| 2026 |
| 08/21 | 1,061 | 1,086 | 1,061 | 1,079 | +0.75% | 5,000 | 126億9767万 | +1.79% |
| 08/20 | 1,074 | 1,074 | 1,057 | 1,071 | +1.04% | 4,800 | 126億352万 | +1.23% |
| 08/19 | 1,093 | 1,093 | 1,051 | 1,060 | -0.28% | 9,400 | 124億7408万 | +0.38% |
| 08/18 | 1,071 | 1,106 | 1,063 | 1,063 | -1.3% | 7,900 | 125億938万 | +0.76% |
| 08/17 | 1,074 | 1,082 | 1,074 | 1,077 | +0.94% | 3,900 | 126億7413万 | +2.18% |
| 08/14 | 1,081 | 1,081 | 1,059 | 1,067 | -1.3% | 5,700 | 125億5645万 | +1.43% |
| 08/13 | 1,064 | 1,090 | 1,062 | 1,081 | +1.79% | 3,300 | 127億2120万 | +2.85% |
| 08/12 | 1,090 | 1,097 | 1,060 | 1,062 | -2.12% | 11,600 | 124億9761万 | +1.24% |
| 08/10 | 1,107 | 1,110 | 1,081 | 1,085 | +0.56% | 7,100 | 127億6828万 | +3.43% |
| 08/07 | 1,072 | 1,102 | 1,072 | 1,079 | +0.65% | 5,600 | 126億9767万 | +3.06% |
| 08/06 | 1,115 | 1,115 | 1,071 | 1,072 | -3.86% | 8,100 | 126億1529万 | +2.58% |
| 08/05 | 1,073 | 1,120 | 1,073 | 1,115 | +5.19% | 16,500 | 131億2132万 | +6.8% |
| 08/04 | 1,051 | 1,079 | 1,050 | 1,060 | -0.19% | 6,000 | 124億7408万 | +1.83% |
| 08/03 | 1,060 | 1,079 | 1,038 | 1,062 | +1.63% | 7,300 | 124億9761万 | +2.02% |
| 07/31 | 1,074 | 1,074 | 1,043 | 1,045 | -1.42% | 8,100 | 122億9756万 | +0.38% |
| 07/30 | 1,085 | 1,090 | 1,042 | 1,060 | -2.48% | 12,700 | 124億7408万 | +1.53% |
| 07/29 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 1,026 | 1,115 | 1,026 | 1,087 | +5.64% | 27,000 | 127億9181万 | +4.22% |
| 07/28 | 1,037 | 1,044 | 1,028 | 1,029 | -0.39% | 4,300 | 121億927万 | -1.25% |
| 07/27 | 1,044 | 1,044 | 1,031 | 1,033 | -0.48% | 5,400 | 121億5634万 | -1.05% |
| 07/24 | 1,035 | 1,038 | 1,024 | 1,038 | +0.29% | 7,900 | 122億1518万 | -0.67% |
| 07/23 | 1,037 | 1,037 | 1,029 | 1,035 | 0% | 4,000 | 121億7988万 | -1.05% |
| 07/22 | 1,038 | 1,041 | 1,030 | 1,035 | -0.29% | 7,200 | 121億7988万 | -1.15% |
| 07/21 | 1,031 | 1,038 | 1,030 | 1,038 | +0.97% | 5,500 | 122億1518万 | -0.76% |
| 07/17 | 1,039 | 1,039 | 1,023 | 1,028 | -0.29% | 13,500 | 120億9750万 | -1.72% |
| 07/16 | 1,039 | 1,039 | 1,031 | 1,031 | 0% | 1,800 | 121億3280万 | -1.43% |
| 07/15 | 1,030 | 1,036 | 1,028 | 1,031 | +0.1% | 3,500 | 121億3280万 | -1.43% |
| 07/14 | 1,033 | 1,038 | 1,030 | 1,030 | -0.29% | 6,600 | 121億2104万 | -1.53% |
| 07/13 | 1,034 | 1,050 | 1,031 | 1,033 | +0.29% | 6,600 | 121億5634万 | -1.24% |
| 07/10 | 1,034 | 1,036 | 1,024 | 1,030 | 0% | 6,600 | 121億2104万 | -1.53% |
| 07/09 | 1,032 | 1,033 | 1,028 | 1,030 | -0.68% | 5,200 | 121億2104万 | -1.53% |
| 07/08 | 1,031 | 1,045 | 1,031 | 1,037 | -0.38% | 2,200 | 122億341万 | -0.86% |
| 07/07 | 1,062 | 1,062 | 1,041 | 1,041 | -1.23% | 10,100 | 122億5048万 | -0.48% |
| 07/06 | 1,048 | 1,061 | 1,045 | 1,054 | +1.74% | 7,400 | 124億347万 | +0.86% |
| 07/03 | 1,031 | 1,042 | 1,028 | 1,036 | -0.38% | 8,800 | 121億9164万 | -0.86% |
| 07/02 | 1,038 | 1,040 | 1,029 | 1,040 | +0.48% | 1,800 | 122億3872万 | -0.38% |
| 07/01 | 1,041 | 1,050 | 1,029 | 1,035 | -0.58% | 6,200 | 121億7988万 | -0.86% |
| 06/30 | 1,065 | 1,065 | 1,041 | 1,041 | -1.51% | 8,800 | 122億5048万 | -0.19% |
| 06/29 | 1,087 | 1,087 | 1,057 | 1,057 | -2.13% | 2,700 | 124億3877万 | +1.34% |
| 06/26 | 1,130 | 1,131 | 1,057 | 1,080 | -2.09% | 28,800 | 127億944万 | +3.75% |
| 06/25 | 1,069 | 1,104 | 1,055 | 1,103 | +5.96% | 7,700 | 129億8010万 | +6.26% |
| 06/24 | 1,060 | 1,067 | 1,040 | 1,041 | -1.79% | 7,400 | 122億5048万 | +0.58% |
| 06/23 | 1,073 | 1,075 | 1,051 | 1,060 | -1.85% | 7,100 | 124億7408万 | +2.51% |
| 06/22 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 9,800 | 127億944万 | +4.65% |
| 06/19 | 1,049 | 1,085 | 1,046 | 1,060 | -0.09% | 16,900 | 124億7408万 | +2.91% |
| 06/18 | 1,051 | 1,080 | 1,041 | 1,061 | +0.95% | 12,400 | 124億8584万 | +3.21% |
| 06/17 | 1,039 | 1,051 | 1,036 | 1,051 | +1.94% | 10,500 | 123億6816万 | +2.44% |
| 06/16 | 1,032 | 1,035 | 1,022 | 1,031 | -0.1% | 5,200 | 121億3280万 | +0.59% |
| 06/15 | 1,036 | 1,045 | 1,024 | 1,032 | +0.39% | 5,800 | 121億4457万 | +0.78% |
| 06/12 | （IR情報）14:00 主要株主の異動に関するお知らせ |
| 06/12 | 1,021 | 1,037 | 1,017 | 1,028 | -0.48% | 7,800 | 120億9750万 | +0.39% |
| 06/11 | （5%ルール）フラクタル・ビジネス（4.38%）奥村学（8.92%） |
| 06/11 | 1,025 | 1,033 | 1,020 | 1,033 | +0.39% | 4,300 | 121億5634万 | +0.88% |
| 06/10 | 1,030 | 1,030 | 1,018 | 1,029 | 0% | 7,400 | 121億927万 | +0.59% |
| 06/09 | 1,026 | 1,032 | 1,022 | 1,029 | +0.39% | 5,100 | 121億927万 | +0.59% |
| 06/08 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1%）フィデリティマネジメントアンドリサーチカンパニー…（3.91%）フィデリティマネジメントトラストカンパニー(Fid…（0.47%） |
| 06/08 | 1,038 | 1,038 | 1,015 | 1,025 | -2.01% | 13,000 | 120億6220万 | +0.29% |
| 06/05 | 1,025 | 1,046 | 1,025 | 1,046 | +2.05% | 4,600 | 123億932万 | +2.35% |
| 06/04 | 1,026 | 1,030 | 1,025 | 1,025 | -0.68% | 1,000 | 120億6220万 | +0.39% |
| 06/03 | 1,029 | 1,035 | 1,022 | 1,032 | +0.39% | 5,900 | 121億4457万 | +1.08% |
| 06/02 | 1,020 | 1,030 | 1,017 | 1,028 | -0.39% | 14,200 | 120億9750万 | +0.78% |
| 06/01 | 1,032 | 1,032 | 1,020 | 1,032 | +0.1% | 15,000 | 121億4457万 | +1.18% |
| 05/29 | 1,034 | 1,035 | 1,020 | 1,031 | +0.59% | 7,200 | 121億3280万 | +1.08% |
| 05/28 | 1,029 | 1,030 | 1,015 | 1,025 | +0.49% | 7,900 | 120億6220万 | +0.49% |
| 05/27 | 1,021 | 1,026 | 1,015 | 1,020 | -0.49% | 10,700 | 120億336万 | 0% |
| 05/26 | 1,012 | 1,025 | 1,012 | 1,025 | +0.99% | 18,900 | 120億6220万 | +0.49% |
| 05/25 | 1,017 | 1,021 | 1,012 | 1,015 | -0.1% | 7,200 | 119億4452万 | -0.49% |
| 05/22 | 1,015 | 1,022 | 1,015 | 1,016 | +0.1% | 9,300 | 119億5628万 | -0.39% |
| 05/21 | 1,040 | 1,040 | 1,013 | 1,015 | -1.07% | 11,700 | 119億4452万 | -0.49% |
| 05/20 | 1,043 | 1,050 | 1,016 | 1,026 | +1.28% | 11,500 | 120億7396万 | +0.59% |
| 05/19 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/19 | 1,010 | 1,020 | 1,000 | 1,013 | +0.3% | 14,600 | 119億2098万 | -0.69% |
| 05/18 | 1,017 | 1,023 | 1,006 | 1,010 | -0.39% | 7,300 | 118億8568万 | -1.08% |
| 05/15 | 1,018 | 1,020 | 1,011 | 1,014 | -0.39% | 14,800 | 119億3275万 | -0.78% |
| 05/14 | 1,026 | 1,026 | 1,015 | 1,018 | 0% | 1,800 | 119億7982万 | -0.29% |
| 05/13 | 1,044 | 1,044 | 1,015 | 1,018 | -0.2% | 4,000 | 119億7982万 | -0.29% |
| 05/12 | 1,048 | 1,058 | 1,020 | 1,020 | -0.87% | 6,400 | 120億336万 | 0% |
| 05/11 | 1,018 | 1,104 | 1,018 | 1,029 | +0.98% | 12,400 | 121億927万 | +0.98% |
| 05/08 | 1,020 | 1,027 | 1,015 | 1,019 | -0.1% | 13,700 | 119億9159万 | +0.1% |
| 05/07 | 1,040 | 1,046 | 1,010 | 1,020 | +0.69% | 10,500 | 120億336万 | +0.29% |
| 05/01 | 1,015 | 1,023 | 1,009 | 1,013 | 0% | 14,600 | 119億2098万 | -0.39% |
| 04/30 | （5%ルール）フラクタル・ビジネス（4.38%）奥村学（7.92%） |
| 04/30 | 1,010 | 1,018 | 1,009 | 1,013 | -0.2% | 3,300 | 119億2098万 | -0.39% |
| 04/28 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/28 | （IR情報）15:00 中期経営計画の見直しおよび今後の開示方針に関するお知らせ |
| 04/28 | 1,021 | 1,038 | 996 | 1,015 | -0.59% | 46,200 | 119億4452万 | -0.29% |
| 04/27 | 1,026 | 1,027 | 1,016 | 1,021 | -0.58% | 9,900 | 120億1512万 | +0.29% |
| 04/24 | 1,028 | 1,038 | 1,025 | 1,027 | -0.1% | 2,100 | 120億8573万 | +0.88% |
| 04/23 | 1,035 | 1,035 | 1,024 | 1,028 | +0.49% | 1,600 | 120億9750万 | +0.98% |
| 04/22 | 1,029 | 1,029 | 1,007 | 1,023 | -0.49% | 12,700 | 120億3866万 | +0.39% |
| 04/21 | 1,019 | 1,030 | 1,019 | 1,028 | +0.19% | 4,800 | 120億9750万 | +0.69% |
| 04/20 | 1,022 | 1,026 | 1,020 | 1,026 | +0.29% | 3,500 | 120億7396万 | +0.39% |
| 04/17 | 1,027 | 1,027 | 1,018 | 1,023 | +0.39% | 6,800 | 120億3866万 | 0% |
| 04/16 | 1,020 | 1,021 | 1,018 | 1,019 | 0% | 2,800 | 119億9159万 | -0.59% |
| 04/15 | 1,021 | 1,024 | 1,019 | 1,019 | -0.2% | 2,600 | 119億9159万 | -0.68% |
| 04/14 | 1,029 | 1,029 | 1,020 | 1,021 | -0.49% | 5,400 | 120億1512万 | -0.58% |
| 04/13 | 1,022 | 1,026 | 1,020 | 1,026 | +0.59% | 300 | 120億7396万 | -0.19% |
| 04/10 | 1,024 | 1,028 | 1,005 | 1,020 | -0.39% | 46,400 | 120億336万 | -0.97% |
| 04/09 | 1,035 | 1,035 | 1,024 | 1,024 | -1.54% | 1,100 | 120億5043万 | -0.68% |
| 04/08 | 1,020 | 1,052 | 1,016 | 1,040 | +2.16% | 14,700 | 122億3872万 | +0.68% |
| 04/07 | （5%ルール）フラクタル・ビジネス（4.38%）奥村学（6.78%） |
| 04/07 | 1,002 | 1,018 | 1,002 | 1,018 | +1.6% | 38,500 | 119億7982万 | -1.55% |
| 04/06 | 1,001 | 1,010 | 1,001 | 1,002 | -0.1% | 18,100 | 117億9153万 | -3.38% |
| 04/03 | 1,003 | 1,006 | 999 | 1,003 | +0.1% | 13,000 | 118億330万 | -3.65% |
| 04/02 | 1,006 | 1,010 | 1,000 | 1,002 | +0.1% | 20,200 | 117億9153万 | -4.11% |
| 04/01 | 1,023 | 1,023 | 1,001 | 1,001 | +0.3% | 1,200 | 117億7976万 | -4.48% |
| 03/31 | 996 | 998 | 996 | 998 | +0.2% | 500 | 117億4446万 | -5.04% |
| 03/30 | 994 | 1,008 | 994 | 996 | -1.68% | 16,200 | 117億2092万 | -5.5% |
| 03/27 | 1,018 | 1,018 | 1,000 | 1,013 | -0.49% | 20,900 | 119億2098万 | -4.07% |
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。
