| 2026 |
| 09/18 | 1,013 | 1,013 | 997 | 998 | -0.8% | 12,200 | - | -0.2% |
| 09/17 | 1,010 | 1,010 | 997 | 1,006 | 0% | 7,700 | - | +0.7% |
| 09/16 | 1,000 | 1,006 | 994 | 1,006 | +0.7% | 13,000 | - | +0.5% |
| 09/15 | 995 | 1,000 | 995 | 999 | +0.4% | 2,800 | - | -0.4% |
| 09/14 | 995 | 1,001 | 992 | 995 | 0% | 3,600 | - | -0.9% |
| 09/11 | 996 | 996 | 987 | 995 | -0.1% | 5,100 | - | -1% |
| 09/10 | 995 | 999 | 991 | 996 | 0% | 5,800 | - | -0.99% |
| 09/09 | 1,001 | 1,001 | 992 | 996 | 0% | 7,000 | - | -1.19% |
| 09/08 | 1,001 | 1,002 | 996 | 996 | -0.4% | 5,100 | - | -1.29% |
| 09/07 | 998 | 1,005 | 998 | 1,000 | +0.2% | 4,600 | - | -1.09% |
| 09/04 | 1,003 | 1,006 | 996 | 998 | -0.4% | 19,500 | - | -1.38% |
| 09/03 | 1,004 | 1,004 | 990 | 1,002 | +0.7% | 13,500 | - | -1.18% |
| 09/02 | 1,003 | 1,009 | 995 | 995 | -0.6% | 21,200 | - | -2.07% |
| 09/01 | 1,008 | 1,009 | 1,001 | 1,001 | -0.2% | 11,100 | - | -1.77% |
| 08/31 | 1,002 | 1,010 | 997 | 1,003 | -0.4% | 21,900 | - | -1.76% |
| 08/28 | 999 | 1,013 | 999 | 1,007 | 0% | 6,200 | - | -1.66% |
| 08/27 | 1,000 | 1,009 | 1,000 | 1,007 | +0.7% | 4,800 | - | -1.95% |
| 08/26 | 997 | 1,002 | 997 | 1,000 | +0.2% | 1,500 | - | -2.91% |
| 08/25 | 1,003 | 1,003 | 995 | 998 | -0.5% | 7,600 | - | -3.39% |
| 08/24 | 1,002 | 1,008 | 1,000 | 1,003 | +0.1% | 17,900 | - | -3.19% |
| 08/21 | 1,000 | 1,012 | 1,000 | 1,002 | -0.1% | 13,400 | - | -3.56% |
| 08/20 | 1,000 | 1,020 | 994 | 1,003 | +0.4% | 24,900 | - | -3.74% |
| 08/19 | 996 | 1,003 | 988 | 999 | +0.3% | 90,300 | - | -4.49% |
| 08/18 | 1,006 | 1,018 | 994 | 996 | -0.99% | 15,600 | - | -5.05% |
| 08/17 | 999 | 1,030 | 998 | 1,006 | +3.07% | 66,300 | - | -4.37% |
| 08/14 | 14:30 2027年3月期第1四半期決算説明資料 |
| 08/14 | 14:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/14 | 1,059 | 1,100 | 970 | 976 | -7.22% | 210,600 | - | -7.4% |
| 08/13 | 1,041 | 1,052 | 1,041 | 1,052 | +1.25% | 4,700 | - | -0.57% |
| 08/12 | 1,035 | 1,040 | 1,029 | 1,039 | +0.48% | 6,600 | - | -1.98% |
| 08/10 | 1,030 | 1,034 | 1,020 | 1,034 | +0.98% | 6,300 | - | -2.45% |
| 08/07 | 10:00 業績条件型譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/07 | 1,021 | 1,030 | 1,015 | 1,024 | 0% | 5,600 | - | -3.49% |
| 08/06 | 1,031 | 1,040 | 1,014 | 1,024 | -0.68% | 8,700 | - | -3.49% |
| 08/05 | 17:00 「日経・東証IRフェア2026」初出展のお知らせ |
| 08/05 | 1,032 | 1,044 | 1,031 | 1,031 | -0.19% | 5,500 | - | -2.92% |
| 08/04 | 1,032 | 1,039 | 1,032 | 1,033 | -0.67% | 2,100 | - | -2.64% |
| 08/03 | 1,030 | 1,040 | 1,023 | 1,040 | +1.07% | 6,500 | - | -1.89% |
| 07/31 | 1,049 | 1,053 | 1,029 | 1,029 | -1.63% | 9,500 | - | -2.74% |
| 07/30 | 1,061 | 1,061 | 1,030 | 1,046 | -1.13% | 7,800 | - | -1.04% |
| 07/29 | 1,051 | 1,068 | 1,050 | 1,058 | +0.28% | 7,800 | - | +0.19% |
| 07/28 | 1,070 | 1,074 | 1,055 | 1,055 | -1.4% | 7,000 | - | +0.19% |
| 07/27 | 15:30 代表取締役社長の異動に関するお知らせ |
| 07/27 | 14:00 代表取締役の逝去に関するお知らせ |
| 07/27 | 1,085 | 1,085 | 1,070 | 1,070 | 0% | 2,400 | - | +1.71% |
| 07/24 | 1,067 | 1,081 | 1,064 | 1,070 | -0.56% | 16,100 | - | +2% |
| 07/23 | 1,068 | 1,095 | 1,068 | 1,076 | +0.19% | 9,100 | - | +2.87% |
| 07/22 | 1,094 | 1,094 | 1,063 | 1,074 | -0.28% | 6,400 | - | +2.97% |
| 07/21 | 1,094 | 1,094 | 1,063 | 1,077 | -0.09% | 10,100 | - | +3.56% |
| 07/17 | 1,122 | 1,122 | 1,050 | 1,078 | -1.28% | 40,600 | - | +3.95% |
| 07/16 | 15:30 ブリッジレポート公開のお知らせ |
| 07/16 | 1,070 | 1,092 | 1,069 | 1,092 | +2.15% | 14,400 | - | +5.61% |
| 07/15 | 1,099 | 1,105 | 1,062 | 1,069 | -3.61% | 18,300 | - | +3.79% |
| 07/14 | 1,082 | 1,109 | 1,072 | 1,109 | +3.26% | 5,500 | - | +8.09% |
| 07/13 | 1,089 | 1,094 | 1,065 | 1,074 | +0.56% | 11,400 | - | +5.19% |
| 07/10 | 1,067 | 1,098 | 1,067 | 1,068 | +1.23% | 16,500 | - | +5.01% |
| 07/09 | 17:30 業績条件型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/09 | 1,083 | 1,105 | 1,055 | 1,055 | -2.76% | 32,400 | - | +4.04% |
| 07/08 | 1,083 | 1,085 | 1,070 | 1,085 | +0.56% | 9,600 | - | +7.21% |
| 07/07 | 1,098 | 1,098 | 1,054 | 1,079 | +2.76% | 13,800 | - | +6.94% |
| 07/06 | 1,059 | 1,071 | 1,042 | 1,050 | -0.38% | 60,600 | - | +4.37% |
| 07/03 | 1,038 | 1,055 | 1,036 | 1,054 | +1.64% | 9,900 | - | +4.88% |
| 07/02 | 1,046 | 1,048 | 1,016 | 1,037 | -0.86% | 21,700 | - | +3.49% |
| 07/01 | 1,018 | 1,049 | 1,010 | 1,046 | +4.5% | 30,300 | - | +4.5% |
| 06/30 | 1,000 | 1,008 | 1,000 | 1,001 | +0.5% | 1,200 | - | +0.2% |
| 06/29 | 1,015 | 1,015 | 995 | 996 | -1.58% | 7,000 | - | -0.4% |
| 06/26 | 1,020 | 1,020 | 1,000 | 1,012 | +0.6% | 12,500 | - | +1% |
| 06/25 | 1,019 | 1,019 | 998 | 1,006 | +0.2% | 6,100 | - | +0.4% |
| 06/24 | 994 | 1,007 | 985 | 1,004 | +1.11% | 17,700 | - | +0.3% |
| 06/23 | 1,009 | 1,009 | 993 | 993 | -2.36% | 8,900 | - | -0.7% |
| 06/22 | 996 | 1,018 | 991 | 1,017 | +2.31% | 13,800 | - | +1.7% |
| 06/19 | 14:30 株式の取得(子会社化)に伴う資金の借入に関するお知らせ |
| 06/19 | 1,011 | 1,012 | 993 | 994 | -1% | 11,200 | - | -0.4% |
| 06/18 | 1,001 | 1,005 | 993 | 1,004 | -0.3% | 13,200 | - | +0.5% |
| 06/17 | 1,010 | 1,016 | 993 | 1,007 | +1% | 9,900 | - | +0.8% |
| 06/16 | 993 | 1,007 | 990 | 997 | +0.4% | 6,100 | - | -0.4% |
| 06/15 | 1,005 | 1,009 | 993 | 993 | -0.5% | 8,700 | - | -0.9% |
| 06/12 | 1,000 | 1,000 | 977 | 998 | +0.71% | 6,600 | - | -0.6% |
| 06/11 | 976 | 991 | 959 | 991 | +1.23% | 26,600 | - | -1.29% |
| 06/10 | 989 | 989 | 972 | 979 | +0.51% | 7,000 | - | -2.39% |
| 06/09 | 973 | 981 | 972 | 974 | -0.51% | 8,700 | - | -2.5% |
| 06/08 | 993 | 993 | 977 | 979 | -2.88% | 15,300 | - | -1.71% |
| 06/05 | 993 | 1,013 | 993 | 1,008 | +1.2% | 6,200 | - | +1.61% |
| 06/04 | 1,014 | 1,014 | 992 | 996 | -1.78% | 10,200 | - | +1.01% |
| 06/03 | 1,026 | 1,026 | 1,009 | 1,014 | +0.5% | 6,700 | - | +3.26% |
| 06/02 | 1,005 | 1,024 | 989 | 1,009 | +0.5% | 26,000 | - | +3.38% |
| 06/01 | 1,013 | 1,024 | 994 | 1,004 | +0.6% | 31,700 | - | +3.29% |
| 05/29 | 1,000 | 1,035 | 995 | 998 | -0.1% | 29,400 | - | +3.1% |
| 05/28 | 14:30 株式会社TACの株式取得(子会社化)に関するお知らせ |
| 05/28 | 14:30 業績条件型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/28 | 14:30 役員人事に関するお知らせ |
| 05/28 | 14:30 定款一部変更に関するお知らせ |
| 05/28 | 1,016 | 1,025 | 988 | 999 | -1.09% | 15,100 | - | +3.63% |
| 05/27 | 1,011 | 1,013 | 991 | 1,010 | -0.1% | 13,600 | - | +5.21% |
| 05/26 | 1,048 | 1,048 | 1,004 | 1,011 | -3.16% | 7,900 | - | +5.86% |
| 05/25 | 1,047 | 1,048 | 1,016 | 1,044 | +1.56% | 27,000 | - | +9.89% |
| 05/22 | 1,002 | 1,030 | 995 | 1,028 | +4.26% | 22,800 | - | +9.01% |
| 05/21 | 984 | 1,014 | 972 | 986 | +0.82% | 22,600 | - | +5.23% |
| 05/20 | 999 | 1,008 | 968 | 978 | -0.41% | 29,000 | - | +4.94% |
| 05/19 | 1,008 | 1,008 | 966 | 982 | +1.97% | 22,400 | - | +5.82% |
| 05/18 | 1,010 | 1,014 | 962 | 963 | -5.03% | 54,100 | - | +4.33% |
| 05/15 | 1,030 | 1,039 | 990 | 1,014 | +0.9% | 37,500 | - | +10.34% |
| 05/14 | 1,068 | 1,068 | 1,005 | 1,005 | -5.19% | 35,900 | - | +10.08% |
| 05/13 | 1,030 | 1,094 | 1,030 | 1,060 | +2.42% | 54,800 | - | +16.74% |
| 05/12 | 1,036 | 1,058 | 1,020 | 1,035 | -1.15% | 35,200 | - | +15% |
| 05/11 | 1,001 | 1,058 | 1,001 | 1,047 | +6.08% | 78,000 | - | +17.25% |
| 05/08 | 970 | 987 | 950 | 987 | +2.39% | 103,900 | - | +11.4% |
| 05/07 | 14:30 剰余金の配当(増配)に関するお知らせ |
| 05/07 | 14:30 2026年3月期決算説明資料 |
| 05/07 | 14:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/07 | 895 | 975 | 878 | 964 | +8.31% | 621,800 | - | +9.42% |
| 05/01 | 13:30 資金の借入に関するお知らせ |
| 05/01 | 886 | 892 | 883 | 890 | +0.45% | 5,200 | - | +1.37% |
| 04/30 | 876 | 895 | 872 | 886 | +1.14% | 8,600 | - | +0.91% |
| 04/28 | 872 | 879 | 872 | 876 | +0.11% | 3,500 | - | -0.34% |
| 04/27 | 875 | 892 | 868 | 875 | -0.23% | 6,200 | - | -0.57% |
| 04/24 | 872 | 882 | 862 | 877 | -0.11% | 14,900 | - | -0.23% |
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。
