| 2026 |
| 03/06 | 1,309 | 1,309 | 1,276 | 1,290 | -0.69% | 16,100 | 85億1554万 | +7.59% |
| 03/05 | 1,275 | 1,311 | 1,250 | 1,299 | +6.91% | 45,700 | 85億7495万 | +9.71% |
| 03/04 | 1,280 | 1,285 | 1,190 | 1,215 | -9.19% | 88,300 | 80億2045万 | +3.93% |
| 03/03 | 1,304 | 1,356 | 1,299 | 1,338 | +1.67% | 45,600 | 88億3240万 | +15.54% |
| 03/02 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年3月31日) |
| 03/02 | 1,316 | 1,335 | 1,282 | 1,316 | -2.23% | 34,500 | 86億8717万 | +15.24% |
| 02/27 | 1,304 | 1,356 | 1,304 | 1,346 | +2.67% | 32,400 | 88億8521万 | +19.33% |
| 02/26 | 1,270 | 1,330 | 1,270 | 1,311 | +1.31% | 28,400 | 86億5417万 | +17.9% |
| 02/25 | 1,245 | 1,329 | 1,244 | 1,294 | +3.44% | 59,000 | 85億4195万 | +18.07% |
| 02/24 | 1,273 | 1,279 | 1,202 | 1,251 | -3.99% | 99,300 | 82億5810万 | +15.62% |
| 02/20 | 1,339 | 1,339 | 1,265 | 1,303 | -4.4% | 60,600 | 86億136万 | +22% |
| 02/19 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/19 | 1,363 | 1,381 | 1,314 | 1,363 | 0% | 42,100 | 89億9743万 | +29.44% |
| 02/18 | 1,372 | 1,372 | 1,324 | 1,363 | -1.73% | 72,200 | 89億9743万 | +31.69% |
| 02/17 | 1,281 | 1,393 | 1,281 | 1,387 | +8.27% | 141,900 | 91億5586万 | +36.25% |
| 02/16 | 1,180 | 1,297 | 1,146 | 1,281 | +8.56% | 127,900 | 84億5613万 | +28.1% |
| 02/13 | 1,221 | 1,261 | 1,135 | 1,180 | -3.36% | 101,700 | 77億8941万 | +19.43% |
| 02/12 | 1,265 | 1,265 | 1,180 | 1,221 | -3.78% | 100,800 | 80億6006万 | +24.97% |
| 02/10 | 1,123 | 1,288 | 1,123 | 1,269 | +13.1% | 168,100 | 83億7692万 | +31.5% |
| 02/09 | 1,260 | 1,268 | 1,116 | 1,122 | -1.58% | 399,900 | 74億654万 | +17.98% |
| 02/06 | 1,140 | 1,140 | 1,140 | 1,140 | +15.15% | 27,200 | 75億2536万 | +20.76% |
| 02/05 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 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 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 | 981 | 995 | 949 | 990 | +1.12% | 144,300 | 65億3518万 | +5.54% |
| 02/04 | 947 | 998 | 946 | 979 | +4.82% | 56,600 | 64億6257万 | +4.37% |
| 02/03 | 932 | 960 | 925 | 934 | +0.97% | 24,400 | 61億6552万 | -0.43% |
| 02/02 | 928 | 985 | 911 | 925 | -0.32% | 79,800 | 61億611万 | -1.6% |
| 01/30 | 920 | 931 | 911 | 928 | +0.87% | 6,600 | 61億2591万 | -1.59% |
| 01/29 | 920 | 940 | 912 | 920 | -0.54% | 12,300 | 60億7310万 | -2.75% |
| 01/28 | 934 | 946 | 915 | 925 | 0% | 17,700 | 61億611万 | -2.63% |
| 01/27 | 930 | 960 | 921 | 925 | -0.54% | 8,500 | 61億611万 | -2.94% |
| 01/26 | 960 | 960 | 925 | 930 | -2.62% | 12,400 | 61億3911万 | -2.62% |
| 01/23 | 958 | 966 | 945 | 955 | -0.1% | 12,300 | 63億414万 | -0.21% |
| 01/22 | 950 | 956 | 925 | 956 | +1.49% | 48,200 | 63億1074万 | -0.21% |
| 01/21 | （5%ルール）楽天証券（6.41%） |
| 01/21 | 926 | 947 | 913 | 942 | +1.73% | 14,900 | 62億1833万 | -1.77% |
| 01/20 | 940 | 945 | 925 | 926 | +0.11% | 15,700 | 61億1271万 | -3.64% |
| 01/19 | 923 | 930 | 917 | 925 | +0.54% | 9,600 | 61億611万 | -4.05% |
| 01/16 | 937 | 939 | 910 | 920 | -0.43% | 18,700 | 60億7310万 | -4.86% |
| 01/15 | 903 | 935 | 903 | 924 | +1.87% | 14,300 | 60億9950万 | -4.74% |
| 01/14 | 933 | 933 | 904 | 907 | -2.68% | 19,300 | 59億8728万 | -6.78% |
| 01/13 | 969 | 969 | 925 | 932 | -1.69% | 19,100 | 61億5231万 | -4.61% |
| 01/09 | 953 | 975 | 940 | 948 | -2.07% | 24,300 | 62億5793万 | -3.27% |
| 01/08 | 913 | 969 | 913 | 968 | +6.26% | 44,500 | 63億8996万 | -1.43% |
| 01/07 | （5%ルール）楽天証券（0%） |
| 01/07 | 913 | 937 | 910 | 911 | -0.65% | 19,000 | 60億1369万 | -7.32% |
| 01/06 | 916 | 932 | 916 | 917 | 0% | 17,600 | 60億5330万 | -7.19% |
| 01/05 | 958 | 961 | 911 | 917 | -3.07% | 33,900 | 60億5330万 | -7.47% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 978 | 980 | 941 | 946 | -4.73% | 55,200 | 62億4473万 | -4.92% |
| 12/29 | 1,040 | 1,040 | 993 | 993 | -0.2% | 11,700 | 65億5499万 | -0.4% |
| 12/26 | 992 | 1,002 | 988 | 995 | +0.86% | 66,600 | 65億6819万 | +0.1% |
| 12/25 | 987 | 996 | 987 | 987 | 0% | 6,800 | 65億1208万 | -0.25% |
| 12/24 | 987 | 1,003 | 987 | 987 | -0.6% | 5,800 | 65億1208万 | +0.15% |
| 12/23 | 1,020 | 1,020 | 985 | 993 | -1.73% | 48,200 | 65億5169万 | +1.07% |
| 12/22 | 1,010 | 1,021 | 990 | 1,010 | 0% | 21,200 | 66億6721万 | +3.06% |
| 12/19 | 982 | 1,013 | 982 | 1,010 | +2.02% | 15,400 | 66億6721万 | +3.17% |
| 12/18 | 983 | 1,007 | 983 | 990 | +0.87% | 16,800 | 65億3518万 | +1.12% |
| 12/17 | 981 | 994 | 980 | 982 | -0.3% | 33,800 | 64億7907万 | +0.15% |
| 12/16 | 984 | 1,001 | 980 | 985 | -0.71% | 25,800 | 64億9888万 | +0.36% |
| 12/15 | （IR情報）17:00 代表取締役の異動(増員)に関するお知らせ |
| 12/15 | 971 | 1,003 | 968 | 992 | +2.16% | 17,200 | 65億4508万 | +0.86% |
| 12/12 | 996 | 996 | 940 | 971 | -1.82% | 29,600 | 64億646万 | -1.37% |
| 12/11 | 1,001 | 1,001 | 984 | 989 | -1.59% | 18,400 | 65億2528万 | +0.36% |
| 12/10 | 999 | 1,020 | 999 | 1,005 | +0.6% | 24,400 | 66億3090万 | +2.19% |
| 12/09 | 1,005 | 1,006 | 985 | 999 | +1.37% | 18,200 | 65億9129万 | +1.78% |
| 12/08 | 1,004 | 1,009 | 981 | 985 | -1.4% | 22,200 | 65億218万 | +0.61% |
| 12/05 | 1,040 | 1,048 | 999 | 999 | -3.01% | 38,600 | 65億9459万 | +2.36% |
| 12/04 | 990 | 1,043 | 990 | 1,030 | +4.09% | 31,000 | 67億9923万 | +5.86% |
| 12/03 | 996 | 1,007 | 990 | 990 | -0.6% | 21,800 | 65億3188万 | +2.01% |
| 12/02 | 1,002 | 1,016 | 992 | 996 | -0.6% | 37,200 | 65億7149万 | +2.73% |
| 12/01 | 1,043 | 1,043 | 1,002 | 1,002 | -3.93% | 52,800 | 66億1110万 | +3.46% |
| 11/28 | 998 | 1,050 | 998 | 1,043 | +4.46% | 58,800 | 68億8175万 | +7.81% |
| 11/27 | 986 | 1,010 | 976 | 998 | +0.2% | 26,600 | 65億8799万 | +3.42% |
| 11/26 | 1,006 | 1,013 | 981 | 996 | -1.39% | 71,600 | 65億7479万 | +3.43% |
| 11/25 | 952 | 1,032 | 952 | 1,010 | +10.62% | 168,200 | 66億6721万 | +4.99% |
| 11/21 | 888 | 920 | 884 | 913 | +5.24% | 106,000 | 60億2689万 | -4.9% |
| 11/20 | （IR情報）17:30 スパークス・グループ株式会社との資本業務提携に関するお知らせ |
| 11/20 | （IR情報）17:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 11/20 | 882 | 892 | 857 | 868 | -1.81% | 99,000 | 57億2654万 | -9.82% |
| 11/19 | 900 | 905 | 865 | 884 | -2.81% | 95,400 | 58億3216万 | -8.45% |
| 11/18 | 950 | 950 | 905 | 909 | -5.02% | 79,200 | 60億49万 | -5.9% |
| 11/17 | 983 | 992 | 942 | 957 | -1.9% | 34,600 | 63億1734万 | -0.93% |
| 11/14 | 992 | 1,006 | 976 | 976 | -3.42% | 23,600 | 64億3947万 | +0.88% |
| 11/13 | 1,015 | 1,022 | 1,006 | 1,010 | -0.44% | 17,600 | 66億6721万 | +4.34% |
| 11/12 | 991 | 1,015 | 991 | 1,015 | +1.2% | 41,200 | 66億9691万 | +4.91% |
| 11/11 | 1,064 | 1,064 | 990 | 1,003 | -4.52% | 56,400 | 66億1770万 | +3.78% |
| 11/10 | 1,018 | 1,062 | 1,016 | 1,050 | +3.75% | 94,000 | 69億3126万 | +8.81% |
| 11/07 | 1,000 | 1,030 | 958 | 1,012 | +3% | 251,400 | 66億8041万 | +5.09% |
| 11/06 | （IR情報）15:30 営業投資有価証券評価損の計上に関するお知らせ |
| 11/06 | （IR情報）15:30 業績予想の修正(上方修正)に関するお知らせ |
| 11/06 | （IR情報）15:30 2026年3月期上期決算説明資料 |
| 11/06 | （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) |
| 11/06 | 970 | 1,015 | 953 | 983 | +2.88% | 218,200 | 64億8567万 | +2.34% |
| 11/05 | 957 | 957 | 930 | 955 | -0.16% | 41,600 | 63億414万 | -0.62% |
| 11/04 | 940 | 965 | 935 | 957 | +2.24% | 89,200 | 63億1404万 | -0.88% |
| 10/31 | 925 | 937 | 920 | 936 | +1.74% | 40,400 | 61億7542万 | -3.36% |
| 10/30 | 917 | 928 | 905 | 920 | +0.11% | 22,800 | 60億6980万 | -5.4% |
| 10/29 | 953 | 953 | 911 | 919 | -2.91% | 30,400 | 60億6320万 | -6.08% |
| 10/28 | 958 | 962 | 939 | 946 | -1.66% | 23,800 | 62億4473万 | -3.96% |
| 10/27 | 996 | 996 | 962 | 962 | -2.58% | 11,600 | 63億5035万 | -2.83% |
| 10/24 | 974 | 995 | 974 | 988 | +2.38% | 33,200 | 65億1868万 | -0.55% |
| 10/23 | 989 | 993 | 961 | 965 | -2.53% | 20,800 | 63億6685万 | -3.36% |
| 10/22 | 973 | 990 | 968 | 990 | +2.7% | 18,000 | 65億3188万 | -1.25% |
| 10/21 | （5%ルール）楽天証券（6.5%） |
| 10/21 | 963 | 980 | 950 | 964 | +0.16% | 44,400 | 63億6025万 | -4.22% |
| 10/20 | 965 | 973 | 960 | 962 | 0% | 15,400 | 63億5035万 | -4.75% |
| 10/17 | 983 | 983 | 951 | 962 | -0.82% | 12,400 | 63億5035万 | -5.13% |
| 10/16 | 935 | 978 | 926 | 970 | +4.75% | 46,200 | 64億316万 | -4.43% |
| 10/15 | 923 | 930 | 911 | 926 | +1.48% | 12,800 | 61億1271万 | -8.95% |
| 10/14 | 913 | 925 | 892 | 913 | -1.35% | 46,400 | 60億2359万 | -10.54% |
| 10/10 | 964 | 975 | 912 | 925 | -5.61% | 62,800 | 61億611万 | -9.49% |
| 10/09 | 988 | 988 | 969 | 980 | -2.49% | 6,000 | 64億6917万 | -4.3% |
| 10/08 | 977 | 1,008 | 976 | 1,005 | +3.61% | 8,600 | 66億3420万 | -1.95% |
| 10/07 | 980 | 985 | 959 | 970 | -1.32% | 15,400 | 64億316万 | -5.27% |
| 10/02 | （5%ルール）楽天証券（1.55%） |
| 10/02 | （IR情報）10:30 (訂正)「子会社設立に関するお知らせ」の一部訂正について |
| 10/02 | （IR情報）10:00 子会社設立に関するお知らせ |
| 10/01 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2024年9月9日～2025年9月8日) |
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。
