| 2026 |
| 08/24 | 3,535 | 3,545 | 3,500 | 3,515 | +0.29% | 5,200 | 338億4568万 | +4.58% |
| 08/21 | 3,480 | 3,520 | 3,445 | 3,505 | +0.72% | 10,200 | 337億4939万 | +4.56% |
| 08/20 | 3,450 | 3,480 | 3,410 | 3,480 | +0.87% | 8,500 | 335億867万 | +4.13% |
| 08/19 | 3,470 | 3,520 | 3,410 | 3,450 | -1.71% | 10,700 | 332億1980万 | +3.54% |
| 08/18 | 3,520 | 3,550 | 3,500 | 3,510 | -0.28% | 7,000 | 337億9754万 | +5.63% |
| 08/17 | 3,465 | 3,520 | 3,455 | 3,520 | +0.86% | 11,000 | 338億9383万 | +6.25% |
| 08/14 | 3,390 | 3,490 | 3,390 | 3,490 | +2.8% | 12,800 | 336億496万 | +5.73% |
| 08/13 | 3,335 | 3,395 | 3,335 | 3,395 | +1.04% | 6,200 | 326億9021万 | +3.19% |
| 08/12 | 3,335 | 3,385 | 3,335 | 3,360 | +0.75% | 5,700 | 323億5320万 | +2.31% |
| 08/10 | 3,325 | 3,390 | 3,305 | 3,335 | +1.99% | 9,600 | 321億1247万 | +1.65% |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 08/07 | 3,260 | 3,305 | 3,260 | 3,270 | +0.62% | 6,000 | 314億8659万 | -0.24% |
| 08/06 | 3,255 | 3,280 | 3,245 | 3,250 | -0.61% | 6,600 | 312億9401万 | -0.85% |
| 08/05 | 3,205 | 3,300 | 3,205 | 3,270 | +2.35% | 12,000 | 314億8659万 | -0.21% |
| 08/04 | 3,205 | 3,240 | 3,195 | 3,195 | -0.93% | 11,700 | 307億6442万 | -2.41% |
| 08/03 | 3,270 | 3,275 | 3,210 | 3,225 | -1.07% | 10,300 | 310億5329万 | -1.47% |
| 07/31 | 3,350 | 3,370 | 3,260 | 3,260 | -2.1% | 11,200 | 313億9030万 | -0.31% |
| 07/30 | 3,320 | 3,350 | 3,305 | 3,330 | -0.6% | 8,800 | 320億6433万 | +1.93% |
| 07/29 | 3,345 | 3,350 | 3,300 | 3,350 | +0.15% | 8,900 | 322億5691万 | +2.79% |
| 07/28 | 3,390 | 3,390 | 3,295 | 3,345 | -1.33% | 8,900 | 322億876万 | +2.83% |
| 07/27 | 3,340 | 3,400 | 3,340 | 3,390 | +1.5% | 6,800 | 326億4206万 | +4.44% |
| 07/24 | 3,320 | 3,370 | 3,320 | 3,340 | -0.45% | 4,800 | 321億6062万 | +3.02% |
| 07/23 | 3,325 | 3,355 | 3,325 | 3,355 | +0.9% | 6,400 | 323億505万 | +3.68% |
| 07/22 | 3,290 | 3,340 | 3,290 | 3,325 | +1.06% | 6,300 | 320億1618万 | +2.97% |
| 07/21 | 3,250 | 3,315 | 3,250 | 3,290 | +0.92% | 8,900 | 316億7917万 | +2.05% |
| 07/17 | 3,265 | 3,310 | 3,235 | 3,260 | -1.21% | 6,600 | 313億9030万 | +1.24% |
| 07/16 | 3,250 | 3,300 | 3,250 | 3,300 | +1.54% | 4,700 | 317億7546万 | +2.55% |
| 07/15 | 3,250 | 3,285 | 3,245 | 3,250 | +0.15% | 6,300 | 312億9401万 | +1.21% |
| 07/14 | 3,220 | 3,255 | 3,220 | 3,245 | +0.78% | 5,700 | 312億4587万 | +1.22% |
| 07/13 | 3,280 | 3,280 | 3,220 | 3,220 | -0.77% | 7,600 | 310億515万 | +0.56% |
| 07/10 | 3,265 | 3,270 | 3,225 | 3,245 | +0.78% | 8,000 | 312億4587万 | +1.44% |
| 07/09 | （IR情報）15:30 広島営業所の閉鎖に関するお知らせ |
| 07/09 | 3,230 | 3,245 | 3,220 | 3,220 | -0.46% | 2,800 | 310億515万 | +0.78% |
| 07/08 | 3,240 | 3,265 | 3,235 | 3,235 | -0.31% | 5,100 | 311億4958万 | +1.35% |
| 07/07 | 3,270 | 3,290 | 3,245 | 3,245 | -0.76% | 7,200 | 312億4587万 | +1.79% |
| 07/06 | （自社株買い）取締役会(2026年6月11日)での決議状況(取得期間2026年6月12日) |
| 07/06 | 3,270 | 3,290 | 3,260 | 3,270 | 0% | 7,100 | 314億8659万 | +2.8% |
| 07/03 | 3,300 | 3,310 | 3,270 | 3,270 | -0.15% | 6,900 | 314億8659万 | +3.02% |
| 07/02 | 3,215 | 3,280 | 3,210 | 3,275 | +1.55% | 8,800 | 315億3474万 | +3.31% |
| 07/01 | 3,230 | 3,250 | 3,190 | 3,225 | +1.1% | 17,200 | 310億5329万 | +1.9% |
| 06/30 | 3,195 | 3,210 | 3,160 | 3,190 | +1.11% | 71,700 | 307億1628万 | +0.85% |
| 06/29 | 3,190 | 3,215 | 3,150 | 3,155 | -0.47% | 11,600 | 303億7927万 | -0.22% |
| 06/26 | 3,170 | 3,185 | 3,140 | 3,170 | -0.16% | 8,600 | 305億2370万 | +0.22% |
| 06/25 | 3,200 | 3,200 | 3,170 | 3,175 | +1.11% | 4,800 | 305億7184万 | +0.38% |
| 06/24 | 3,160 | 3,170 | 3,135 | 3,140 | -1.26% | 9,500 | 302億3483万 | -0.76% |
| 06/23 | 3,190 | 3,215 | 3,155 | 3,180 | -0.31% | 5,700 | 306億1999万 | +0.47% |
| 06/22 | 3,255 | 3,260 | 3,170 | 3,190 | -2.45% | 13,600 | 307億1628万 | +0.76% |
| 06/19 | 3,175 | 3,285 | 3,175 | 3,270 | +2.51% | 10,700 | 314億8659万 | +3.38% |
| 06/18 | 3,230 | 3,240 | 3,190 | 3,190 | -0.31% | 13,900 | 307億1628万 | +1.05% |
| 06/17 | 3,165 | 3,255 | 3,165 | 3,200 | +0.63% | 8,300 | 308億1257万 | +1.56% |
| 06/16 | 3,190 | 3,215 | 3,175 | 3,180 | -0.63% | 12,800 | 306億1999万 | +1.15% |
| 06/15 | 3,200 | 3,230 | 3,190 | 3,200 | 0% | 10,200 | 308億1257万 | +1.98% |
| 06/12 | （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及び取得終了に関するお知らせ |
| 06/12 | 3,170 | 3,250 | 3,170 | 3,200 | +1.75% | 16,900 | 308億1257万 | +2.17% |
| 06/11 | （IR情報）16:15 自己株式の取得及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 |
| 06/11 | 3,115 | 3,145 | 3,110 | 3,145 | +0.96% | 8,300 | 302億8298万 | +0.67% |
| 06/10 | 3,140 | 3,160 | 3,100 | 3,115 | -0.8% | 16,500 | 299億9411万 | -0.16% |
| 06/09 | 3,145 | 3,175 | 3,125 | 3,140 | -0.16% | 7,700 | 302億3483万 | +0.77% |
| 06/08 | 3,100 | 3,155 | 3,100 | 3,145 | 0% | 8,700 | 302億8298万 | +1.13% |
| 06/05 | 3,160 | 3,200 | 3,145 | 3,145 | +0.16% | 17,000 | 302億8298万 | +1.22% |
| 06/04 | 3,140 | 3,195 | 3,130 | 3,140 | -0.48% | 10,000 | 302億3483万 | +1.16% |
| 06/03 | 3,075 | 3,160 | 3,075 | 3,155 | +2.77% | 9,000 | 303億7927万 | +1.68% |
| 06/02 | 3,085 | 3,090 | 3,035 | 3,070 | -0.65% | 8,600 | 295億6081万 | -1.03% |
| 06/01 | 3,160 | 3,175 | 3,075 | 3,090 | -2.22% | 13,100 | 297億5339万 | -0.48% |
| 05/29 | 3,160 | 3,225 | 3,160 | 3,160 | 0% | 8,300 | 304億2741万 | +1.67% |
| 05/28 | 3,150 | 3,195 | 3,125 | 3,160 | -0.63% | 12,200 | 304億2741万 | +1.64% |
| 05/27 | 3,165 | 3,180 | 3,155 | 3,180 | +0.79% | 10,200 | 306億1999万 | +2.22% |
| 05/26 | 3,165 | 3,215 | 3,155 | 3,155 | -1.1% | 7,600 | 303億7927万 | +1.32% |
| 05/25 | 3,165 | 3,215 | 3,165 | 3,190 | +0.63% | 9,900 | 307億1628万 | +2.31% |
| 05/22 | 3,210 | 3,210 | 3,150 | 3,170 | -0.63% | 6,400 | 305億2370万 | +1.6% |
| 05/21 | 3,170 | 3,205 | 3,170 | 3,190 | +0.63% | 7,100 | 307億1628万 | +2.15% |
| 05/20 | 3,145 | 3,195 | 3,140 | 3,170 | -0.63% | 14,700 | 305億2370万 | +1.34% |
| 05/19 | （5%ルール）いちごアセットマネジメント・インターナショナル・…（30.51%）いちごアセットマネジメント（0%）いちごトラスト・ピーティーイー・リミテッド(Ich…（0%） |
| 05/19 | 3,120 | 3,200 | 3,120 | 3,190 | +2.24% | 12,500 | 307億1628万 | +1.79% |
| 05/18 | 3,100 | 3,165 | 3,100 | 3,120 | -0.32% | 14,700 | 300億4225万 | -0.7% |
| 05/15 | 3,055 | 3,175 | 3,055 | 3,130 | +2.96% | 17,700 | 301億3854万 | -0.67% |
| 05/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 3,010 | 3,055 | 3,000 | 3,040 | +1% | 9,500 | 292億7194万 | -3.8% |
| 05/13 | 3,035 | 3,085 | 3,010 | 3,010 | -1.15% | 11,000 | 289億8307万 | -5.14% |
| 05/12 | 3,050 | 3,095 | 3,020 | 3,045 | +0.33% | 8,700 | 293億2008万 | -4.43% |
| 05/11 | 3,025 | 3,040 | 3,010 | 3,035 | +1.17% | 6,600 | 292億2379万 | -5.16% |
| 05/08 | 3,050 | 3,050 | 3,000 | 3,000 | -1.64% | 15,600 | 288億8678万 | -6.57% |
| 05/07 | 3,020 | 3,090 | 3,020 | 3,050 | +1.33% | 13,300 | 293億6823万 | -5.37% |
| 05/01 | 3,010 | 3,020 | 3,000 | 3,010 | 0% | 10,200 | 289億8307万 | -6.98% |
| 04/30 | 3,050 | 3,050 | 3,010 | 3,010 | -1.63% | 17,200 | 289億8307万 | -7.41% |
| 04/28 | 3,070 | 3,100 | 3,050 | 3,060 | -0.33% | 12,200 | 294億6452万 | -6.28% |
| 04/27 | 3,105 | 3,110 | 3,050 | 3,070 | -1.6% | 16,600 | 295億6081万 | -6.17% |
| 04/24 | 3,155 | 3,155 | 3,100 | 3,120 | 0% | 12,000 | 300億4225万 | -4.73% |
| 04/23 | 3,150 | 3,150 | 3,100 | 3,120 | -0.95% | 13,700 | 300億4225万 | -4.85% |
| 04/22 | 3,155 | 3,160 | 3,125 | 3,150 | -0.47% | 6,700 | 303億3112万 | -4.2% |
| 04/21 | 3,185 | 3,220 | 3,165 | 3,165 | -0.31% | 8,900 | 304億7556万 | -3.92% |
| 04/20 | 3,220 | 3,220 | 3,175 | 3,175 | -1.4% | 14,900 | 305億7184万 | -3.73% |
| 04/17 | 3,235 | 3,235 | 3,215 | 3,220 | -0.92% | 6,600 | 310億515万 | -2.45% |
| 04/16 | 3,255 | 3,275 | 3,245 | 3,250 | -0.15% | 4,700 | 312億9401万 | -1.63% |
| 04/15 | 3,260 | 3,275 | 3,220 | 3,255 | +0.46% | 9,300 | 313億4216万 | -1.6% |
| 04/14 | 3,260 | 3,280 | 3,240 | 3,240 | 0% | 8,500 | 311億9772万 | -2.17% |
| 04/13 | 3,315 | 3,315 | 3,240 | 3,240 | -2.26% | 11,100 | 311億9772万 | -2.11% |
| 04/10 | 3,375 | 3,380 | 3,315 | 3,315 | -0.6% | 7,000 | 319億1989万 | +0.09% |
| 04/09 | 3,375 | 3,380 | 3,335 | 3,335 | -1.19% | 7,300 | 321億1247万 | +0.66% |
| 04/08 | 3,370 | 3,395 | 3,345 | 3,375 | +0.6% | 12,700 | 324億9763万 | +2.03% |
| 04/07 | 3,360 | 3,370 | 3,335 | 3,355 | -0.15% | 4,900 | 323億505万 | +1.45% |
| 04/06 | 3,330 | 3,390 | 3,330 | 3,360 | 0% | 8,600 | 323億5320万 | +1.54% |
| 04/03 | 3,335 | 3,375 | 3,335 | 3,360 | +0.75% | 4,700 | 323億5320万 | +1.48% |
| 04/02 | 3,400 | 3,425 | 3,325 | 3,335 | -1.48% | 8,100 | 321億1247万 | +0.69% |
| 04/01 | 3,325 | 3,390 | 3,325 | 3,385 | +1.96% | 11,400 | 325億9392万 | +2.02% |
| 03/31 | 3,295 | 3,360 | 3,275 | 3,320 | +0.76% | 15,100 | 319億6804万 | +0.12% |
| 03/30 | 3,310 | 3,335 | 3,235 | 3,295 | -2.37% | 19,800 | 317億2732万 | -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。
