日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	3,060	3,074	3,030	3,057	-0.16%	462,200	-	-3.2%
09/30	3,072	3,080	3,036	3,062	-0.23%	373,000	-	-3.19%
09/29	3,091	3,099	3,058	3,069	-2.04%	416,400	-	-3.13%
09/28	3,165	3,165	3,133	3,133	-0.48%	358,600	-	-1.23%
09/25	3,153	3,162	3,134	3,148	+0.48%	331,100	-	-0.82%
09/24	3,156	3,160	3,133	3,133	-0.73%	363,400	-	-1.26%
09/18	3,179	3,185	3,156	3,156	-1.07%	291,600	-	-0.57%
09/17	11:00 コーポレートベンチャーキャピタルファンドを通じた株式会社Faciloへの出資について
09/17	3,142	3,190	3,142	3,190	+1.14%	261,400	-	+0.54%
09/16	3,150	3,165	3,141	3,154	+0.29%	241,400	-	-0.5%
09/15	3,150	3,153	3,130	3,145	+0.35%	262,000	-	-0.76%
09/14	3,147	3,147	3,123	3,134	+0.42%	201,100	-	-1.01%
09/11	3,095	3,142	3,095	3,121	+0.03%	282,900	-	-1.39%
09/10	3,100	3,126	3,088	3,120	+0.35%	302,100	-	-1.39%
09/09	3,140	3,142	3,109	3,109	-1.68%	229,500	-	-1.65%
09/08	3,150	3,168	3,140	3,162	-0.25%	211,000	-	+0.13%
09/07	3,181	3,190	3,170	3,170	-0.44%	212,000	-	+0.51%
09/04	3,202	3,207	3,180	3,184	-0.84%	313,600	-	+1.02%
09/03	3,215	3,222	3,202	3,211	+0.16%	253,700	-	+1.87%
09/02	3,210	3,234	3,200	3,206	-0.53%	378,500	-	+1.68%
09/01	3,210	3,224	3,204	3,223	+0.4%	357,700	-	+2.28%
08/31	3,222	3,224	3,193	3,210	-0.37%	292,700	-	+2%
08/28	3,200	3,223	3,191	3,222	+0.31%	221,700	-	+2.55%
08/27	3,216	3,241	3,204	3,212	-0.22%	223,500	-	+2.46%
08/26	3,209	3,232	3,205	3,219	+0.72%	212,100	-	+2.88%
08/25	3,209	3,220	3,194	3,196	+0.16%	252,300	-	+2.27%
08/24	3,195	3,201	3,167	3,191	+0.09%	323,700	-	+2.28%
08/21	3,175	3,194	3,172	3,188	+0.63%	243,000	-	+2.34%
08/20	3,188	3,200	3,145	3,168	-0.13%	305,300	-	+1.8%
08/19	3,167	3,184	3,136	3,172	+1.12%	443,000	-	+2.03%
08/18	3,121	3,156	3,106	3,137	-0.06%	302,000	-	+1%
08/17	3,135	3,145	3,122	3,139	+0.26%	310,500	-	+1.16%
08/14	3,124	3,138	3,112	3,131	-0.03%	355,900	-	+0.93%
08/13	3,117	3,132	3,093	3,132	+0.58%	408,500	-	+0.93%
08/12	3,091	3,119	3,088	3,114	+0.74%	370,900	-	+0.35%
08/10	3,097	3,098	3,069	3,091	-0.23%	262,300	-	-0.42%
08/07	3,095	3,106	3,067	3,098	-0.06%	322,500	-	-0.16%
08/06	3,036	3,102	3,032	3,100	+2.04%	503,900	-	-0.03%
08/05	15:30 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
08/05	15:30 2027年3月期第1四半期決算短信補足資料
08/05	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,029	3,040	3,009	3,038	+0.4%	405,000	-	-1.94%
08/04	3,076	3,079	3,014	3,026	-1.3%	422,800	-	-2.32%
08/03	3,105	3,113	3,031	3,066	-2.04%	463,700	-	-1.06%
07/31	10:00 インテリックスホールディングスグループおよび楽天銀行株式会社との住宅ローンに係る新たな取組について
07/31	3,109	3,130	3,100	3,130	-1.54%	1,124,400	-	+1.1%
07/30	3,235	3,243	3,164	3,179	-1.76%	414,700	-	+2.91%
07/29	3,196	3,274	3,187	3,236	+2.47%	584,600	-	+5.1%
07/28	3,172	3,182	3,143	3,158	+0.8%	350,700	-	+3.07%
07/27	3,094	3,133	3,086	3,133	+2.25%	446,500	-	+2.65%
07/24	3,030	3,072	3,016	3,064	+0.62%	283,000	-	+0.79%
07/23	3,070	3,077	3,035	3,045	-1.01%	302,700	-	+0.46%
07/22	3,081	3,097	3,059	3,076	-1.35%	452,200	-	+1.72%
07/21	16:30 株式給付信託(J-ESOP及びJ-ESOP-RS)に係る追加拠出に伴う自己株式の処分に関するお知らせ
07/21	3,081	3,119	3,081	3,118	+1.73%	431,800	-	+3.42%
07/17	3,089	3,108	3,052	3,065	-0.29%	459,500	-	+2.03%
07/16	3,105	3,107	3,063	3,074	-0.77%	360,000	-	+2.6%
07/15	3,132	3,135	3,074	3,098	-0.55%	414,000	-	+3.65%
07/14	3,118	3,135	3,099	3,115	+1.04%	307,300	-	+4.57%
07/13	3,094	3,105	3,073	3,083	+0.26%	341,000	-	+3.87%
07/10	3,097	3,130	3,073	3,075	-1.03%	505,600	-	+3.96%
07/09	3,146	3,147	3,096	3,107	-1.3%	539,700	-	+5.43%
07/08	3,120	3,162	3,111	3,148	+0.22%	676,800	-	+7.26%
07/07	3,130	3,170	3,127	3,141	+0.51%	518,000	-	+7.49%
07/06	3,100	3,126	3,087	3,125	+1.4%	319,500	-	+7.46%
07/03	3,075	3,106	3,064	3,082	+0.95%	384,200	-	+6.39%
07/02	3,055	3,075	3,030	3,053	+1.03%	350,600	-	+5.57%
07/01	3,030	3,040	3,002	3,022	-0.69%	294,900	-	+4.6%
06/30	3,050	3,058	3,026	3,043	+0.43%	503,300	-	+5.4%
06/29	3,030	3,054	3,004	3,030	+1%	608,400	-	+5.06%
06/26	2,978	3,000	2,951	3,000	+1.66%	642,400	-	+4.09%
06/25	2,954	2,967	2,922	2,951	+0.92%	567,800	-	+2.36%
06/24	2,882	2,953	2,881	2,924	+1.74%	969,600	-	+1.32%
06/23	2,830	2,886	2,823	2,874	+1.02%	777,700	-	-0.62%
06/22	2,820	2,848	2,807	2,845	+0.14%	624,300	-	-1.96%
06/19	2,865	2,887	2,841	2,841	-0.28%	885,300	-	-2.3%
06/18	2,850	2,861	2,834	2,849	-0.18%	547,400	-	-2.3%
06/17	2,870	2,884	2,854	2,854	-0.17%	522,800	-	-2.36%
06/16	2,846	2,859	2,823	2,859	+0.21%	344,800	-	-2.39%
06/15	2,851	2,894	2,851	2,853	-0.45%	436,900	-	-2.79%
06/12	2,852	2,873	2,844	2,866	-0.45%	519,800	-	-2.48%
06/11	2,860	2,882	2,852	2,879	+0.45%	395,600	-	-2.37%
06/10	2,850	2,877	2,838	2,866	+1.52%	434,700	-	-3.11%
06/09	2,854	2,862	2,823	2,823	-0.67%	475,700	-	-4.85%
06/08	16:30 株式の取得(持分法適用関連会社化)に関するお知らせ
06/08	2,845	2,880	2,822	2,842	+1.21%	461,400	-	-4.66%
06/05	2,820	2,852	2,807	2,808	+0.18%	330,600	-	-6.24%
06/04	2,808	2,819	2,798	2,803	-0.18%	348,100	-	-6.85%
06/03	2,803	2,821	2,780	2,808	-0.04%	383,500	-	-7.2%
06/02	2,822	2,833	2,787	2,809	-0.95%	578,700	-	-7.69%
06/01	16:30 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ
06/01	2,940	2,950	2,824	2,836	-4.42%	940,100	-	-7.32%
05/29	2,970	3,001	2,961	2,967	-0.44%	420,600	-	-3.57%
05/28	2,964	2,983	2,957	2,980	+0.47%	434,800	-	-3.5%
05/27	2,962	2,969	2,940	2,966	-0.07%	556,700	-	-4.26%
05/26	2,981	2,987	2,960	2,968	-0.7%	503,200	-	-4.54%
05/25	3,017	3,023	2,989	2,989	-0.93%	467,000	-	-4.17%
05/22	3,025	3,038	3,013	3,017	-0.33%	295,500	-	-3.55%
05/21	3,071	3,071	3,027	3,027	-1.53%	566,700	-	-3.48%
05/20	3,090	3,090	3,040	3,074	-1.47%	589,500	-	-2.16%
05/19	3,040	3,120	3,021	3,120	+4.1%	907,100	-	-0.92%
05/18	15:30 代表取締役の異動および取締役候補者の選任に関するお知らせ
05/18	15:30 剰余金の配当に関するお知らせ
05/18	3,050	3,059	2,987	2,997	-1.12%	377,600	-	-4.95%
05/15	3,039	3,049	3,019	3,031	+0.07%	399,600	-	-4.14%
05/14	3,008	3,029	2,986	3,029	+0.33%	589,500	-	-4.42%
05/13	18:00 (訂正)適時開示資料「2026年3月期決算短信補足資料」の一部訂正について
05/13	3,030	3,041	3,013	3,019	+0.47%	517,900	-	-4.91%
05/12	2,998	3,014	2,974	3,005	+1.86%	1,045,400	-	-5.56%
05/11	3,033	3,056	2,950	2,950	-4.93%	2,145,000	-	-7.55%
05/08	15:30 2026年3月期決算短信補足資料
05/08	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	3,108	3,124	3,086	3,103	-0.16%	522,000	-	-2.97%

全国保証（7164）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート