| 2025 |
| 09/24 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 09/24 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 81,100 | 7351億1977万 | 0% |
| 09/22 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 30,400 | 7351億1977万 | 0% |
| 09/19 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 17,400 | 7351億1977万 | -0.02% |
| 09/18 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 26,400 | 7351億1977万 | -0.02% |
| 09/17 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 14,500 | 7351億1977万 | -0.02% |
| 09/16 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 217,300 | 7358億7374万 | +0.08% |
| 09/12 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 16,400 | 7351億1977万 | 0% |
| 09/11 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 17,600 | 7351億1977万 | 0% |
| 09/10 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 27,000 | 7351億1977万 | 0% |
| 09/09 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,700 | 7351億1977万 | -0.02% |
| 09/08 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 38,600 | 7351億1977万 | -0.02% |
| 09/05 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 19,500 | 7351億1977万 | -0.02% |
| 09/04 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,200 | 7351億1977万 | -0.02% |
| 09/03 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 89,100 | 7351億1977万 | -0.02% |
| 09/02 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 65,000 | 7351億1977万 | -0.02% |
| 09/01 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 39,800 | 7351億1977万 | -0.02% |
| 08/29 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 36,700 | 7351億1977万 | -0.02% |
| 08/28 | （IR情報）11:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 08/28 | 4,880 | 4,880 | 4,875 | 4,880 | +0.1% | 115,500 | 7358億7374万 | +0.08% |
| 08/27 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 72,800 | 7351億1977万 | -0.02% |
| 08/26 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 171,100 | 7351億1977万 | -0.02% |
| 08/25 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 37,700 | 7351億1977万 | -0.02% |
| 08/22 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 26,800 | 7351億1977万 | -0.02% |
| 08/21 | （IR情報）15:40 第三者割当による種類株式の発行並びに資本金及び資本準備金の額の減少に関するお知らせ |
| 08/21 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 37,800 | 7351億1977万 | -0.02% |
| 08/20 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 48,100 | 7351億1977万 | -0.02% |
| 08/19 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 34,900 | 7351億1977万 | -0.04% |
| 08/18 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 49,900 | 7351億1977万 | -0.04% |
| 08/15 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 51,200 | 7358億7374万 | +0.08% |
| 08/14 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 25,700 | 7351億1977万 | -0.02% |
| 08/13 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 56,000 | 7351億1977万 | -0.04% |
| 08/12 | 4,880 | 4,880 | 4,875 | 4,875 | 0% | 36,100 | 7351億1977万 | -0.04% |
| 08/08 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 24,800 | 7351億1977万 | -0.06% |
| 08/07 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 23,300 | 7351億1977万 | -0.06% |
| 08/06 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 47,200 | 7351億1977万 | -0.08% |
| 08/05 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 34,500 | 7358億7374万 | +0.02% |
| 08/04 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 35,600 | 7351億1977万 | -0.1% |
| 08/01 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 42,800 | 7351億1977万 | -0.1% |
| 07/31 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,100 | 7351億1977万 | -0.12% |
| 07/30 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 07/30 | （IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 4,880 | 4,880 | 4,875 | 4,875 | 0% | 40,800 | 7351億1977万 | -0.12% |
| 07/29 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 29,800 | 7351億1977万 | -0.12% |
| 07/28 | 4,875 | 4,880 | 4,875 | 4,875 | -0.1% | 142,600 | 7351億1977万 | -0.14% |
| 07/25 | 4,875 | 4,880 | 4,875 | 4,880 | +0.1% | 60,000 | 7358億7374万 | -0.04% |
| 07/24 | 4,880 | 4,880 | 4,875 | 4,875 | 0% | 67,800 | 7351億1977万 | -0.14% |
| 07/23 | 4,880 | 4,885 | 4,875 | 4,875 | 0% | 397,800 | 7351億1977万 | -0.14% |
| 07/22 | （IR情報）16:00 (開示事項の変更)当社アクワイアリング事業の事業承継に係るネットムーブ株式会社への吸収分割の効力発生日変更に関するお知らせ2 |
| 07/22 | 4,875 | 4,885 | 4,875 | 4,875 | -0.1% | 269,600 | 7351億1977万 | -0.16% |
| 07/18 | 4,880 | 4,885 | 4,875 | 4,880 | 0% | 217,400 | 7358億7374万 | -0.06% |
| 07/17 | 4,880 | 4,880 | 4,875 | 4,880 | +0.1% | 240,000 | 7358億7374万 | -0.06% |
| 07/16 | 4,875 | 4,880 | 4,875 | 4,875 | 0% | 494,800 | 7351億1977万 | -0.16% |
| 07/15 | 4,880 | 4,890 | 4,870 | 4,875 | -0.31% | 1,383,900 | 7351億1977万 | -0.16% |
| 07/14 | 4,875 | 4,890 | 4,875 | 4,890 | +0.31% | 254,100 | 7373億8168万 | +0.14% |
| 07/11 | （IR情報）15:00 株式会社NTTドコモによる当社株式に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 07/11 | 4,870 | 4,875 | 4,855 | 4,875 | +0.1% | 163,700 | 7351億1977万 | -0.16% |
| 07/10 | 4,875 | 4,880 | 4,870 | 4,870 | -0.1% | 210,900 | 7343億6580万 | -0.27% |
| 07/09 | 4,880 | 4,885 | 4,875 | 4,875 | -0.2% | 285,400 | 7351億1977万 | -0.16% |
| 07/08 | 4,890 | 4,890 | 4,885 | 4,885 | 0% | 222,200 | 7366億2771万 | +0.02% |
| 07/07 | 4,890 | 4,895 | 4,885 | 4,885 | -0.1% | 631,300 | 7366億2771万 | +0.04% |
| 07/04 | 4,890 | 4,895 | 4,890 | 4,890 | 0% | 116,800 | 7373億8168万 | +0.14% |
| 07/03 | 4,890 | 4,895 | 4,890 | 4,890 | 0% | 380,700 | 7373億8168万 | +0.31% |
| 07/02 | 4,890 | 4,895 | 4,890 | 4,890 | 0% | 273,800 | 7373億8168万 | +1.05% |
| 07/01 | 4,890 | 4,895 | 4,885 | 4,890 | +0.1% | 871,100 | 7373億8168万 | +2.41% |
| 06/30 | 4,890 | 4,890 | 4,885 | 4,885 | -0.1% | 179,100 | 7366億2771万 | +3.76% |
| 06/27 | 4,885 | 4,890 | 4,885 | 4,890 | +0.1% | 1,029,000 | 7373億8168万 | +5.34% |
| 06/26 | （IR情報）15:00 支配株主等に関する事項について |
| 06/26 | 4,885 | 4,890 | 4,885 | 4,885 | 0% | 466,100 | 7366億2771万 | +6.71% |
| 06/25 | 4,890 | 4,890 | 4,885 | 4,885 | 0% | 487,200 | 7366億2771万 | +8.27% |
| 06/24 | （IR情報）15:30 臨時株主総会招集のため基準日設定に関するお知らせ |
| 06/24 | 4,885 | 4,890 | 4,880 | 4,885 | +0.1% | 3,739,700 | 7366億2771万 | +9.87% |
| 06/23 | 4,890 | 4,890 | 4,880 | 4,880 | -0.1% | 895,100 | 7358億7374万 | +11.26% |
| 06/20 | 4,885 | 4,890 | 4,880 | 4,885 | +0.1% | 2,604,800 | 7366億2771万 | +12.87% |
| 06/19 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 678,400 | 7358億7374万 | +14.37% |
| 06/18 | 4,885 | 4,885 | 4,880 | 4,880 | -0.1% | 455,800 | 7358億7374万 | +16% |
| 06/17 | 4,880 | 4,885 | 4,880 | 4,885 | +0.1% | 367,300 | 7366億2771万 | +17.77% |
| 06/16 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 437,800 | 7358億7374万 | +19.37% |
| 06/13 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 433,600 | 7358億7374万 | +21.18% |
| 06/12 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 409,900 | 7358億7374万 | +22.92% |
| 06/11 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 426,400 | 7358億7374万 | +24.39% |
| 06/10 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 1,169,200 | 7358億7374万 | +25.87% |
| 06/09 | 4,880 | 4,885 | 4,880 | 4,880 | 0% | 824,100 | 7358億7374万 | +27.42% |
| 06/06 | 4,880 | 4,885 | 4,875 | 4,880 | 0% | 4,146,800 | 7358億7374万 | +28.69% |
| 06/05 | 4,880 | 4,880 | 4,875 | 4,880 | 0% | 1,673,000 | 7358億7374万 | +29.72% |
| 06/04 | 4,880 | 4,880 | 4,875 | 4,880 | 0% | 2,442,200 | 7358億7374万 | +30.76% |
| 06/03 | 4,880 | 4,880 | 4,875 | 4,880 | 0% | 1,929,000 | 7358億7374万 | +32.03% |
| 06/02 | 4,880 | 4,885 | 4,875 | 4,880 | +4.16% | 7,925,000 | 7358億7374万 | +33.44% |
| 05/30 | 4,685 | 4,685 | 4,685 | 4,685 | +17.57% | 415,200 | 7064億6895万 | +29.53% |
| 05/29 | （IR情報）15:55 株式会社NTTドコモによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨並びに業務提携契約の締結に関するお知らせ |
| 05/29 | （IR情報）15:55 2026年3月期の配当予想の修正(無配)に関するお知らせ |
| 05/29 | 3,985 | 3,985 | 3,985 | 3,985 | +21.31% | 242,900 | 6009億1329万 | +11.25% |
| 05/29 | （IR情報）8:25 本日の一部報道について |
| 05/28 | 3,265 | 3,295 | 3,210 | 3,285 | +1.7% | 1,156,200 | 4953億5763万 | -8.09% |
| 05/27 | 3,245 | 3,245 | 3,190 | 3,230 | 0% | 714,200 | 4870億6397万 | -10.2% |
| 05/26 | 3,300 | 3,305 | 3,200 | 3,230 | -1.82% | 1,237,700 | 4870億6397万 | -10.7% |
| 05/23 | 3,250 | 3,295 | 3,230 | 3,290 | +1.39% | 765,300 | 4961億1160万 | -9.47% |
| 05/22 | 3,190 | 3,285 | 3,185 | 3,245 | +0.46% | 1,009,200 | 4893億2588万 | -11.19% |
| 05/21 | 3,245 | 3,310 | 3,180 | 3,230 | -4.15% | 2,365,000 | 4870億6397万 | -12.04% |
| 05/20 | 3,455 | 3,485 | 3,370 | 3,370 | -2.32% | 1,100,000 | 5081億7510万 | -8.7% |
| 05/19 | 3,350 | 3,500 | 3,345 | 3,450 | +2.68% | 1,900,900 | 5202億3861万 | -6.88% |
| 05/16 | 3,380 | 3,425 | 3,340 | 3,360 | -0.3% | 1,475,100 | 5066億6716万 | -9.16% |
| 05/15 | 3,375 | 3,415 | 3,350 | 3,370 | -1.17% | 1,314,300 | 5081億7510万 | -8.89% |
| 05/14 | 3,410 | 3,445 | 3,330 | 3,410 | +0.59% | 2,185,200 | 5142億685万 | -7.49% |
| 05/13 | 3,455 | 3,525 | 3,380 | 3,390 | +1.19% | 3,783,000 | 5111億9098万 | -8.08% |
| 05/12 | 3,400 | 3,410 | 3,325 | 3,350 | -2.62% | 2,604,700 | 5051億5923万 | -9.56% |
| 05/09 | （IR情報）11:00 剰余金の配当(増配)に関するお知らせ |
| 05/09 | （IR情報）11:00 通期連結業績の差異に関するお知らせ |
| 05/09 | （IR情報）11:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 3,760 | 3,835 | 3,375 | 3,440 | -7.28% | 7,208,200 | 5187億3067万 | -7.85% |
| 05/08 | 3,680 | 3,710 | 3,600 | 3,710 | -0.54% | 1,590,800 | 5594億4499万 | -1.15% |
| 05/07 | 3,745 | 3,750 | 3,660 | 3,730 | +0.54% | 1,264,700 | 5624億6087万 | -0.98% |
| 05/02 | 3,810 | 3,825 | 3,660 | 3,710 | -5.36% | 1,854,900 | 5594億4499万 | -2.08% |
| 05/01 | 4,070 | 4,120 | 3,880 | 3,920 | -5.31% | 1,694,800 | 5911億1169万 | +2.78% |
| 04/30 | 4,135 | 4,220 | 4,090 | 4,140 | +0.49% | 797,600 | 6242億8633万 | +8.07% |
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。
