| 2026 |
| 06/22 | 2,750 | 2,750 | 2,703 | 2,709 | -1.67% | 9,600 | 88億2998万 | +14.79% |
| 06/19 | 2,780 | 2,780 | 2,715 | 2,755 | -0.72% | 7,200 | 89億7992万 | +16.74% |
| 06/18 | 2,780 | 2,830 | 2,730 | 2,775 | -1.18% | 8,900 | 90億4511万 | +17.44% |
| 06/17 | 2,838 | 2,838 | 2,652 | 2,808 | -1.02% | 27,700 | 91億5267万 | +18.63% |
| 06/16 | 2,839 | 2,839 | 2,600 | 2,837 | +21.29% | 107,400 | 92億4720万 | +19.7% |
| 06/15 | 2,339 | 2,339 | 2,339 | 2,339 | +20.63% | 1,100 | 76億2397万 | -1.43% |
| 06/12 | （IR情報）15:30 配当予想の上方修正(増配)に関するお知らせ |
| 06/12 | （IR情報）15:30 2027年3月期および2028年3月期の通期連結業績予想の公表に関するお知らせ(WITHホールディングス完全子会社化に伴う成長見通し) |
| 06/12 | （IR情報）15:30 2027年3月期および2028年3月期業績予想に関する説明資料 |
| 06/12 | （IR情報）15:30 株主優待制度の大幅拡充(300株以上継続保有する株主様に対して年間最低30,000円分の継続進呈)および特別株主優待(第2回)実施に関するお知らせ |
| 06/12 | 2,022 | 2,022 | 1,856 | 1,939 | -5.87% | 21,600 | 63億2017万 | -19.07% |
| 06/11 | 2,035 | 2,062 | 2,001 | 2,060 | -0.19% | 3,100 | 67億1457万 | -15.44% |
| 06/10 | 2,021 | 2,065 | 2,000 | 2,064 | +0.73% | 4,100 | 67億2760万 | -16.44% |
| 06/09 | 2,029 | 2,075 | 2,002 | 2,049 | +0.99% | 5,600 | 66億7871万 | -18.17% |
| 06/08 | 2,030 | 2,075 | 1,986 | 2,029 | -4.74% | 9,900 | 66億1352万 | -20.09% |
| 06/05 | 2,059 | 2,150 | 2,059 | 2,130 | +2.35% | 2,400 | 69億4273万 | -17.28% |
| 06/04 | 2,096 | 2,096 | 2,068 | 2,081 | -0.72% | 3,000 | 67億8301万 | -20.18% |
| 06/03 | 2,124 | 2,200 | 2,068 | 2,096 | -1.32% | 10,800 | 68億3191万 | -20.58% |
| 06/02 | 2,250 | 2,272 | 2,100 | 2,124 | -6.76% | 8,200 | 69億2317万 | -20.48% |
| 06/01 | 2,351 | 2,351 | 2,235 | 2,278 | -3.52% | 9,400 | 74億2514万 | -15.72% |
| 05/29 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/29 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/29 | 2,398 | 2,399 | 2,300 | 2,361 | -1.13% | 13,800 | 76億9567万 | -13.48% |
| 05/28 | 2,338 | 2,388 | 2,299 | 2,388 | +1.49% | 5,700 | 77億8368万 | -13.2% |
| 05/27 | 2,450 | 2,489 | 2,350 | 2,353 | -5.88% | 10,200 | 76億6960万 | -15.12% |
| 05/26 | 2,426 | 2,500 | 2,273 | 2,500 | +1.05% | 24,300 | 81億4875万 | -10.59% |
| 05/25 | 2,519 | 2,520 | 2,370 | 2,474 | -1.63% | 9,700 | 80億6400万 | -12.11% |
| 05/22 | 2,479 | 2,584 | 2,465 | 2,515 | +1.17% | 6,400 | 81億9764万 | -11.22% |
| 05/21 | 2,375 | 2,500 | 2,375 | 2,486 | +4.06% | 3,200 | 81億311万 | -12.71% |
| 05/20 | 2,448 | 2,510 | 2,361 | 2,389 | -2.89% | 10,400 | 77億8694万 | -16.61% |
| 05/19 | 2,630 | 2,679 | 2,460 | 2,460 | -8.82% | 16,700 | 80億1837万 | -14.7% |
| 05/18 | （IR情報）17:00 2026年3月期通期決算説明資料 |
| 05/18 | （IR情報）15:30 配当予想に関するお知らせ |
| 05/18 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/18 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/18 | 2,706 | 2,794 | 2,599 | 2,698 | -5.4% | 6,400 | 87億9413万 | -7% |
| 05/15 | 2,869 | 2,869 | 2,810 | 2,852 | -0.52% | 1,300 | 92億9609万 | -1.89% |
| 05/14 | 2,877 | 2,877 | 2,818 | 2,867 | -0.35% | 1,800 | 93億4498万 | -1.34% |
| 05/13 | 2,878 | 2,888 | 2,830 | 2,877 | -1.07% | 4,300 | 93億7758万 | -0.93% |
| 05/12 | 2,894 | 2,908 | 2,852 | 2,908 | -0.17% | 1,600 | 94億7862万 | +0.28% |
| 05/11 | 2,900 | 2,932 | 2,850 | 2,913 | -0.78% | 1,900 | 94億9492万 | +0.55% |
| 05/08 | （IR情報）15:30 (開示事項の経過)株式会社WITHホールディングスの株式取得(完全子会社化)完了に関するお知らせ |
| 05/08 | 2,914 | 2,938 | 2,888 | 2,936 | +0.62% | 800 | 95億6989万 | +1.28% |
| 05/07 | 2,882 | 2,928 | 2,882 | 2,918 | +0.17% | 2,000 | 95億1122万 | +0.17% |
| 05/01 | 2,894 | 2,929 | 2,875 | 2,913 | -0.51% | 2,400 | 94億9492万 | -0.44% |
| 04/30 | 2,883 | 2,928 | 2,883 | 2,928 | -0.03% | 1,700 | 95億4381万 | -0.31% |
| 04/28 | 2,919 | 2,933 | 2,908 | 2,929 | +0.34% | 1,600 | 95億4707万 | -0.64% |
| 04/27 | 2,935 | 2,935 | 2,919 | 2,919 | +1.14% | 400 | 95億1448万 | -1.12% |
| 04/24 | 2,915 | 2,938 | 2,886 | 2,886 | -0.99% | 2,900 | 94億691万 | -2.34% |
| 04/23 | 2,939 | 2,939 | 2,889 | 2,915 | -0.14% | 2,200 | 95億144万 | -1.59% |
| 04/22 | 2,900 | 2,939 | 2,869 | 2,919 | -0.1% | 4,300 | 95億1448万 | -1.65% |
| 04/21 | 2,900 | 2,949 | 2,877 | 2,922 | +0.76% | 5,800 | 95億2425万 | -1.75% |
| 04/20 | 2,902 | 2,976 | 2,881 | 2,900 | -0.79% | 1,500 | 94億5255万 | -2.72% |
| 04/17 | 2,933 | 2,976 | 2,915 | 2,923 | -1.28% | 2,300 | 95億2751万 | -2.18% |
| 04/16 | 2,948 | 2,970 | 2,948 | 2,961 | 0% | 1,600 | 96億5137万 | -1.07% |
| 04/15 | 2,922 | 2,961 | 2,900 | 2,961 | +1.33% | 2,100 | 96億5137万 | -1.17% |
| 04/14 | 2,956 | 2,956 | 2,889 | 2,922 | +0.55% | 2,300 | 95億2425万 | -2.6% |
| 04/13 | 2,877 | 2,961 | 2,870 | 2,906 | +0.31% | 3,100 | 94億7210万 | -3.2% |
| 04/10 | 2,834 | 2,897 | 2,834 | 2,897 | +0.56% | 5,400 | 94億4277万 | -3.69% |
| 04/09 | 2,868 | 2,890 | 2,832 | 2,881 | +0.45% | 2,200 | 93億9061万 | -4.48% |
| 04/08 | 2,839 | 2,887 | 2,817 | 2,868 | +0.77% | 6,900 | 93億4824万 | -4.94% |
| 04/07 | 2,839 | 2,847 | 2,806 | 2,846 | +0.25% | 3,500 | 92億7653万 | -5.76% |
| 04/06 | 2,804 | 2,839 | 2,764 | 2,839 | +0.6% | 7,200 | 92億5372万 | -6.3% |
| 04/03 | 2,777 | 2,842 | 2,744 | 2,822 | +1.62% | 12,400 | 91億9830万 | -7.11% |
| 04/02 | 2,854 | 2,854 | 2,713 | 2,777 | -1.49% | 9,000 | 90億5163万 | -8.8% |
| 04/01 | 2,966 | 2,999 | 2,814 | 2,819 | -4.96% | 14,400 | 91億8853万 | -7.6% |
| 03/31 | 3,210 | 3,255 | 2,955 | 2,966 | -9.57% | 10,000 | 96億6767万 | -2.98% |
| 03/30 | 3,025 | 3,325 | 2,961 | 3,280 | +0.92% | 15,100 | 106億9116万 | +7.22% |
| 03/27 | 3,240 | 3,255 | 3,170 | 3,250 | +1.72% | 16,200 | 105億9337万 | +6.59% |
| 03/26 | 3,200 | 3,245 | 3,135 | 3,195 | 0% | 12,400 | 104億1410万 | +5.03% |
| 03/25 | 3,100 | 3,270 | 3,080 | 3,195 | +5.45% | 12,500 | 104億1410万 | +5.13% |
| 03/24 | 3,145 | 3,215 | 3,000 | 3,030 | +0.83% | 17,200 | 98億7628万 | -0.3% |
| 03/23 | （IR情報）15:30 WITHホールディングスの完全子会社化と特別株主優待実施に関する説明資料 |
| 03/23 | （IR情報）15:30 特別株主優待実施に関するお知らせ |
| 03/23 | （IR情報）15:30 資金の借入れに関するお知らせ |
| 03/23 | （IR情報）15:30 株式会社WITHホールディングスの完全子会社化を目的とした株式譲渡等に関する契約締結のお知らせ |
| 03/23 | 3,060 | 3,060 | 2,971 | 3,005 | -1.8% | 6,700 | 97億9479万 | -1.83% |
| 03/19 | 3,030 | 3,070 | 3,030 | 3,060 | -0.16% | 2,800 | 99億7407万 | -0.75% |
| 03/18 | 3,070 | 3,085 | 3,050 | 3,065 | -0.16% | 2,800 | 99億9036万 | -1.13% |
| 03/17 | 3,085 | 3,095 | 3,050 | 3,070 | -0.49% | 3,800 | 100億666万 | -1.48% |
| 03/16 | 3,120 | 3,120 | 3,035 | 3,085 | +0.33% | 1,000 | 100億5555万 | -1.34% |
| 03/13 | 3,015 | 3,125 | 3,015 | 3,075 | +1.15% | 3,000 | 100億2296万 | -2.01% |
| 03/12 | 3,035 | 3,145 | 3,035 | 3,040 | -0.49% | 4,900 | 99億888万 | -3.4% |
| 03/11 | 3,055 | 3,480 | 2,986 | 3,055 | +0.49% | 39,600 | 99億5777万 | -3.23% |
| 03/10 | 2,999 | 3,065 | 2,968 | 3,040 | +2.05% | 4,400 | 99億888万 | -3.86% |
| 03/09 | 3,015 | 3,015 | 2,900 | 2,979 | -2.96% | 4,400 | 97億1005万 | -5.88% |
| 03/06 | 3,040 | 3,085 | 3,040 | 3,070 | -0.32% | 1,300 | 100億666万 | -3.12% |
| 03/05 | 2,970 | 3,080 | 2,970 | 3,080 | +5.48% | 3,600 | 100億3926万 | -2.78% |
| 03/04 | 2,900 | 2,977 | 2,865 | 2,920 | -0.48% | 3,900 | 95億1774万 | -7.8% |
| 03/03 | 3,055 | 3,100 | 2,934 | 2,934 | -5.51% | 8,700 | 95億6337万 | -7.53% |
| 03/02 | 3,015 | 3,120 | 3,005 | 3,105 | +2.14% | 4,100 | 101億2074万 | -2.33% |
| 02/27 | 2,957 | 3,060 | 2,941 | 3,040 | +1.77% | 5,800 | 99億888万 | -4.31% |
| 02/26 | 2,943 | 2,987 | 2,898 | 2,987 | +1.81% | 3,500 | 97億3612万 | -6.01% |
| 02/25 | 2,933 | 3,010 | 2,910 | 2,934 | -0.88% | 5,400 | 95億6337万 | -7.68% |
| 02/24 | 3,010 | 3,100 | 2,950 | 2,960 | -1.82% | 6,300 | 96億4812万 | -6.95% |
| 02/20 | （IR情報）16:20 2026年3月期第3四半期決算説明会資料 |
| 02/20 | 3,025 | 3,065 | 2,953 | 3,015 | -0.33% | 2,900 | 98億2739万 | -5.25% |
| 02/19 | 3,075 | 3,165 | 3,025 | 3,025 | -1.63% | 6,500 | 98億5998万 | -4.81% |
| 02/18 | 3,065 | 3,175 | 3,045 | 3,075 | -1.44% | 8,700 | 100億2296万 | -3.15% |
| 02/17 | 3,175 | 3,175 | 3,035 | 3,120 | -2.5% | 9,800 | 101億6964万 | -1.52% |
| 02/16 | 3,440 | 3,555 | 3,200 | 3,200 | -10.61% | 14,500 | 104億3040万 | +1.23% |
| 02/13 | （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) |
| 02/13 | （IR情報）15:30 機関投資家・アナリスト向け説明会開催のお知らせ |
| 02/13 | 3,585 | 3,585 | 3,455 | 3,580 | +0.28% | 10,300 | 116億6901万 | +13.65% |
| 02/12 | 3,495 | 3,595 | 3,470 | 3,570 | +2.44% | 5,400 | 116億3641万 | +14.28% |
| 02/10 | 3,465 | 3,495 | 3,415 | 3,485 | +0.58% | 7,800 | 113億5935万 | +12.46% |
| 02/09 | 3,365 | 3,490 | 3,330 | 3,465 | +3.59% | 17,700 | 112億9416万 | +12.54% |
| 02/06 | 3,335 | 3,345 | 3,295 | 3,345 | +0.15% | 9,000 | 109億302万 | +9.42% |
| 02/05 | 3,335 | 3,340 | 3,305 | 3,340 | +0.75% | 4,600 | 108億8673万 | +9.83% |
| 02/04 | 3,295 | 3,325 | 3,240 | 3,315 | +1.07% | 8,000 | 108億524万 | +9.59% |
| 02/03 | 3,180 | 3,290 | 3,170 | 3,280 | +2.66% | 13,300 | 106億9116万 | +9.01% |
| 02/02 | 3,085 | 3,200 | 3,085 | 3,195 | +3.23% | 14,600 | 104億1410万 | +6.71% |
| 01/30 | 3,090 | 3,095 | 3,050 | 3,095 | +0.16% | 12,200 | 100億8815万 | +3.75% |
| 01/29 | 3,065 | 3,090 | 3,030 | 3,090 | +1.64% | 8,900 | 100億7185万 | +3.83% |
| 01/28 | 3,060 | 3,080 | 3,000 | 3,040 | -0.65% | 15,600 | 99億888万 | +2.36% |
| 01/27 | 3,060 | 3,090 | 3,005 | 3,060 | -0.33% | 10,700 | 99億7407万 | +3.2% |
| 01/26 | 3,090 | 3,090 | 3,010 | 3,070 | -0.65% | 6,400 | 100億666万 | +3.72% |
| 01/23 | 3,065 | 3,100 | 3,015 | 3,090 | +1.31% | 11,100 | 100億7185万 | +4.53% |
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。
