| 2026 |
| 06/03 | 644 | 644 | 632 | 635 | -1.4% | 40,200 | 42億4863万 | -21.51% |
| 06/02 | 631 | 652 | 620 | 644 | +1.9% | 89,700 | 43億885万 | -22.5% |
| 06/01 | 637 | 645 | 616 | 632 | -2.32% | 86,700 | 42億2856万 | -25.91% |
| 05/29 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/29 | （IR情報）16:00 取締役(監査等委員である取締役及び社外取締役を除く。)に対する譲渡制限付株式報酬制度の改定に関するお知らせ |
| 05/29 | （IR情報）16:00 取締役(監査等委員である取締役及び社外取締役を除く。)に対するストック・オプションとしての報酬等の額および内容に関するお知らせ |
| 05/29 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/29 | 665 | 671 | 647 | 647 | -3.58% | 55,600 | 43億2892万 | -26.14% |
| 05/28 | 659 | 674 | 659 | 671 | +1.67% | 28,600 | 44億8950万 | -25.36% |
| 05/27 | 673 | 673 | 650 | 660 | -1.79% | 33,700 | 44億1590万 | -28.26% |
| 05/26 | 668 | 675 | 662 | 672 | +0.75% | 30,900 | 44億9619万 | -28.66% |
| 05/25 | 677 | 678 | 660 | 667 | 0% | 47,600 | 44億6273万 | -30.81% |
| 05/22 | 670 | 675 | 652 | 667 | -1.77% | 68,500 | 44億6273万 | -32.35% |
| 05/21 | 695 | 701 | 677 | 679 | -2.16% | 40,100 | 45億4302万 | -32.57% |
| 05/20 | 704 | 704 | 688 | 694 | -2.94% | 39,400 | 46億4338万 | -32.49% |
| 05/19 | 715 | 724 | 700 | 715 | +2.14% | 51,900 | 47億8389万 | -31.77% |
| 05/18 | 719 | 719 | 679 | 700 | -0.57% | 144,700 | 46億8353万 | -34.46% |
| 05/15 | 712 | 733 | 696 | 704 | -1.12% | 107,700 | 47億1029万 | -35.29% |
| 05/14 | 736 | 737 | 702 | 712 | -3.26% | 82,900 | 47億6382万 | -35.74% |
| 05/13 | 723 | 752 | 710 | 736 | -0.81% | 112,800 | 49億2440万 | -34.69% |
| 05/12 | 778 | 778 | 735 | 742 | -4.63% | 172,100 | 49億6454万 | -35.25% |
| 05/11 | 760 | 781 | 760 | 778 | -14.51% | 418,500 | 52億541万 | -33.1% |
| 05/08 | （IR情報）15:00 株主優待制度の廃止に関するお知らせ |
| 05/08 | （IR情報）15:00 2026年3月期決算概要 |
| 05/08 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,170 | 1,179 | 909 | 910 | -22.22% | 189,400 | 60億8859万 | -22.75% |
| 05/07 | 1,161 | 1,176 | 1,151 | 1,170 | +1.92% | 16,600 | 78億2819万 | -1.35% |
| 05/01 | （IR情報）15:00 (開示事項の経過)連結子会社間の吸収合併完了のお知らせ |
| 05/01 | 1,160 | 1,173 | 1,148 | 1,148 | -1.03% | 12,400 | 76億8099万 | -3.2% |
| 04/30 | （IR情報）15:00 業績予想の上方修正に関するお知らせ |
| 04/30 | 1,184 | 1,216 | 1,147 | 1,160 | +0.52% | 42,800 | 77億6128万 | -2.44% |
| 04/28 | 1,160 | 1,170 | 1,154 | 1,154 | +0.09% | 11,700 | 77億2113万 | -3.19% |
| 04/27 | 1,186 | 1,186 | 1,153 | 1,153 | -0.86% | 15,600 | 77億1444万 | -3.43% |
| 04/24 | 1,196 | 1,198 | 1,152 | 1,163 | -3.24% | 16,400 | 77億8135万 | -2.76% |
| 04/23 | 1,186 | 1,203 | 1,167 | 1,202 | +1.35% | 15,700 | 80億4229万 | +0.33% |
| 04/22 | 1,202 | 1,202 | 1,186 | 1,186 | -1.66% | 8,200 | 79億3524万 | -1.08% |
| 04/21 | 1,216 | 1,221 | 1,204 | 1,206 | -1.15% | 8,400 | 80億6905万 | +0.5% |
| 04/20 | 1,205 | 1,221 | 1,205 | 1,220 | +0.83% | 4,800 | 81億6272万 | +1.5% |
| 04/17 | 1,209 | 1,222 | 1,209 | 1,210 | -0.33% | 3,700 | 80億9582万 | +0.58% |
| 04/16 | 1,201 | 1,228 | 1,201 | 1,214 | 0% | 8,900 | 81億2258万 | +0.66% |
| 04/15 | 1,205 | 1,221 | 1,205 | 1,214 | +0.91% | 9,100 | 81億2258万 | +0.41% |
| 04/14 | 1,201 | 1,214 | 1,199 | 1,203 | +0.42% | 7,400 | 80億4898万 | -0.74% |
| 04/13 | 1,208 | 1,210 | 1,193 | 1,198 | -0.25% | 7,600 | 80億1553万 | -1.4% |
| 04/10 | 1,203 | 1,207 | 1,194 | 1,201 | -0.17% | 11,900 | 80億3560万 | -1.48% |
| 04/09 | 1,221 | 1,225 | 1,203 | 1,203 | -1.39% | 9,400 | 80億4898万 | -1.72% |
| 04/08 | 1,215 | 1,225 | 1,210 | 1,220 | +1.67% | 16,600 | 81億6272万 | -0.57% |
| 04/07 | 1,195 | 1,217 | 1,195 | 1,200 | +0.42% | 12,500 | 80億2891万 | -2.36% |
| 04/06 | 1,188 | 1,199 | 1,185 | 1,195 | 0% | 8,100 | 79億9546万 | -3.08% |
| 04/03 | 1,196 | 1,199 | 1,181 | 1,195 | -0.08% | 11,600 | 79億9546万 | -3.47% |
| 04/02 | 1,180 | 1,207 | 1,179 | 1,196 | +1.61% | 22,800 | 80億215万 | -3.78% |
| 04/01 | （IR情報）15:00 (開示事項の経過)連結子会社間の吸収合併完了のお知らせ |
| 04/01 | 1,150 | 1,177 | 1,150 | 1,177 | +3.16% | 24,100 | 78億7502万 | -5.61% |
| 03/31 | 1,128 | 1,170 | 1,122 | 1,141 | +2.15% | 25,300 | 76億3415万 | -8.79% |
| 03/30 | 1,118 | 1,135 | 1,100 | 1,117 | -5.18% | 70,300 | 74億7358万 | -11.07% |
| 03/27 | （IR情報）15:00 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 03/27 | 1,217 | 1,217 | 1,178 | 1,178 | -3.76% | 50,700 | 78億8171万 | -6.73% |
| 03/26 | （IR情報）15:00 連結子会社間の吸収合併に関するお知らせ |
| 03/26 | 1,235 | 1,239 | 1,220 | 1,224 | -0.73% | 22,800 | 81億8949万 | -3.47% |
| 03/25 | 1,216 | 1,238 | 1,216 | 1,233 | +2.07% | 35,200 | 82億4970万 | -2.99% |
| 03/24 | 1,232 | 1,232 | 1,200 | 1,208 | +1.43% | 30,600 | 80億8244万 | -5.18% |
| 03/23 | 1,220 | 1,220 | 1,185 | 1,191 | -2.62% | 59,700 | 79億1629万 | -6.88% |
| 03/19 | 1,228 | 1,245 | 1,223 | 1,223 | -0.16% | 18,400 | 81億2898万 | -4.75% |
| 03/18 | 1,228 | 1,230 | 1,210 | 1,225 | +0.82% | 39,800 | 81億4228万 | -4.89% |
| 03/17 | 1,255 | 1,256 | 1,215 | 1,215 | -2.57% | 44,100 | 80億7581万 | -5.89% |
| 03/16 | 1,262 | 1,262 | 1,233 | 1,247 | -0.8% | 44,700 | 82億8851万 | -3.63% |
| 03/13 | 1,262 | 1,278 | 1,253 | 1,257 | -1.64% | 32,900 | 83億5497万 | -3.08% |
| 03/12 | 1,281 | 1,283 | 1,265 | 1,278 | -0.31% | 16,300 | 84億9456万 | -1.62% |
| 03/11 | 1,307 | 1,307 | 1,282 | 1,282 | -0.23% | 16,500 | 85億2114万 | -1.38% |
| 03/10 | 1,318 | 1,318 | 1,278 | 1,285 | -0.23% | 17,100 | 85億4108万 | -1.38% |
| 03/09 | 1,275 | 1,288 | 1,261 | 1,288 | -0.92% | 34,200 | 85億6102万 | -1.38% |
| 03/06 | 1,318 | 1,320 | 1,295 | 1,300 | -0.76% | 12,000 | 86億4079万 | -0.61% |
| 03/05 | 1,301 | 1,323 | 1,301 | 1,310 | +2.18% | 22,800 | 87億725万 | -0.08% |
| 03/04 | 1,265 | 1,290 | 1,251 | 1,282 | +0.71% | 41,400 | 85億2114万 | -2.51% |
| 03/03 | 1,295 | 1,295 | 1,272 | 1,273 | -2.08% | 26,500 | 84億6132万 | -3.56% |
| 03/02 | 1,320 | 1,322 | 1,293 | 1,300 | -1.59% | 25,600 | 86億4079万 | -1.96% |
| 02/27 | （IR情報）16:00 (開示事項の経過)当社子会社による株式会社きららグループホールディングス株式等取得完了のお知らせ |
| 02/27 | 1,325 | 1,342 | 1,321 | 1,321 | -0.3% | 22,800 | 87億8037万 | -0.75% |
| 02/26 | （IR情報）15:00 連結子会社間の吸収合併に関するお知らせ |
| 02/26 | 1,294 | 1,336 | 1,294 | 1,325 | +2.47% | 23,500 | 88億695万 | -0.75% |
| 02/25 | 1,289 | 1,294 | 1,272 | 1,293 | +0.94% | 19,900 | 85億9426万 | -3.51% |
| 02/24 | 1,281 | 1,281 | 1,261 | 1,281 | +1.1% | 25,400 | 85億1450万 | -4.97% |
| 02/20 | 1,281 | 1,281 | 1,258 | 1,267 | -1.63% | 37,900 | 84億2144万 | -6.49% |
| 02/19 | 1,310 | 1,310 | 1,280 | 1,288 | -1.68% | 48,600 | 85億6102万 | -5.5% |
| 02/18 | 1,298 | 1,323 | 1,298 | 1,310 | +1% | 13,800 | 87億725万 | -4.31% |
| 02/17 | 1,303 | 1,312 | 1,297 | 1,297 | -0.77% | 18,000 | 86億2085万 | -5.54% |
| 02/16 | 1,330 | 1,330 | 1,307 | 1,307 | -1.28% | 19,600 | 86億8731万 | -5.22% |
| 02/13 | （IR情報）16:00 資金の借入に関するお知らせ |
| 02/13 | 1,328 | 1,332 | 1,299 | 1,324 | -0.45% | 25,600 | 88億31万 | -4.34% |
| 02/12 | 1,335 | 1,342 | 1,326 | 1,330 | +1.92% | 15,700 | 88億4019万 | -4.11% |
| 02/10 | 1,301 | 1,330 | 1,301 | 1,305 | +0.31% | 17,600 | 86億7402万 | -6.25% |
| 02/09 | 1,318 | 1,318 | 1,296 | 1,301 | -0.31% | 16,800 | 86億4743万 | -6.87% |
| 02/06 | 1,330 | 1,330 | 1,287 | 1,305 | -1.73% | 33,000 | 86億7402万 | -6.92% |
| 02/05 | 1,288 | 1,330 | 1,288 | 1,328 | +2.95% | 29,600 | 88億2689万 | -5.68% |
| 02/04 | 1,316 | 1,316 | 1,289 | 1,290 | -1.98% | 49,200 | 85億7432万 | -8.7% |
| 02/03 | 1,338 | 1,341 | 1,312 | 1,316 | -1.86% | 40,400 | 87億4713万 | -7.26% |
| 02/02 | 1,399 | 1,399 | 1,336 | 1,341 | -2.4% | 33,600 | 89億1330万 | -5.7% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算の概要 |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:00 業績予想の上方修正に関するお知らせ |
| 01/30 | 1,323 | 1,395 | 1,300 | 1,374 | +2.84% | 90,800 | 91億3265万 | -3.58% |
| 01/29 | 1,371 | 1,375 | 1,333 | 1,336 | -2.48% | 41,800 | 88億8007万 | -6.38% |
| 01/28 | 1,406 | 1,406 | 1,361 | 1,370 | -2.28% | 32,300 | 91億606万 | -4.2% |
| 01/27 | 1,418 | 1,423 | 1,402 | 1,402 | -1.2% | 20,000 | 93億1876万 | -2.03% |
| 01/26 | 1,430 | 1,431 | 1,419 | 1,419 | -0.21% | 12,400 | 94億3175万 | -0.91% |
| 01/23 | （IR情報）16:00 当社子会社による株式会社きららグループホールディングス株式等取得(孫会社化)に関するお知らせ |
| 01/23 | 1,430 | 1,436 | 1,420 | 1,422 | -0.28% | 15,100 | 94億5169万 | -0.63% |
| 01/22 | 1,426 | 1,435 | 1,419 | 1,426 | 0% | 7,700 | 94億7828万 | -0.35% |
| 01/21 | 1,449 | 1,449 | 1,417 | 1,426 | -1.59% | 20,400 | 94億7828万 | -0.28% |
| 01/20 | 1,471 | 1,471 | 1,444 | 1,449 | -1.83% | 9,400 | 96億3115万 | +1.47% |
| 01/19 | 1,464 | 1,481 | 1,451 | 1,476 | +0.68% | 11,100 | 98億1062万 | +3.43% |
| 01/16 | 1,456 | 1,466 | 1,437 | 1,466 | +0.69% | 10,400 | 97億4415万 | +3.02% |
| 01/15 | 1,434 | 1,459 | 1,434 | 1,456 | +0.9% | 9,400 | 96億7768万 | +2.46% |
| 01/14 | 1,415 | 1,443 | 1,412 | 1,443 | +1.33% | 19,900 | 95億9127万 | +1.62% |
| 01/13 | 1,451 | 1,451 | 1,418 | 1,424 | -0.63% | 17,600 | 94億6498万 | +0.35% |
| 01/09 | 1,426 | 1,452 | 1,426 | 1,433 | +0.49% | 9,500 | 95億2480万 | +0.99% |
| 01/08 | 1,443 | 1,443 | 1,416 | 1,426 | +0.56% | 11,600 | 94億7828万 | +0.49% |
| 01/07 | （5%ルール）渡辺崇（4.33%） |
| 01/07 | 1,439 | 1,450 | 1,411 | 1,418 | -1.66% | 24,800 | 94億2510万 | -0.14% |
| 01/06 | 1,433 | 1,459 | 1,428 | 1,442 | +0.7% | 26,800 | 95億8463万 | +1.34% |
| 01/05 | 1,434 | 1,446 | 1,426 | 1,432 | -0.42% | 17,100 | 95億1816万 | +0.63% |
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。
