| 2026 |
| 03/06 | 1,550 | 1,577 | 1,541 | 1,577 | +0.77% | 625,600 | 2696億701万 | -6.47% |
| 03/05 | 1,589 | 1,604 | 1,557 | 1,565 | +1.16% | 648,300 | 2675億5546万 | -7.45% |
| 03/04 | （IR情報）15:30 (開示事項の経過)「転職支援プログラム」および「ネクストキャリア支援プログラム」の募集結果に関するお知らせ |
| 03/04 | 1,600 | 1,621 | 1,529 | 1,547 | -5.21% | 884,200 | 2644億7815万 | -8.95% |
| 03/03 | 1,689 | 1,702 | 1,622 | 1,632 | -3.37% | 655,000 | 2790億991万 | -4.39% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,711 | 1,729 | 1,678 | 1,689 | -2.93% | 677,700 | 2887億5475万 | -1.52% |
| 02/27 | 1,712 | 1,740 | 1,706 | 1,740 | +2.05% | 721,200 | 2974億7381万 | +1.16% |
| 02/26 | 1,719 | 1,725 | 1,704 | 1,705 | -0.23% | 581,900 | 2914億9014万 | -0.99% |
| 02/25 | 1,679 | 1,728 | 1,674 | 1,709 | +2.46% | 596,700 | 2921億7398万 | -1.04% |
| 02/24 | 1,640 | 1,678 | 1,634 | 1,668 | +1.28% | 831,800 | 2851億6454万 | -3.58% |
| 02/20 | 1,670 | 1,670 | 1,641 | 1,647 | -1.85% | 678,200 | 2815億7434万 | -5.13% |
| 02/19 | 1,689 | 1,696 | 1,676 | 1,678 | +0.24% | 651,400 | 2868億7416万 | -3.73% |
| 02/18 | 1,686 | 1,689 | 1,670 | 1,674 | -0.95% | 700,100 | 2861億9032万 | -4.23% |
| 02/17 | 1,701 | 1,703 | 1,680 | 1,690 | -0.59% | 410,600 | 2889億2571万 | -3.59% |
| 02/16 | 1,696 | 1,715 | 1,685 | 1,700 | +0.24% | 517,000 | 2906億3533万 | -3.24% |
| 02/13 | 1,749 | 1,763 | 1,693 | 1,696 | -4.72% | 679,700 | 2899億5148万 | -3.64% |
| 02/12 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日～2026年3月31日) |
| 02/12 | 1,790 | 1,823 | 1,771 | 1,780 | +0.56% | 891,600 | 3043億1228万 | +1.08% |
| 02/10 | 1,745 | 1,776 | 1,744 | 1,770 | +1.49% | 961,600 | 3026億266万 | +0.68% |
| 02/09 | 1,734 | 1,763 | 1,708 | 1,744 | +5.44% | 1,114,300 | 2981億5765万 | -0.63% |
| 02/06 | 1,580 | 1,654 | 1,542 | 1,654 | -4.45% | 1,969,500 | 2827億7108万 | -5.65% |
| 02/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:30 (開示事項の経過)「転職支援プログラム」および「ネクストキャリア支援プログラム」の一部変更および募集状況に関するお知らせ |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/05 | （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) |
| 02/05 | 1,738 | 1,749 | 1,725 | 1,731 | +1.05% | 657,900 | 2959億3515万 | -1.37% |
| 02/04 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（5.31%）ファースト・イーグル・セパレート・アカウント・マ…（0.7%） |
| 02/04 | 1,745 | 1,745 | 1,700 | 1,713 | -1.38% | 575,800 | 2928億5783万 | -2.23% |
| 02/03 | 1,707 | 1,745 | 1,700 | 1,737 | +3.15% | 627,100 | 2969億6092万 | -0.8% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,748 | 1,756 | 1,684 | 1,684 | -1.69% | 675,800 | 2878億9994万 | -3.61% |
| 01/30 | 1,722 | 1,730 | 1,702 | 1,713 | +0.59% | 505,200 | 2928億5783万 | -1.95% |
| 01/29 | 1,710 | 1,728 | 1,696 | 1,703 | -0.47% | 535,500 | 2911億4821万 | -2.35% |
| 01/28 | 1,728 | 1,732 | 1,711 | 1,711 | -2.12% | 584,300 | 2925億1591万 | -1.78% |
| 01/27 | 1,762 | 1,769 | 1,741 | 1,748 | -0.63% | 533,200 | 2988億4150万 | +0.52% |
| 01/26 | 1,797 | 1,800 | 1,757 | 1,759 | -3.98% | 539,900 | 3007億2208万 | +1.44% |
| 01/23 | 1,819 | 1,840 | 1,806 | 1,832 | +0.83% | 474,800 | 3132億231万 | +6.02% |
| 01/22 | 1,807 | 1,824 | 1,787 | 1,817 | +1.85% | 582,800 | 3106億3788万 | +5.64% |
| 01/21 | 1,773 | 1,798 | 1,758 | 1,784 | -2.25% | 1,224,800 | 3049億9613万 | +4.14% |
| 01/20 | 1,850 | 1,886 | 1,825 | 1,825 | +1.39% | 1,544,700 | 3120億557万 | +6.98% |
| 01/19 | 1,830 | 1,830 | 1,797 | 1,800 | -0.72% | 692,700 | 3077億3152万 | +5.94% |
| 01/16 | 1,822 | 1,828 | 1,806 | 1,813 | -0.71% | 440,800 | 3099億5403万 | +7.21% |
| 01/15 | 1,794 | 1,828 | 1,782 | 1,826 | +1.78% | 445,500 | 3121億7653万 | +8.5% |
| 01/14 | （IR情報）15:30 ドゥウェル株式会社の株式取得に関するお知らせ |
| 01/14 | 1,789 | 1,809 | 1,786 | 1,794 | -0.39% | 580,600 | 3067億575万 | +7.23% |
| 01/13 | 1,795 | 1,816 | 1,782 | 1,801 | +1.29% | 597,500 | 3079億248万 | +8.1% |
| 01/09 | （5%ルール）スプラウスグローブ・インベストメント・マネジメン…（7.13%） |
| 01/09 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日～2026年3月31日) |
| 01/09 | 1,777 | 1,793 | 1,774 | 1,778 | +0.06% | 564,100 | 3039億7036万 | +7.37% |
| 01/08 | 1,738 | 1,793 | 1,731 | 1,777 | +2.72% | 832,500 | 3037億9940万 | +7.96% |
| 01/07 | 1,719 | 1,737 | 1,697 | 1,730 | +1.05% | 472,500 | 2957億6419万 | +5.62% |
| 01/06 | 1,709 | 1,724 | 1,695 | 1,712 | +1% | 460,900 | 2926億8687万 | +4.9% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,707 | 1,717 | 1,683 | 1,695 | +0.71% | 357,200 | 2897億8052万 | +4.18% |
| 2025 |
| 12/30 | 1,702 | 1,719 | 1,683 | 1,683 | -1.35% | 500,700 | 2877億2897万 | +3.63% |
| 12/29 | 1,687 | 1,708 | 1,675 | 1,706 | +2.09% | 498,000 | 2916億6110万 | +5.37% |
| 12/26 | 1,680 | 1,687 | 1,667 | 1,671 | +0.06% | 330,300 | 2856億7743万 | +3.6% |
| 12/25 | 1,640 | 1,672 | 1,640 | 1,670 | +0.97% | 329,700 | 2855億647万 | +3.99% |
| 12/24 | 1,650 | 1,663 | 1,648 | 1,654 | -0.54% | 302,500 | 2827億7108万 | +3.25% |
| 12/23 | 1,658 | 1,668 | 1,651 | 1,663 | +0.3% | 281,700 | 2843億973万 | +4.07% |
| 12/22 | 1,655 | 1,668 | 1,644 | 1,658 | +0.91% | 416,200 | 2834億5492万 | +3.95% |
| 12/19 | 1,642 | 1,655 | 1,635 | 1,643 | +0.18% | 513,100 | 2808億9050万 | +3.14% |
| 12/18 | 1,632 | 1,649 | 1,629 | 1,640 | +1.05% | 275,400 | 2803億7761万 | +3.08% |
| 12/17 | 1,615 | 1,636 | 1,607 | 1,623 | +0.81% | 377,300 | 2774億7126万 | +1.95% |
| 12/16 | 1,637 | 1,637 | 1,610 | 1,610 | -1.71% | 669,100 | 2752億4875万 | +1.26% |
| 12/15 | 1,631 | 1,643 | 1,620 | 1,638 | +0.92% | 583,500 | 2800億3569万 | +2.63% |
| 12/12 | 1,635 | 1,635 | 1,610 | 1,623 | +0.56% | 361,500 | 2774億7126万 | +1.56% |
| 12/11 | 1,667 | 1,670 | 1,601 | 1,614 | -2.18% | 333,300 | 2759億3260万 | +0.75% |
| 12/10 | 1,627 | 1,663 | 1,627 | 1,650 | +2.42% | 769,700 | 2820億8723万 | +2.74% |
| 12/09 | 1,586 | 1,611 | 1,583 | 1,611 | +0.5% | 423,500 | 2754億1971万 | 0% |
| 12/08 | 1,581 | 1,604 | 1,579 | 1,603 | +1.39% | 372,400 | 2740億5202万 | -0.93% |
| 12/05 | 1,585 | 1,608 | 1,581 | 1,581 | -2.04% | 485,800 | 2702億9085万 | -2.65% |
| 12/04 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 12/04 | 1,592 | 1,628 | 1,587 | 1,614 | +4.6% | 835,200 | 2759億3260万 | -1.04% |
| 12/03 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/03 | 1,547 | 1,562 | 1,538 | 1,543 | -0.32% | 401,600 | 2637億9430万 | -5.8% |
| 12/02 | 1,553 | 1,564 | 1,543 | 1,548 | -0.58% | 415,700 | 2646億4911万 | -6.07% |
| 12/01 | 1,587 | 1,593 | 1,557 | 1,557 | -1.83% | 443,700 | 2661億8777万 | -6.15% |
| 11/28 | 1,600 | 1,617 | 1,586 | 1,586 | -0.69% | 665,900 | 2711億4566万 | -4.97% |
| 11/27 | 1,600 | 1,615 | 1,587 | 1,597 | -0.44% | 635,400 | 2730億2625万 | -4.83% |
| 11/26 | 1,571 | 1,606 | 1,564 | 1,604 | +2.56% | 690,200 | 2742億2298万 | -4.86% |
| 11/25 | 1,569 | 1,587 | 1,553 | 1,564 | +0.9% | 675,600 | 2673億8450万 | -7.62% |
| 11/21 | 1,522 | 1,556 | 1,515 | 1,550 | +2.51% | 784,700 | 2649億9103万 | -8.82% |
| 11/20 | 1,536 | 1,550 | 1,494 | 1,512 | -3.2% | 1,247,000 | 2584億9448万 | -11.48% |
| 11/19 | 1,570 | 1,577 | 1,552 | 1,562 | +0.32% | 532,700 | 2670億4258万 | -8.97% |
| 11/18 | 1,565 | 1,587 | 1,552 | 1,557 | -1.33% | 667,900 | 2661億8777万 | -9.63% |
| 11/17 | 1,602 | 1,608 | 1,565 | 1,578 | -1.87% | 834,400 | 2697億7797万 | -8.94% |
| 11/14 | 1,592 | 1,615 | 1,591 | 1,608 | +0.31% | 886,300 | 2749億683万 | -7.8% |
| 11/13 | 1,654 | 1,656 | 1,600 | 1,603 | -3.26% | 912,200 | 2740億5202万 | -8.5% |
| 11/12 | 1,610 | 1,660 | 1,605 | 1,657 | +4.08% | 1,368,600 | 2832億8396万 | -5.85% |
| 11/11 | 1,634 | 1,678 | 1,592 | 1,592 | -8.66% | 1,603,300 | 2721億7144万 | -9.8% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/10 | （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) |
| 11/10 | 1,721 | 1,743 | 1,703 | 1,743 | +2.65% | 736,400 | 2979億8669万 | -1.53% |
| 11/07 | 1,706 | 1,724 | 1,691 | 1,698 | -0.93% | 508,900 | 2902億9340万 | -3.9% |
| 11/06 | 1,728 | 1,736 | 1,708 | 1,714 | 0% | 568,000 | 2930億2879万 | -2.94% |
| 11/05 | 1,759 | 1,784 | 1,699 | 1,714 | -3.92% | 409,600 | 2930億2879万 | -2.89% |
| 11/04 | 1,763 | 1,801 | 1,752 | 1,784 | +0.06% | 489,700 | 3049億9613万 | +1.19% |
| 10/31 | 1,767 | 1,783 | 1,759 | 1,783 | +1.54% | 382,000 | 3048億2517万 | +1.31% |
| 10/30 | 1,745 | 1,764 | 1,735 | 1,756 | +0.06% | 1,484,900 | 3002億920万 | -0.11% |
| 10/29 | 1,775 | 1,795 | 1,741 | 1,755 | -1.68% | 529,100 | 3000億3823万 | -0.06% |
| 10/28 | 1,786 | 1,799 | 1,776 | 1,785 | -0.94% | 316,200 | 3051億6709万 | +1.65% |
| 10/27 | 1,825 | 1,826 | 1,797 | 1,802 | -0.28% | 440,200 | 3080億7345万 | +2.8% |
| 10/24 | 1,810 | 1,819 | 1,803 | 1,807 | 0% | 324,800 | 3089億2826万 | +3.26% |
| 10/23 | 1,807 | 1,825 | 1,799 | 1,807 | -1.26% | 567,100 | 3089億2826万 | +3.49% |
| 10/22 | 1,796 | 1,849 | 1,790 | 1,830 | +2.41% | 834,100 | 3128億6038万 | +4.93% |
| 10/21 | 1,780 | 1,794 | 1,776 | 1,787 | +0.51% | 361,700 | 3055億902万 | +2.64% |
| 10/20 | 1,776 | 1,782 | 1,758 | 1,778 | +2.42% | 427,800 | 3039億7036万 | +2.24% |
| 10/17 | 1,745 | 1,754 | 1,736 | 1,736 | -0.23% | 367,700 | 2967億8996万 | -0.06% |
| 10/16 | 1,749 | 1,754 | 1,733 | 1,740 | +0.4% | 479,400 | 2974億7381万 | +0.17% |
| 10/15 | 1,738 | 1,745 | 1,727 | 1,733 | +0.64% | 516,400 | 2962億7707万 | -0.17% |
| 10/14 | 1,765 | 1,772 | 1,712 | 1,722 | -4.6% | 734,800 | 2943億9649万 | -0.81% |
| 10/10 | 1,842 | 1,843 | 1,805 | 1,805 | -2.9% | 572,600 | 3085億8633万 | +3.97% |
| 10/09 | 1,836 | 1,860 | 1,825 | 1,859 | +2.14% | 756,400 | 3178億1828万 | +7.39% |
| 10/08 | 1,814 | 1,829 | 1,801 | 1,820 | +1.28% | 547,000 | 3111億5076万 | +5.57% |
| 10/07 | 1,788 | 1,810 | 1,782 | 1,797 | +1.01% | 791,200 | 3072億1864万 | +4.66% |
| 10/06 | （5%ルール）ファースト・イーグル・インベストメント・マネジメ…（4.58%）ファースト・イーグル・セパレート・アカウント・マ…（0.42%） |
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。
