190 | 1,205 | +0.25% | 1,400 | 46億3093万 | -4.21% |
| 12/01 | 1,218 | 1,218 | 1,202 | 1,202 | -0.5% | 1,100 | 46億1940万 | -4.83% |
| 11/28 | 1,207 | 1,217 | 1,202 | 1,208 | +0.25% | 2,000 | 46億4246万 | -3.9% |
| 11/27 | 1,185 | 1,205 | 1,185 | 1,205 | +1.69% | 3,500 | 46億3093万 | -3.6% |
| 11/26 | 1,164 | 1,185 | 1,164 | 1,185 | +1.98% | 2,100 | 45億5407万 | -4.74% |
| 11/25 | 1,179 | 1,179 | 1,162 | 1,162 | -1.53% | 3,300 | 44億6568万 | -6.06% |
| 11/21 | 1,143 | 1,181 | 1,143 | 1,180 | +0.6% | 18,600 | 45億3485万 | -4.3% |
| 11/20 | 1,158 | 1,179 | 1,156 | 1,173 | +1.3% | 17,900 | 45億795万 | -4.4% |
| 11/19 | 1,186 | 1,186 | 1,147 | 1,158 | -3.42% | 3,000 | 44億5030万 | -5.16% |
| 11/18 | 1,193 | 1,200 | 1,142 | 1,199 | +0.25% | 14,700 | 46億787万 | -1.4% |
| 11/17 | 1,270 | 1,270 | 1,181 | 1,196 | -7.57% | 14,500 | 45億9634万 | -1.16% |
| 11/14 | 1,252 | 1,294 | 1,234 | 1,294 | +3.44% | 9,400 | 49億7297万 | +7.56% |
| 11/13 | 1,252 | 1,257 | 1,248 | 1,251 | -0.79% | 13,600 | 48億771万 | +4.86% |
| 11/12 | 1,256 | 1,266 | 1,247 | 1,261 | -0.16% | 11,300 | 48億4614万 | +6.41% |
| 11/11 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/11 | 1,302 | 1,303 | 1,255 | 1,263 | -3.07% | 13,300 | 48億5383万 | +7.4% |
| 11/10 | 1,275 | 1,303 | 1,275 | 1,303 | +2.28% | 5,300 | 50億755万 | +11.46% |
| 11/07 | 1,299 | 1,300 | 1,272 | 1,274 | -6.25% | 7,300 | 48億9610万 | +9.92% |
| 11/06 | 1,241 | 1,359 | 1,241 | 1,359 | +9.69% | 15,200 | 52億2277万 | +18.17% |
| 11/05 | 1,328 | 1,328 | 1,239 | 1,239 | -7.19% | 25,400 | 47億6160万 | +8.78% |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 1,311 | 1,335 | 1,271 | 1,335 | +0.83% | 10,000 | 51億3053万 | +17.93% |
| 10/31 | （IR情報）16:00 新たな葬祭会館のオープンに関するお知らせ |
| 10/31 | （IR情報）16:00 新たな葬祭会館のオープンに関するお知らせ |
| 10/31 | 1,342 | 1,342 | 1,321 | 1,324 | -0.82% | 2,200 | 50億8826万 | +18.11% |
| 10/30 | 1,337 | 1,350 | 1,301 | 1,335 | -1.55% | 15,300 | 51億3053万 | +20.16% |
| 10/29 | 1,370 | 1,370 | 1,331 | 1,356 | -0.37% | 7,200 | 52億1124万 | +23.38% |
| 10/28 | 1,385 | 1,400 | 1,360 | 1,361 | -3.82% | 29,400 | 52億3045万 | +25.21% |
| 10/27 | 1,361 | 1,430 | 1,359 | 1,415 | +5.28% | 113,700 | 54億3798万 | +31.75% |
| 10/24 | 1,344 | 1,344 | 1,344 | 1,344 | +28.74% | 8,700 | 51億6512万 | +26.67% |
| 10/23 | （IR情報）15:30 燦ホールディングス株式会社とこころネット株式会社との経営統合に関する株式交換契約締結(簡易株式交換)及び燦ホールディングス株式会社における子会社の異動 |
| 10/23 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 10/22 | 1,041 | 1,044 | 1,041 | 1,044 | +0.29% | 300 | 40億1219万 | -0.38% |
| 10/21 | 1,043 | 1,050 | 1,040 | 1,041 | +0.1% | 1,100 | 40億66万 | -0.67% |
| 10/20 | 1,041 | 1,060 | 1,040 | 1,040 | +1.17% | 2,100 | 39億9682万 | -0.67% |
| 10/17 | 1,027 | 1,029 | 1,027 | 1,028 | -1.44% | 300 | 39億5070万 | -1.81% |
| 10/16 | 1,036 | 1,044 | 1,023 | 1,043 | -0.1% | 400 | 40億835万 | -0.48% |
| 10/15 | （IR情報）16:00 新たな葬祭会館のオープンに関するお知らせ |
| 10/15 | 1,024 | 1,044 | 1,024 | 1,044 | +1.36% | 1,300 | 40億1219万 | -0.48% |
| 10/14 | 1,030 | 1,030 | 1,030 | 1,030 | +0.59% | 600 | 39億5839万 | -1.81% |
| 10/10 | 1,024 | 1,024 | 1,024 | 1,024 | -0.97% | 100 | 39億3533万 | -2.57% |
| 10/09 | 1,028 | 1,034 | 1,028 | 1,034 | +0.58% | 500 | 39億7376万 | -1.71% |
| 10/08 | 1,028 | 1,028 | 1,028 | 1,028 | -1.44% | 400 | 39億5070万 | -2.37% |
| 10/07 | 1,046 | 1,046 | 1,043 | 1,043 | -0.67% | 300 | 40億835万 | -1.04% |
| 10/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 300 | 40億3525万 | -0.47% |
| 10/03 | 1,079 | 1,079 | 1,041 | 1,050 | -3.05% | 900 | 40億3525万 | -0.38% |
| 10/02 | 1,022 | 1,083 | 1,022 | 1,083 | +3.74% | 1,400 | 41億6207万 | +2.75% |
| 10/01 | 1,067 | 1,067 | 1,016 | 1,044 | -2.16% | 117,300 | 40億1219万 | -0.85% |
| 09/30 | 1,096 | 1,096 | 1,067 | 1,067 | 0% | 800 | 41億58万 | +1.33% |
| 09/29 | 1,071 | 1,080 | 1,067 | 1,067 | +0.09% | 1,300 | 41億58万 | +1.52% |
| 09/26 | 1,075 | 1,075 | 1,066 | 1,066 | -0.84% | 900 | 40億9674万 | +1.72% |
| 09/25 | 1,064 | 1,075 | 1,062 | 1,075 | +1.32% | 700 | 41億3133万 | +2.77% |
| 09/24 | 1,050 | 1,091 | 1,050 | 1,061 | +1.53% | 2,300 | 40億7752万 | +1.73% |
| 09/22 | 1,048 | 1,064 | 1,011 | 1,045 | +0.87% | 3,000 | 40億1603万 | +0.29% |
| 09/19 | 1,060 | 1,060 | 1,036 | 1,036 | -2.26% | 1,200 | 39億8145万 | -0.48% |
| 09/18 | 1,069 | 1,069 | 1,059 | 1,060 | -0.84% | 1,000 | 40億7368万 | +1.92% |
| 09/17 | 1,045 | 1,069 | 1,045 | 1,069 | +3.59% | 800 | 41億827万 | +2.89% |
| 09/16 | 1,036 | 1,036 | 1,032 | 1,032 | +0.19% | 300 | 39億6607万 | -0.39% |
| 09/12 | 1,036 | 1,036 | 1,030 | 1,030 | -0.58% | 300 | 39億5839万 | -0.58% |
| 09/11 | 1,030 | 1,036 | 1,030 | 1,036 | -0.29% | 500 | 39億8145万 | +0.1% |
| 09/09 | 1,039 | 1,039 | 1,039 | 1,039 | -1.24% | 100 | 39億9298万 | +0.39% |
| 09/08 | 1,052 | 1,052 | 1,047 | 1,052 | 0% | 1,100 | 40億4294万 | +1.45% |
| 09/05 | 1,066 | 1,066 | 1,036 | 1,052 | -0.75% | 1,000 | 40億4294万 | +1.35% |
| 09/04 | 1,067 | 1,067 | 1,060 | 1,060 | -0.93% | 500 | 40億7368万 | +1.92% |
| 09/03 | 1,070 | 1,070 | 1,070 | 1,070 | +1.42% | 500 | 41億1211万 | +2.79% |
| 09/01 | 1,062 | 1,063 | 1,033 | 1,055 | -0.47% | 500 | 40億5447万 | +1.34% |
| 08/29 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 800 | 40億7368万 | +1.73% |
| 08/28 | 1,065 | 1,065 | 1,047 | 1,050 | -1.5% | 1,000 | 40億3525万 | +0.86% |
| 08/27 | 1,052 | 1,066 | 1,052 | 1,066 | +3.29% | 900 | 40億9674万 | +2.4% |
| 08/26 | 1,049 | 1,049 | 1,032 | 1,032 | -1.62% | 900 | 39億6607万 | -0.67% |
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。
