| 2026 |
| 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% |
| 2025 |
| 12/30 | 1,433 | 1,448 | 1,429 | 1,438 | +0.21% | 9,700 | 95億5804万 | +1.05% |
| 12/29 | 1,445 | 1,478 | 1,435 | 1,435 | -1.24% | 22,100 | 95億3810万 | +0.84% |
| 12/26 | 1,435 | 1,459 | 1,433 | 1,453 | +0.83% | 10,300 | 96億5774万 | +2.11% |
| 12/25 | 1,414 | 1,442 | 1,403 | 1,441 | +2.2% | 16,600 | 95億7798万 | +1.41% |
| 12/24 | 1,412 | 1,413 | 1,404 | 1,410 | -0.14% | 10,400 | 93億7193万 | -0.77% |
| 12/23 | 1,415 | 1,430 | 1,412 | 1,412 | -0.21% | 14,700 | 93億8522万 | -0.63% |
| 12/22 | 1,401 | 1,421 | 1,401 | 1,415 | -0.7% | 7,900 | 94億516万 | -0.42% |
| 12/19 | 1,396 | 1,426 | 1,396 | 1,425 | +2.08% | 11,100 | 94億7163万 | +0.21% |
| 12/18 | 1,412 | 1,412 | 1,395 | 1,396 | -1.13% | 9,100 | 92億7887万 | -1.83% |
| 12/17 | 1,402 | 1,413 | 1,390 | 1,412 | +0.71% | 14,300 | 93億8522万 | -0.77% |
| 12/16 | 1,430 | 1,438 | 1,402 | 1,402 | -1.2% | 21,900 | 93億1876万 | -1.48% |
| 12/15 | 1,403 | 1,430 | 1,403 | 1,419 | +1.72% | 9,100 | 94億3175万 | -0.35% |
| 12/12 | 1,392 | 1,403 | 1,392 | 1,395 | +0.22% | 6,600 | 92億7223万 | -2.04% |
| 12/11 | 1,414 | 1,414 | 1,391 | 1,392 | -1% | 6,800 | 92億5229万 | -2.25% |
| 12/10 | 1,395 | 1,419 | 1,390 | 1,406 | +1.15% | 17,300 | 93億4534万 | -1.4% |
| 12/09 | 1,416 | 1,424 | 1,390 | 1,390 | -1.84% | 18,400 | 92億3899万 | -2.52% |
| 12/08 | 1,415 | 1,434 | 1,410 | 1,416 | -0.14% | 8,400 | 94億1181万 | -0.7% |
| 12/05 | 1,420 | 1,434 | 1,418 | 1,418 | -0.14% | 6,000 | 94億2510万 | -0.42% |
| 12/04 | 1,426 | 1,436 | 1,420 | 1,420 | -0.7% | 9,700 | 94億3840万 | -0.14% |
| 12/03 | 1,450 | 1,450 | 1,425 | 1,430 | -0.14% | 6,400 | 95億486万 | +0.7% |
| 12/02 | 1,460 | 1,460 | 1,432 | 1,432 | -1.92% | 12,500 | 95億1816万 | +0.92% |
| 12/01 | 1,475 | 1,480 | 1,458 | 1,460 | -1.68% | 7,600 | 97億427万 | +2.96% |
| 11/28 | 1,457 | 1,485 | 1,457 | 1,485 | +2.98% | 20,100 | 98億7044万 | +4.87% |
| 11/27 | 1,438 | 1,454 | 1,432 | 1,442 | +0.7% | 15,300 | 95億8463万 | +2.12% |
| 11/26 | 1,432 | 1,440 | 1,430 | 1,432 | 0% | 7,700 | 95億1816万 | +1.56% |
| 11/25 | 1,433 | 1,435 | 1,429 | 1,432 | +0.07% | 6,100 | 95億1816万 | +1.63% |
| 11/21 | 1,424 | 1,434 | 1,421 | 1,431 | +0.63% | 4,300 | 95億1151万 | +1.71% |
| 11/20 | 1,433 | 1,433 | 1,420 | 1,422 | -0.21% | 4,000 | 93億8628万 | +1.21% |
| 11/19 | 1,418 | 1,427 | 1,415 | 1,425 | +0.49% | 6,800 | 94億608万 | +1.5% |
| 11/18 | 1,424 | 1,426 | 1,414 | 1,418 | +0.5% | 7,400 | 93億5988万 | +1.21% |
| 11/17 | 1,429 | 1,432 | 1,411 | 1,411 | -1.26% | 7,200 | 93億1367万 | +0.86% |
| 11/14 | 1,423 | 1,431 | 1,420 | 1,429 | +0.42% | 6,000 | 94億3248万 | +2.22% |
| 11/13 | 1,434 | 1,434 | 1,420 | 1,423 | -0.49% | 8,900 | 93億9288万 | +1.93% |
| 11/12 | 1,422 | 1,433 | 1,422 | 1,430 | +0.28% | 11,000 | 94億3908万 | +2.51% |
| 11/11 | 1,428 | 1,429 | 1,421 | 1,426 | +0.21% | 4,100 | 94億1268万 | +2.37% |
| 11/10 | 1,409 | 1,426 | 1,401 | 1,423 | +1.14% | 7,600 | 93億9288万 | +2.23% |
| 11/07 | 1,405 | 1,427 | 1,400 | 1,407 | -0.21% | 7,900 | 92億8727万 | +1.15% |
| 11/06 | 1,415 | 1,427 | 1,408 | 1,410 | -0.84% | 10,200 | 93億707万 | +1.44% |
| 11/05 | 1,409 | 1,429 | 1,397 | 1,422 | +0.92% | 13,400 | 93億8628万 | +2.23% |
| 11/04 | 1,402 | 1,427 | 1,400 | 1,409 | +1.37% | 15,900 | 93億47万 | +1.22% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期決算の概要 |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,383 | 1,410 | 1,375 | 1,390 | +1.39% | 11,200 | 91億7505万 | -0.64% |
| 10/30 | 1,363 | 1,390 | 1,363 | 1,371 | +0.37% | 8,200 | 90億4964万 | -2.49% |
| 10/29 | 1,386 | 1,386 | 1,364 | 1,366 | -1.44% | 14,400 | 90億1664万 | -3.39% |
| 10/28 | 1,398 | 1,399 | 1,386 | 1,386 | -1.35% | 11,000 | 91億4865万 | -2.6% |
| 10/27 | 1,405 | 1,410 | 1,398 | 1,405 | +0.36% | 8,900 | 92億7407万 | -1.68% |
| 10/24 | 1,410 | 1,410 | 1,387 | 1,400 | +0.43% | 6,000 | 92億4106万 | -2.44% |
| 10/23 | 1,398 | 1,403 | 1,394 | 1,394 | -0.29% | 6,900 | 92億146万 | -3.33% |
| 10/22 | 1,400 | 1,400 | 1,391 | 1,398 | +0.72% | 4,300 | 92億2786万 | -3.45% |
| 10/21 | 1,416 | 1,416 | 1,387 | 1,388 | -1.49% | 8,300 | 91億6185万 | -4.67% |
| 10/20 | 1,380 | 1,409 | 1,380 | 1,409 | +2.25% | 11,200 | 93億47万 | -3.76% |
| 10/17 | 1,390 | 1,390 | 1,377 | 1,378 | -0.72% | 6,800 | 90億9585万 | -6.32% |
| 10/16 | 1,389 | 1,399 | 1,388 | 1,388 | -0.43% | 10,400 | 91億6185万 | -6.22% |
| 10/15 | （自社株買い）取締役会(2025年9月2日)での決議状況(取得期間2025年9月3日～2025年9月3日) |
| 10/15 | 1,355 | 1,394 | 1,354 | 1,394 | +2.95% | 14,700 | 92億146万 | -6.38% |
| 10/14 | 1,356 | 1,361 | 1,340 | 1,354 | -0.81% | 38,800 | 89億3743万 | -9.49% |
| 10/10 | 1,372 | 1,378 | 1,363 | 1,365 | -0.66% | 25,200 | 90億1004万 | -9.24% |
| 10/09 | 1,390 | 1,394 | 1,370 | 1,374 | -1.51% | 31,700 | 90億6944万 | -9.07% |
| 10/08 | 1,387 | 1,396 | 1,378 | 1,395 | +0.58% | 14,700 | 92億806万 | -7.86% |
| 10/07 | 1,383 | 1,405 | 1,378 | 1,387 | +0.29% | 17,800 | 91億5525万 | -8.63% |
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。
