| 2026 |
| 03/06 | 8,000 | 8,000 | 7,740 | 7,900 | +0.25% | 11,900 | 493億3519万 | +7.19% |
| 03/05 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（6.07%） |
| 03/05 | 7,940 | 8,190 | 7,850 | 7,880 | +3.14% | 20,300 | 492億1030万 | +7.74% |
| 03/04 | 7,880 | 7,990 | 7,570 | 7,640 | -5.21% | 62,600 | 477億1150万 | +5.22% |
| 03/03 | 7,930 | 8,240 | 7,930 | 8,060 | +1.64% | 26,000 | 503億3439万 | +11.74% |
| 03/02 | 7,950 | 8,030 | 7,790 | 7,930 | -3.41% | 67,400 | 495億2254万 | +10.91% |
| 02/27 | （IR情報）15:30 中期経営計画見直しならびに事業構造変革についてのお知らせ |
| 02/27 | 7,970 | 8,210 | 7,810 | 8,210 | +4.59% | 12,000 | 512億7113万 | +15.94% |
| 02/26 | 7,840 | 7,900 | 7,620 | 7,850 | +0.13% | 22,500 | 490億2295万 | +12.09% |
| 02/25 | 7,760 | 8,040 | 7,720 | 7,840 | +1.16% | 33,400 | 489億6050万 | +12.85% |
| 02/24 | 7,660 | 8,180 | 7,660 | 7,750 | +0.26% | 30,000 | 483億9845万 | +12.25% |
| 02/20 | 8,090 | 8,250 | 7,550 | 7,730 | +7.51% | 62,800 | 482億7355万 | +12.62% |
| 02/19 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（5.03%） |
| 02/19 | 7,290 | 7,300 | 7,120 | 7,190 | -0.55% | 18,400 | 449億127万 | +5.47% |
| 02/18 | 7,170 | 7,300 | 7,150 | 7,230 | +0.42% | 11,000 | 451億5107万 | +6.4% |
| 02/17 | 7,130 | 7,250 | 6,920 | 7,200 | +2.56% | 29,100 | 449億6372万 | +6.35% |
| 02/16 | 7,080 | 7,290 | 6,970 | 7,020 | -2.9% | 15,400 | 438億3963万 | +4.14% |
| 02/13 | 7,000 | 7,340 | 6,950 | 7,230 | -2.69% | 42,200 | 451億5107万 | +7.65% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 7,350 | 7,440 | 7,280 | 7,430 | +0.41% | 17,200 | 464億6万 | +11.14% |
| 02/10 | （IR情報）15:30 株式会社ニューテック(証券コード:6734)に対する公開買付けの結果及び子会社の異動並びに財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 02/10 | 7,230 | 7,460 | 7,230 | 7,400 | +2.49% | 11,600 | 462億1271万 | +11.41% |
| 02/09 | 7,300 | 7,340 | 7,090 | 7,220 | +0.98% | 16,000 | 450億8862万 | +9.56% |
| 02/06 | 7,000 | 7,150 | 6,900 | 7,150 | +2.14% | 12,300 | 446億5147万 | +9.33% |
| 02/05 | 6,850 | 7,000 | 6,770 | 7,000 | +1.89% | 8,800 | 437億1473万 | +7.76% |
| 02/04 | 6,790 | 6,870 | 6,740 | 6,870 | +1.18% | 12,000 | 429億288万 | +6.45% |
| 02/03 | 6,760 | 6,890 | 6,620 | 6,790 | +1.49% | 31,300 | 424億329万 | +5.93% |
| 02/02 | 6,660 | 6,720 | 6,660 | 6,690 | +1.67% | 8,100 | 417億7879万 | +4.99% |
| 01/30 | 6,550 | 6,620 | 6,510 | 6,580 | +2.02% | 6,600 | 410億9184万 | +3.82% |
| 01/29 | 6,500 | 6,530 | 6,410 | 6,450 | -0.77% | 5,900 | 402億8000万 | +2.28% |
| 01/28 | 6,560 | 6,580 | 6,480 | 6,500 | -0.91% | 9,100 | 405億9225万 | +3.47% |
| 01/27 | 6,540 | 6,570 | 6,400 | 6,560 | +1.86% | 6,800 | 409億6695万 | +5.08% |
| 01/26 | 6,400 | 6,590 | 6,310 | 6,440 | -0.92% | 19,900 | 402億1755万 | +3.85% |
| 01/23 | 6,240 | 6,500 | 6,220 | 6,500 | +4.84% | 10,600 | 405億9225万 | +5.52% |
| 01/22 | 6,270 | 6,300 | 6,150 | 6,200 | -0.96% | 8,700 | 387億1876万 | +1.31% |
| 01/21 | 6,290 | 6,410 | 6,160 | 6,260 | -2.95% | 21,800 | 390億9346万 | +2.86% |
| 01/20 | 6,790 | 6,790 | 6,410 | 6,450 | -4.59% | 25,000 | 402億8000万 | +6.63% |
| 01/19 | 6,780 | 6,780 | 6,700 | 6,760 | +0.3% | 4,500 | 422億1594万 | +12.55% |
| 01/16 | 6,600 | 6,780 | 6,600 | 6,740 | +2.59% | 11,700 | 420億9104万 | +13.32% |
| 01/15 | 6,640 | 6,700 | 6,520 | 6,570 | -1.05% | 19,000 | 410億2940万 | +11.56% |
| 01/14 | 6,600 | 6,730 | 6,570 | 6,640 | +0.76% | 17,000 | 414億6654万 | +13.82% |
| 01/13 | 6,510 | 6,590 | 6,460 | 6,590 | +1.7% | 12,600 | 411億5429万 | +14.09% |
| 01/09 | 6,440 | 6,480 | 6,350 | 6,480 | +1.25% | 9,800 | 404億6735万 | +13.43% |
| 01/08 | 6,450 | 6,450 | 6,350 | 6,400 | -0.78% | 13,500 | 399億6775万 | +13.15% |
| 01/07 | 6,360 | 6,450 | 6,320 | 6,450 | +1.42% | 10,500 | 402億8000万 | +15.14% |
| 01/06 | 6,200 | 6,360 | 6,140 | 6,360 | +4.43% | 18,400 | 397億1795万 | +14.64% |
| 01/05 | 6,000 | 6,140 | 5,980 | 6,090 | +1.67% | 13,600 | 380億3181万 | +10.87% |
| 2025 |
| 12/30 | 6,040 | 6,060 | 5,990 | 5,990 | -0.83% | 5,900 | 374億732万 | +9.91% |
| 12/29 | 5,950 | 6,070 | 5,880 | 6,040 | +1.51% | 11,400 | 377億1957万 | +11.62% |
| 12/26 | 5,930 | 6,050 | 5,880 | 5,950 | +2.94% | 17,300 | 371億5752万 | +10.86% |
| 12/25 | （IR情報）15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 12/25 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 12/25 | 5,840 | 5,880 | 5,750 | 5,780 | -1.03% | 8,100 | 360億9588万 | +8.52% |
| 12/24 | 5,850 | 5,880 | 5,820 | 5,840 | 0% | 6,700 | 364億7057万 | +10.33% |
| 12/23 | 5,780 | 5,840 | 5,780 | 5,840 | +1.04% | 4,900 | 364億7057万 | +11.15% |
| 12/22 | 5,840 | 5,840 | 5,760 | 5,780 | -1.03% | 8,800 | 360億9588万 | +10.71% |
| 12/19 | 5,530 | 5,840 | 5,530 | 5,840 | +5.61% | 23,000 | 364億7057万 | +12.46% |
| 12/18 | （IR情報）15:30 株式会社ニューテック(証券コード:6734)に対する公開買付けの開始に関するお知らせ |
| 12/18 | 5,520 | 5,650 | 5,510 | 5,530 | +0.36% | 11,000 | 345億3463万 | +6.86% |
| 12/17 | 5,520 | 5,590 | 5,480 | 5,510 | +1.66% | 11,100 | 344億974万 | +6.58% |
| 12/16 | 5,420 | 5,560 | 5,410 | 5,420 | -1.28% | 10,400 | 338億4769万 | +4.96% |
| 12/15 | 5,430 | 5,490 | 5,390 | 5,490 | +2.43% | 5,800 | 342億8484万 | +6.33% |
| 12/12 | 5,320 | 5,410 | 5,260 | 5,360 | +0.56% | 5,800 | 334億7299万 | +3.84% |
| 12/11 | 5,400 | 5,410 | 5,320 | 5,330 | -0.74% | 9,800 | 332億8564万 | +3.15% |
| 12/10 | 5,340 | 5,430 | 5,310 | 5,370 | +1.32% | 6,200 | 335億3544万 | +3.79% |
| 12/09 | 5,280 | 5,350 | 5,280 | 5,300 | +0.57% | 3,900 | 330億9829万 | +2.36% |
| 12/08 | 5,250 | 5,310 | 5,250 | 5,270 | +1.15% | 5,900 | 329億1094万 | +1.72% |
| 12/05 | 5,230 | 5,240 | 5,170 | 5,210 | +0.77% | 6,400 | 325億3625万 | +0.44% |
| 12/04 | 5,020 | 5,180 | 5,020 | 5,170 | +2.99% | 18,400 | 322億8645万 | -0.46% |
| 12/03 | 5,030 | 5,060 | 5,010 | 5,020 | -0.59% | 3,000 | 313億4970万 | -3.59% |
| 12/02 | 5,090 | 5,090 | 4,995 | 5,050 | -0.39% | 6,600 | 315億3705万 | -3.39% |
| 12/01 | 5,070 | 5,110 | 5,040 | 5,070 | -0.2% | 10,400 | 316億6195万 | -3.3% |
| 11/28 | （IR情報）15:30 固定資産の譲渡および特別損失（固定資産売却損）の計上に関するお知らせ |
| 11/28 | 5,020 | 5,080 | 5,000 | 5,080 | +1.6% | 9,400 | 317億2440万 | -3.37% |
| 11/27 | 5,000 | 5,040 | 5,000 | 5,000 | -0.4% | 5,500 | 312億2481万 | -5.07% |
| 11/26 | 5,030 | 5,050 | 4,990 | 5,020 | +0.2% | 10,000 | 313億4970万 | -4.91% |
| 11/25 | 4,930 | 5,030 | 4,930 | 5,010 | +1.73% | 11,700 | 312億8725万 | -5.26% |
| 11/21 | 4,935 | 4,960 | 4,915 | 4,925 | -0.2% | 14,400 | 307億5643万 | -7.04% |
| 11/20 | 4,980 | 4,995 | 4,935 | 4,935 | -0.6% | 9,300 | 308億1888万 | -7.13% |
| 11/19 | 4,880 | 4,975 | 4,880 | 4,965 | +2.06% | 9,400 | 310億623万 | -6.81% |
| 11/18 | 4,995 | 5,000 | 4,865 | 4,865 | -2.89% | 18,400 | 303億8174万 | -8.84% |
| 11/17 | 5,070 | 5,070 | 5,000 | 5,010 | -1.18% | 15,600 | 312億8725万 | -6.39% |
| 11/14 | 5,090 | 5,260 | 5,060 | 5,070 | -5.94% | 44,600 | 316億6195万 | -5.43% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 5,420 | 5,470 | 5,370 | 5,390 | -0.55% | 9,800 | 336億6034万 | +0.45% |
| 11/12 | 5,350 | 5,420 | 5,350 | 5,420 | +1.31% | 5,300 | 338億4769万 | +1.19% |
| 11/11 | 5,390 | 5,390 | 5,310 | 5,350 | -0.93% | 7,800 | 334億1054万 | +0.13% |
| 11/10 | 5,470 | 5,470 | 5,400 | 5,400 | -1.28% | 4,000 | 337億2279万 | +1.29% |
| 11/07 | 5,490 | 5,490 | 5,440 | 5,470 | -0.18% | 5,500 | 341億5994万 | +2.99% |
| 11/06 | 5,500 | 5,500 | 5,450 | 5,480 | -0.36% | 3,100 | 342億2239万 | +3.61% |
| 11/05 | 5,410 | 5,500 | 5,330 | 5,500 | +0.73% | 12,900 | 343億4729万 | +4.32% |
| 11/04 | 5,430 | 5,500 | 5,400 | 5,460 | +1.3% | 5,400 | 340億9749万 | +3.82% |
| 10/31 | 5,420 | 5,440 | 5,350 | 5,390 | -0.55% | 3,100 | 336億6034万 | +2.65% |
| 10/30 | 5,370 | 5,550 | 5,280 | 5,420 | +0.56% | 15,600 | 338億4769万 | +3.36% |
| 10/29 | 5,470 | 5,480 | 5,390 | 5,390 | -1.64% | 3,900 | 336億6034万 | +2.94% |
| 10/28 | 5,550 | 5,560 | 5,460 | 5,480 | -0.72% | 8,200 | 342億2239万 | +4.82% |
| 10/27 | 5,480 | 5,610 | 5,480 | 5,520 | +1.28% | 8,000 | 344億7219万 | +5.81% |
| 10/24 | 5,410 | 5,450 | 5,380 | 5,450 | +0.55% | 2,800 | 340億3504万 | +4.77% |
| 10/23 | 5,340 | 5,430 | 5,320 | 5,420 | +1.5% | 7,900 | 338億4769万 | +4.39% |
| 10/22 | 5,200 | 5,390 | 5,120 | 5,340 | +0.95% | 21,200 | 333億4809万 | +2.97% |
| 10/21 | 5,230 | 5,330 | 5,220 | 5,290 | +0.57% | 10,900 | 330億3584万 | +2.01% |
| 10/20 | 5,250 | 5,260 | 5,200 | 5,260 | +0.19% | 5,600 | 328億4850万 | +1.43% |
| 10/17 | 5,290 | 5,310 | 5,250 | 5,250 | -1.5% | 5,000 | 327億8605万 | +1.25% |
| 10/16 | 5,290 | 5,340 | 5,280 | 5,330 | +0.95% | 6,700 | 332億8564万 | +2.82% |
| 10/15 | 5,260 | 5,280 | 5,180 | 5,280 | +1.73% | 7,800 | 329億7339万 | +1.97% |
| 10/14 | 5,180 | 5,280 | 5,150 | 5,190 | -1.14% | 12,700 | 324億1135万 | +0.35% |
| 10/10 | 5,220 | 5,250 | 5,160 | 5,250 | +0.57% | 10,900 | 327億8605万 | +1.59% |
| 10/09 | 5,230 | 5,240 | 5,170 | 5,220 | +0.58% | 4,400 | 325億9870万 | +1.12% |
| 10/08 | 5,170 | 5,230 | 5,160 | 5,190 | +0.97% | 8,500 | 324億1135万 | +0.66% |
| 10/07 | 5,160 | 5,190 | 5,110 | 5,140 | +0.59% | 19,800 | 320億9910万 | -0.23% |
| 10/01 | （IR情報）15:30 （開示事項の経過）連結子会社における一部事業譲渡完了に関するお知らせ |
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。
