| 2026 |
| 03/06 | 490 | 493 | 482 | 491 | +1.03% | 2,700 | 35億8745万 | -6.12% |
| 03/05 | 482 | 490 | 474 | 486 | +4.97% | 17,900 | 35億5092万 | -7.43% |
| 03/04 | 482 | 485 | 451 | 463 | -5.51% | 60,200 | 33億8287万 | -11.98% |
| 03/03 | 501 | 501 | 490 | 490 | -2.2% | 2,500 | 35億8015万 | -7.37% |
| 03/02 | 500 | 501 | 490 | 501 | +0.6% | 6,200 | 36億6052万 | -5.65% |
| 02/27 | 504 | 504 | 494 | 498 | -0.6% | 15,100 | 36億3860万 | -6.39% |
| 02/26 | 497 | 501 | 496 | 501 | +0.8% | 12,200 | 36億6052万 | -6% |
| 02/25 | 503 | 503 | 493 | 497 | -0.4% | 7,800 | 36億3129万 | -6.75% |
| 02/24 | 486 | 502 | 486 | 499 | +3.53% | 15,000 | 36億4590万 | -6.55% |
| 02/20 | 493 | 493 | 482 | 482 | -2.63% | 7,900 | 35億2170万 | -10.07% |
| 02/19 | 489 | 495 | 484 | 495 | +2.48% | 9,700 | 36億1668万 | -7.82% |
| 02/18 | 503 | 503 | 480 | 483 | -3.01% | 43,200 | 35億2900万 | -10.22% |
| 02/17 | 504 | 512 | 498 | 498 | -0.8% | 15,100 | 36億3860万 | -7.78% |
| 02/16 | 532 | 533 | 501 | 502 | -10.36% | 88,800 | 36億6782万 | -7.21% |
| 02/13 | （IR情報）15:30 【2026年3月期第3四半期】決算補足説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 570 | 570 | 553 | 560 | -1.75% | 3,000 | 40億9160万 | +3.32% |
| 02/12 | 555 | 570 | 555 | 570 | +0.88% | 14,600 | 41億6466万 | +5.36% |
| 02/10 | 572 | 572 | 545 | 565 | -1.4% | 16,300 | 41億2813万 | +4.82% |
| 02/09 | 580 | 585 | 570 | 573 | -0.69% | 11,100 | 41億8658万 | +6.7% |
| 02/06 | 550 | 590 | 550 | 577 | +4.91% | 22,800 | 42億1581万 | +7.85% |
| 02/05 | 539 | 555 | 532 | 550 | +1.85% | 6,100 | 40億1853万 | +3.19% |
| 02/04 | 550 | 550 | 525 | 540 | -1.64% | 7,900 | 39億4547万 | +1.69% |
| 02/03 | 566 | 566 | 522 | 549 | -3% | 29,200 | 40億1123万 | +3.39% |
| 02/02 | 586 | 589 | 559 | 566 | -3.08% | 23,400 | 41億3544万 | +6.99% |
| 01/30 | 554 | 585 | 546 | 584 | +6.96% | 46,800 | 42億6695万 | +10.61% |
| 01/29 | 539 | 546 | 533 | 546 | +0.18% | 16,200 | 39億8931万 | +4% |
| 01/28 | 526 | 578 | 521 | 545 | +3.81% | 44,800 | 39億8200万 | +3.81% |
| 01/27 | 530 | 530 | 525 | 525 | -1.5% | 3,600 | 38億3587万 | +0.19% |
| 01/26 | 534 | 534 | 527 | 533 | +1.33% | 6,400 | 38億9432万 | +1.72% |
| 01/23 | 538 | 538 | 520 | 526 | -2.05% | 9,300 | 38億4318万 | +0.57% |
| 01/22 | 515 | 539 | 510 | 537 | +4.88% | 29,500 | 39億2355万 | +2.48% |
| 01/21 | 520 | 520 | 512 | 512 | -1.73% | 16,800 | 37億4089万 | -2.1% |
| 01/20 | （IR情報）15:30 auでんきとサブスクをまとめて管理 合算請求で「支払い・管理の利便性」を向上 |
| 01/20 | 527 | 527 | 520 | 521 | -0.57% | 6,500 | 38億665万 | -0.57% |
| 01/19 | 529 | 529 | 524 | 524 | -0.95% | 2,600 | 38億2857万 | -0.19% |
| 01/16 | 525 | 529 | 518 | 529 | +0.95% | 9,300 | 38億6510万 | +0.57% |
| 01/15 | 521 | 524 | 518 | 524 | +0.77% | 4,300 | 38億2857万 | -0.76% |
| 01/14 | 524 | 524 | 517 | 520 | 0% | 4,200 | 37億9934万 | -2.07% |
| 01/13 | （IR情報）15:30 グループ内組織再編に関する補足説明資料 |
| 01/13 | （IR情報）15:30 グループ内組織再編に関するお知らせ(特定子会社の異動を伴う子会社への持分譲渡及び孫会社間の吸収合併) |
| 01/13 | 533 | 533 | 517 | 520 | -2.44% | 16,800 | 37億9934万 | -2.62% |
| 01/09 | 530 | 535 | 522 | 533 | +0.57% | 8,100 | 38億9432万 | -0.74% |
| 01/08 | 539 | 539 | 526 | 530 | +2.12% | 13,100 | 38億7240万 | -1.85% |
| 01/07 | 523 | 525 | 516 | 519 | -0.38% | 14,800 | 37億9203万 | -4.6% |
| 01/06 | 531 | 531 | 519 | 521 | -0.19% | 4,300 | 38億665万 | -4.93% |
| 01/05 | 515 | 530 | 512 | 522 | +1.56% | 10,800 | 38億1395万 | -5.61% |
| 2025 |
| 12/30 | 544 | 544 | 514 | 514 | -1.91% | 32,300 | 37億5550万 | -7.72% |
| 12/29 | 515 | 524 | 512 | 524 | +1.16% | 22,000 | 38億2857万 | -6.6% |
| 12/26 | 528 | 533 | 517 | 518 | -1.89% | 23,000 | 37億8473万 | -8.32% |
| 12/25 | 512 | 541 | 500 | 528 | +2.33% | 86,900 | 38億5779万 | -7.21% |
| 12/24 | 519 | 520 | 515 | 516 | -0.19% | 95,700 | 37億7011万 | -9.79% |
| 12/23 | 527 | 527 | 515 | 517 | -1.9% | 47,200 | 37億7742万 | -10.24% |
| 12/22 | 538 | 538 | 520 | 527 | -1.13% | 13,300 | 38億5048万 | -9.14% |
| 12/19 | 534 | 541 | 530 | 533 | +1.14% | 32,600 | 38億9432万 | -8.89% |
| 12/18 | 512 | 528 | 506 | 527 | +2.33% | 20,600 | 38億5048万 | -10.68% |
| 12/17 | 525 | 525 | 507 | 515 | -1.9% | 38,300 | 37億6281万 | -13.45% |
| 12/16 | 531 | 536 | 525 | 525 | -1.87% | 12,100 | 38億3587万 | -12.65% |
| 12/15 | 521 | 541 | 520 | 535 | +1.9% | 29,900 | 39億894万 | -11.86% |
| 12/12 | 524 | 528 | 514 | 525 | -0.57% | 61,300 | 38億3587万 | -14.08% |
| 12/12 | （空売り報告）Nomura International plc 34,553株（0.47%）-0.09%義務消失 |
| 12/11 | 545 | 546 | 528 | 528 | -3.12% | 19,300 | 38億5779万 | -14.29% |
| 12/10 | （IR情報）15:30 Growth IR Seminar アーカイブ動画公開のお知らせ |
| 12/10 | 554 | 555 | 544 | 545 | -1.62% | 12,900 | 39億8200万 | -12.1% |
| 12/09 | 585 | 585 | 549 | 554 | -5.46% | 89,400 | 40億4776万 | -11.22% |
| 12/09 | （空売り報告）Nomura International plc 41,553株（0.56%）再IN |
| 12/08 | 585 | 593 | 585 | 586 | -0.17% | 18,400 | 42億8156万 | -6.69% |
| 12/05 | 598 | 598 | 585 | 587 | -1.84% | 17,300 | 42億8887万 | -6.83% |
| 12/04 | 601 | 601 | 596 | 598 | -0.99% | 18,800 | 43億6924万 | -5.23% |
| 12/03 | 606 | 608 | 603 | 604 | -0.33% | 5,200 | 44億1308万 | -4.58% |
| 12/02 | 615 | 615 | 603 | 606 | -1.3% | 12,500 | 44億2769万 | -4.57% |
| 12/01 | 630 | 630 | 614 | 614 | -3% | 13,700 | 44億8614万 | -3.61% |
| 11/28 | 661 | 661 | 633 | 633 | -1.25% | 26,100 | 46億2497万 | -0.78% |
| 11/27 | 626 | 644 | 626 | 641 | +3.05% | 29,300 | 46億8342万 | +0.31% |
| 11/26 | 613 | 623 | 610 | 622 | +1.3% | 16,300 | 45億4460万 | -2.66% |
| 11/25 | 627 | 627 | 612 | 614 | -0.97% | 15,800 | 44億8614万 | -3.91% |
| 11/21 | （IR情報）15:30 投資家の皆様よりいただいたご質問及び回答内容公開のお知らせ |
| 11/21 | 614 | 624 | 604 | 620 | +0.16% | 14,600 | 45億2998万 | -2.82% |
| 11/20 | 614 | 622 | 612 | 619 | +0.98% | 10,400 | 45億2268万 | -2.98% |
| 11/19 | 603 | 618 | 600 | 613 | +1.66% | 15,900 | 44億7884万 | -4.07% |
| 11/18 | 626 | 626 | 601 | 603 | -2.11% | 31,500 | 44億577万 | -5.63% |
| 11/17 | 655 | 655 | 615 | 616 | -5.67% | 49,300 | 45億76万 | -3.75% |
| 11/14 | （IR情報）15:30 【2026年3月期第2四半期】決算補足説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/14 | 654 | 677 | 653 | 653 | -1.06% | 18,600 | 47億7110万 | +1.71% |
| 11/13 | 669 | 673 | 660 | 660 | -0.75% | 8,800 | 48億2224万 | +2.64% |
| 11/12 | 657 | 666 | 653 | 665 | +0.61% | 5,600 | 48億5877万 | +3.26% |
| 11/11 | 670 | 677 | 659 | 661 | -1.2% | 5,200 | 48億2955万 | +2.32% |
| 11/10 | 657 | 678 | 647 | 669 | +2.76% | 14,800 | 48億8800万 | +3.24% |
| 11/07 | 645 | 657 | 635 | 651 | +2.36% | 11,800 | 47億5648万 | +0.15% |
| 11/06 | 632 | 649 | 631 | 636 | +0.63% | 7,700 | 46億4689万 | -2.6% |
| 11/05 | 645 | 645 | 626 | 632 | -2.32% | 13,500 | 46億1766万 | -4.1% |
| 11/04 | 641 | 653 | 635 | 647 | +0.94% | 6,400 | 47億2726万 | -2.27% |
| 10/31 | 658 | 658 | 640 | 641 | 0% | 24,400 | 46億8342万 | -4.04% |
| 10/30 | 619 | 641 | 613 | 641 | +2.89% | 16,300 | 46億8342万 | -4.75% |
| 10/29 | 649 | 649 | 613 | 623 | -4.15% | 19,100 | 45億5190万 | -8.38% |
| 10/28 | 659 | 659 | 638 | 650 | -1.07% | 15,100 | 47億4918万 | -5.25% |
| 10/27 | 639 | 670 | 636 | 657 | +2.82% | 20,300 | 48億32万 | -5.33% |
| 10/24 | 649 | 652 | 639 | 639 | -1.08% | 14,200 | 46億6881万 | -8.97% |
| 10/23 | 656 | 660 | 643 | 646 | -2.56% | 22,400 | 47億1995万 | -9.01% |
| 10/22 | 632 | 663 | 631 | 663 | +4.91% | 30,300 | 48億4416万 | -7.66% |
| 10/21 | （5%ルール）SBI証券（1.04%）SBIキャピタル（6.17%） |
| 10/21 | （IR情報）15:00 株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 10/21 | 614 | 640 | 614 | 632 | +2.93% | 27,100 | 46億1766万 | -12.95% |
| 10/20 | 613 | 621 | 605 | 614 | +1.66% | 25,600 | 44億8614万 | -16.46% |
| 10/17 | 628 | 628 | 603 | 604 | -3.21% | 40,600 | 44億1308万 | -18.82% |
| 10/16 | 624 | 635 | 622 | 624 | 0% | 37,600 | 45億5921万 | -17.13% |
| 10/15 | 617 | 630 | 615 | 624 | +1.46% | 29,700 | 45億5921万 | -18.22% |
| 10/14 | 621 | 644 | 609 | 615 | -2.07% | 48,600 | 44億9345万 | -20.23% |
| 10/10 | 663 | 663 | 626 | 628 | -5.71% | 105,800 | 45億8843万 | -19.49% |
| 10/09 | （IR情報）12:00 KDDI株式会社との代理店業務委託契約による一次代理店業務開始に関するお知らせ |
| 10/09 | 677 | 723 | 652 | 666 | -1.62% | 246,900 | 48億6608万 | -15.59% |
| 10/08 | 699 | 714 | 670 | 677 | -3.84% | 116,500 | 49億4645万 | -15.06% |
| 10/07 | 703 | 713 | 702 | 704 | 0% | 17,800 | 51億4372万 | -12.55% |
| 10/01 | （5%ルール）SBI証券（0%）SBIキャピタル（6.17%） |
| 10/01 | （IR情報）12:30 サービスライン再編に関するお知らせ |
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。
