| 2026 |
| 08/28 | 999 | 1,013 | 999 | 1,007 | 0% | 6,200 | 55億4051万 | -1.66% |
| 08/27 | 1,000 | 1,009 | 1,000 | 1,007 | +0.7% | 4,800 | 55億4051万 | -1.95% |
| 08/26 | 997 | 1,002 | 997 | 1,000 | +0.2% | 1,500 | 55億200万 | -2.91% |
| 08/25 | 1,003 | 1,003 | 995 | 998 | -0.5% | 7,600 | 54億9099万 | -3.39% |
| 08/24 | 1,002 | 1,008 | 1,000 | 1,003 | +0.1% | 17,900 | 55億1850万 | -3.19% |
| 08/21 | 1,000 | 1,012 | 1,000 | 1,002 | -0.1% | 13,400 | 55億1300万 | -3.56% |
| 08/20 | 1,000 | 1,020 | 994 | 1,003 | +0.4% | 24,900 | 55億1850万 | -3.74% |
| 08/19 | 996 | 1,003 | 988 | 999 | +0.3% | 90,300 | 54億9649万 | -4.49% |
| 08/18 | 1,006 | 1,018 | 994 | 996 | -0.99% | 15,600 | 54億7999万 | -5.05% |
| 08/17 | 999 | 1,030 | 998 | 1,006 | +3.07% | 66,300 | 55億3501万 | -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 | 53億6995万 | -7.4% |
| 08/13 | 1,041 | 1,052 | 1,041 | 1,052 | +1.25% | 4,700 | 57億8810万 | -0.57% |
| 08/12 | 1,035 | 1,040 | 1,029 | 1,039 | +0.48% | 6,600 | 57億1657万 | -1.98% |
| 08/10 | 1,030 | 1,034 | 1,020 | 1,034 | +0.98% | 6,300 | 56億8906万 | -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 | 56億3404万 | -3.49% |
| 08/06 | 1,031 | 1,040 | 1,014 | 1,024 | -0.68% | 8,700 | 56億3404万 | -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 | 56億7256万 | -2.92% |
| 08/04 | 1,032 | 1,039 | 1,032 | 1,033 | -0.67% | 2,100 | 56億8356万 | -2.64% |
| 08/03 | 1,030 | 1,040 | 1,023 | 1,040 | +1.07% | 6,500 | 57億2208万 | -1.89% |
| 07/31 | 1,049 | 1,053 | 1,029 | 1,029 | -1.63% | 9,500 | 56億6155万 | -2.74% |
| 07/30 | 1,061 | 1,061 | 1,030 | 1,046 | -1.13% | 7,800 | 57億5509万 | -1.04% |
| 07/29 | 1,051 | 1,068 | 1,050 | 1,058 | +0.28% | 7,800 | 58億2111万 | +0.19% |
| 07/28 | 1,070 | 1,074 | 1,055 | 1,055 | -1.4% | 7,000 | 58億461万 | +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 | 58億8714万 | +1.71% |
| 07/24 | 1,067 | 1,081 | 1,064 | 1,070 | -0.56% | 16,100 | 58億8714万 | +2% |
| 07/23 | 1,068 | 1,095 | 1,068 | 1,076 | +0.19% | 9,100 | 59億2015万 | +2.87% |
| 07/22 | 1,094 | 1,094 | 1,063 | 1,074 | -0.28% | 6,400 | 59億914万 | +2.97% |
| 07/21 | 1,094 | 1,094 | 1,063 | 1,077 | -0.09% | 10,100 | 59億2565万 | +3.56% |
| 07/17 | 1,122 | 1,122 | 1,050 | 1,078 | -1.28% | 40,600 | 59億3115万 | +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 | 60億818万 | +5.61% |
| 07/15 | 1,099 | 1,105 | 1,062 | 1,069 | -3.61% | 18,300 | 58億8163万 | +3.79% |
| 07/14 | 1,082 | 1,109 | 1,072 | 1,109 | +3.26% | 5,500 | 61億171万 | +8.09% |
| 07/13 | 1,089 | 1,094 | 1,065 | 1,074 | +0.56% | 11,400 | 59億914万 | +5.19% |
| 07/10 | 1,067 | 1,098 | 1,067 | 1,068 | +1.23% | 16,500 | 58億7613万 | +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 | 58億461万 | +4.04% |
| 07/08 | 1,083 | 1,085 | 1,070 | 1,085 | +0.56% | 9,600 | 59億6967万 | +7.21% |
| 07/07 | 1,098 | 1,098 | 1,054 | 1,079 | +2.76% | 13,800 | 59億3665万 | +6.94% |
| 07/06 | 1,059 | 1,071 | 1,042 | 1,050 | -0.38% | 60,600 | 57億7710万 | +4.37% |
| 07/03 | 1,038 | 1,055 | 1,036 | 1,054 | +1.64% | 9,900 | 57億9910万 | +4.88% |
| 07/02 | 1,046 | 1,048 | 1,016 | 1,037 | -0.86% | 21,700 | 57億557万 | +3.49% |
| 07/01 | 1,018 | 1,049 | 1,010 | 1,046 | +4.5% | 30,300 | 57億5509万 | +4.5% |
| 06/30 | 1,000 | 1,008 | 1,000 | 1,001 | +0.5% | 1,200 | 55億750万 | +0.2% |
| 06/29 | 1,015 | 1,015 | 995 | 996 | -1.58% | 7,000 | 54億7999万 | -0.4% |
| 06/26 | 1,020 | 1,020 | 1,000 | 1,012 | +0.6% | 12,500 | 55億6802万 | +1% |
| 06/25 | 1,019 | 1,019 | 998 | 1,006 | +0.2% | 6,100 | 55億3501万 | +0.4% |
| 06/24 | 994 | 1,007 | 985 | 1,004 | +1.11% | 17,700 | 55億2400万 | +0.3% |
| 06/23 | 1,009 | 1,009 | 993 | 993 | -2.36% | 8,900 | 54億6348万 | -0.7% |
| 06/22 | 996 | 1,018 | 991 | 1,017 | +2.31% | 13,800 | 55億9553万 | +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 | 54億6898万 | -0.4% |
| 06/18 | 1,001 | 1,005 | 993 | 1,004 | -0.3% | 13,200 | 55億2400万 | +0.5% |
| 06/17 | 1,010 | 1,016 | 993 | 1,007 | +1% | 9,900 | 55億4051万 | +0.8% |
| 06/16 | 993 | 1,007 | 990 | 997 | +0.4% | 6,100 | 54億8549万 | -0.4% |
| 06/15 | 1,005 | 1,009 | 993 | 993 | -0.5% | 8,700 | 54億6348万 | -0.9% |
| 06/12 | 1,000 | 1,000 | 977 | 998 | +0.71% | 6,600 | 54億9099万 | -0.6% |
| 06/11 | 976 | 991 | 959 | 991 | +1.23% | 26,600 | 54億5248万 | -1.29% |
| 06/10 | 989 | 989 | 972 | 979 | +0.51% | 7,000 | 53億8645万 | -2.39% |
| 06/09 | 973 | 981 | 972 | 974 | -0.51% | 8,700 | 53億5894万 | -2.5% |
| 06/08 | 993 | 993 | 977 | 979 | -2.88% | 15,300 | 53億8645万 | -1.71% |
| 06/05 | 993 | 1,013 | 993 | 1,008 | +1.2% | 6,200 | 55億4601万 | +1.61% |
| 06/04 | 1,014 | 1,014 | 992 | 996 | -1.78% | 10,200 | 54億7999万 | +1.01% |
| 06/03 | 1,026 | 1,026 | 1,009 | 1,014 | +0.5% | 6,700 | 55億7902万 | +3.26% |
| 06/02 | 1,005 | 1,024 | 989 | 1,009 | +0.5% | 26,000 | 55億5151万 | +3.38% |
| 06/01 | 1,013 | 1,024 | 994 | 1,004 | +0.6% | 31,700 | 55億2400万 | +3.29% |
| 05/29 | 1,000 | 1,035 | 995 | 998 | -0.1% | 29,400 | 54億9099万 | +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 | 54億9649万 | +3.63% |
| 05/27 | 1,011 | 1,013 | 991 | 1,010 | -0.1% | 13,600 | 55億5702万 | +5.21% |
| 05/26 | 1,048 | 1,048 | 1,004 | 1,011 | -3.16% | 7,900 | 55億6252万 | +5.86% |
| 05/25 | 1,047 | 1,048 | 1,016 | 1,044 | +1.56% | 27,000 | 57億4408万 | +9.89% |
| 05/22 | 1,002 | 1,030 | 995 | 1,028 | +4.26% | 22,800 | 56億5605万 | +9.01% |
| 05/21 | 984 | 1,014 | 972 | 986 | +0.82% | 22,600 | 54億2497万 | +5.23% |
| 05/20 | 999 | 1,008 | 968 | 978 | -0.41% | 29,000 | 53億8095万 | +4.94% |
| 05/19 | 1,008 | 1,008 | 966 | 982 | +1.97% | 22,400 | 54億296万 | +5.82% |
| 05/18 | 1,010 | 1,014 | 962 | 963 | -5.03% | 54,100 | 52億9842万 | +4.33% |
| 05/15 | 1,030 | 1,039 | 990 | 1,014 | +0.9% | 37,500 | 55億7902万 | +10.34% |
| 05/14 | 1,068 | 1,068 | 1,005 | 1,005 | -5.19% | 35,900 | 55億2951万 | +10.08% |
| 05/13 | 1,030 | 1,094 | 1,030 | 1,060 | +2.42% | 54,800 | 58億3212万 | +16.74% |
| 05/12 | 1,036 | 1,058 | 1,020 | 1,035 | -1.15% | 35,200 | 56億9457万 | +15% |
| 05/11 | 1,001 | 1,058 | 1,001 | 1,047 | +6.08% | 78,000 | 57億6059万 | +17.25% |
| 05/08 | 970 | 987 | 950 | 987 | +2.39% | 103,900 | 54億3047万 | +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 | 53億392万 | +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 | 48億9678万 | +1.37% |
| 04/30 | 876 | 895 | 872 | 886 | +1.14% | 8,600 | 48億7477万 | +0.91% |
| 04/28 | 872 | 879 | 872 | 876 | +0.11% | 3,500 | 48億1975万 | -0.34% |
| 04/27 | 875 | 892 | 868 | 875 | -0.23% | 6,200 | 48億1425万 | -0.57% |
| 04/24 | 872 | 882 | 862 | 877 | -0.11% | 14,900 | 48億2525万 | -0.23% |
| 04/23 | 883 | 885 | 861 | 878 | -1.68% | 26,600 | 48億3075万 | -0.23% |
| 04/22 | 898 | 898 | 879 | 893 | -1% | 6,900 | 49億1328万 | +1.25% |
| 04/21 | 895 | 907 | 881 | 902 | +0.45% | 13,500 | 49億6280万 | +2.27% |
| 04/20 | 897 | 898 | 881 | 898 | -0.11% | 9,300 | 49億4079万 | +1.7% |
| 04/17 | 899 | 901 | 891 | 899 | 0% | 6,700 | 49億4629万 | +1.7% |
| 04/16 | 879 | 900 | 878 | 899 | +2.04% | 14,500 | 49億4629万 | +1.7% |
| 04/15 | 864 | 884 | 864 | 881 | +0.46% | 6,200 | 48億4726万 | -0.45% |
| 04/14 | 862 | 879 | 861 | 877 | +1.5% | 14,500 | 48億2525万 | -1.13% |
| 04/13 | 870 | 870 | 859 | 864 | -0.35% | 6,500 | 47億5372万 | -2.7% |
| 04/10 | 871 | 883 | 867 | 867 | -0.69% | 8,500 | 47億7023万 | -2.69% |
| 04/09 | 882 | 882 | 870 | 873 | 0% | 3,200 | 48億324万 | -2.24% |
| 04/08 | 882 | 888 | 873 | 873 | +0.69% | 7,800 | 48億324万 | -2.35% |
| 04/07 | 863 | 877 | 863 | 867 | +0.58% | 2,500 | 47億7023万 | -3.24% |
| 04/06 | 862 | 873 | 862 | 862 | 0% | 3,900 | 47億4272万 | -4.01% |
| 04/03 | 872 | 878 | 858 | 862 | +0.47% | 6,200 | 47億4272万 | -4.33% |
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。
