| 2026 |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,783 | 1,802 | 1,652 | 1,660 | -6.43% | 95,500 | 199億1544万 | -1.19% |
| 05/29 | 1,827 | 1,840 | 1,774 | 1,774 | -2.9% | 55,100 | 212億8312万 | +5.6% |
| 05/28 | 1,818 | 1,856 | 1,813 | 1,827 | -1.24% | 53,600 | 219億1898万 | +9.01% |
| 05/27 | 1,842 | 1,875 | 1,810 | 1,850 | +0.82% | 50,400 | 221億9491万 | +10.78% |
| 05/26 | 1,850 | 1,851 | 1,792 | 1,835 | -1.29% | 33,200 | 220億1496万 | +10.48% |
| 05/25 | 1,880 | 1,886 | 1,807 | 1,859 | +0.05% | 73,900 | 223億289万 | +12.53% |
| 05/22 | 1,800 | 1,858 | 1,780 | 1,858 | +4.38% | 90,100 | 222億9089万 | +13.15% |
| 05/21 | （IR情報）15:30 自己株式取得期間の延長に関するお知らせ |
| 05/21 | （IR情報）15:30 子会社の保有する当社株式の取得に関するお知らせ |
| 05/21 | 1,769 | 1,798 | 1,767 | 1,780 | +0.62% | 14,700 | 213億5511万 | +9% |
| 05/20 | 1,826 | 1,826 | 1,730 | 1,769 | -2.75% | 63,200 | 212億2314万 | +8.59% |
| 05/19 | 1,783 | 1,844 | 1,766 | 1,819 | +3% | 106,300 | 218億2300万 | +11.87% |
| 05/18 | 1,600 | 1,788 | 1,591 | 1,766 | +18.68% | 290,100 | 211億8715万 | +8.81% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 株式会社ジャックスとの資本業務提携に向けた基本合意書締結に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/15 | 1,474 | 1,550 | 1,460 | 1,488 | +0.95% | 41,100 | 178億5191万 | -8.09% |
| 05/14 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月31日) |
| 05/14 | 1,596 | 1,596 | 1,460 | 1,474 | -7.64% | 73,000 | 176億8395万 | -9.35% |
| 05/13 | 1,561 | 1,602 | 1,553 | 1,596 | +2.5% | 36,500 | 191億4761万 | -2.33% |
| 05/12 | 1,602 | 1,622 | 1,557 | 1,557 | -4.48% | 49,700 | 186億7972万 | -4.77% |
| 05/11 | 1,632 | 1,635 | 1,604 | 1,630 | +1.94% | 28,200 | 195億5552万 | -0.49% |
| 05/08 | 1,597 | 1,609 | 1,573 | 1,599 | +0.13% | 44,500 | 191億8360万 | -2.26% |
| 05/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 05/07 | 1,601 | 1,616 | 1,583 | 1,597 | +0.06% | 36,600 | 191億5961万 | -2.38% |
| 05/01 | 1,593 | 1,605 | 1,583 | 1,596 | -0.25% | 21,200 | 191億4761万 | -2.56% |
| 04/30 | 1,599 | 1,628 | 1,595 | 1,600 | +0.06% | 14,100 | 191億9560万 | -2.26% |
| 04/28 | 1,570 | 1,618 | 1,570 | 1,599 | +0.82% | 36,300 | 191億8360万 | -2.26% |
| 04/27 | 1,600 | 1,628 | 1,583 | 1,586 | -1.49% | 31,300 | 190億2764万 | -3% |
| 04/24 | 1,648 | 1,648 | 1,610 | 1,610 | -1.65% | 10,400 | 193億1557万 | -1.35% |
| 04/23 | 1,632 | 1,649 | 1,615 | 1,637 | +0.49% | 11,300 | 196億3950万 | +0.43% |
| 04/22 | 1,645 | 1,650 | 1,627 | 1,629 | -1.51% | 11,500 | 195億4352万 | +0.06% |
| 04/21 | 1,666 | 1,676 | 1,651 | 1,654 | -1.14% | 8,700 | 198億4345万 | +1.66% |
| 04/20 | 1,695 | 1,695 | 1,661 | 1,673 | -1.06% | 14,900 | 200億7140万 | +3.02% |
| 04/17 | 1,659 | 1,697 | 1,607 | 1,691 | +4.45% | 43,800 | 202億8735万 | +4.32% |
| 04/16 | 1,631 | 1,649 | 1,613 | 1,619 | +0.5% | 30,000 | 194億2355万 | +0.19% |
| 04/15 | 1,655 | 1,655 | 1,606 | 1,611 | -0.68% | 21,300 | 193億2757万 | -0.25% |
| 04/14 | 1,645 | 1,648 | 1,619 | 1,622 | -0.55% | 35,700 | 194億5954万 | +0.43% |
| 04/13 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月31日) |
| 04/13 | 1,656 | 1,677 | 1,609 | 1,631 | -3.03% | 51,700 | 195億6752万 | +1.05% |
| 04/10 | 1,692 | 1,705 | 1,662 | 1,682 | -0.53% | 27,900 | 201億7938万 | +4.28% |
| 04/09 | 1,730 | 1,730 | 1,689 | 1,691 | -2.54% | 27,100 | 202億8735万 | +5.1% |
| 04/08 | 1,694 | 1,738 | 1,693 | 1,735 | +3.64% | 58,300 | 208億1523万 | +8.44% |
| 04/07 | 1,663 | 1,680 | 1,652 | 1,674 | +0.66% | 19,600 | 200億8340万 | +5.22% |
| 04/06 | 1,668 | 1,686 | 1,649 | 1,663 | -0.24% | 22,900 | 199億5143万 | +4.79% |
| 04/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 04/03 | 1,623 | 1,667 | 1,623 | 1,667 | +2.71% | 17,200 | 199億9942万 | +5.17% |
| 04/02 | 1,658 | 1,661 | 1,616 | 1,623 | -0.79% | 22,400 | 194億7154万 | +2.66% |
| 04/01 | 1,600 | 1,653 | 1,600 | 1,636 | +3.54% | 18,700 | 196億2750万 | +3.68% |
| 03/31 | （IR情報）15:31 2026年6月期第2四半期決算発表後に投資家の皆さまより寄せられたご質問及び回答内容公開のお知らせ |
| 03/31 | 1,593 | 1,605 | 1,574 | 1,580 | -0.82% | 12,300 | 189億5566万 | +0.38% |
| 03/30 | 1,601 | 1,612 | 1,574 | 1,593 | -2.93% | 21,800 | 191億1162万 | +1.27% |
| 03/27 | 1,577 | 1,659 | 1,577 | 1,641 | +3.86% | 31,600 | 196億8749万 | +4.26% |
| 03/26 | 1,586 | 1,604 | 1,566 | 1,580 | -0.25% | 34,000 | 189億5566万 | +0.57% |
| 03/25 | 1,554 | 1,591 | 1,554 | 1,584 | +1.93% | 23,200 | 190億365万 | +0.89% |
| 03/24 | 1,555 | 1,577 | 1,543 | 1,554 | +2.57% | 60,000 | 186億4373万 | -1.02% |
| 03/23 | 1,534 | 1,534 | 1,491 | 1,515 | -3.75% | 37,100 | 181億7583万 | -2.95% |
| 03/19 | 1,569 | 1,606 | 1,561 | 1,574 | -0.82% | 24,500 | 188億8367万 | +1.09% |
| 03/18 | 1,610 | 1,616 | 1,575 | 1,587 | -0.81% | 29,100 | 190億3964万 | +2.32% |
| 03/17 | 1,587 | 1,640 | 1,587 | 1,600 | +0.88% | 27,100 | 191億9560万 | +3.69% |
| 03/16 | 1,573 | 1,591 | 1,566 | 1,586 | +0.19% | 18,100 | 190億2764万 | +3.39% |
| 03/13 | 1,530 | 1,599 | 1,530 | 1,583 | +1.54% | 35,000 | 189億9165万 | +3.67% |
| 03/12 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年5月31日) |
| 03/12 | 1,591 | 1,592 | 1,554 | 1,559 | -3.53% | 23,100 | 187億371万 | +2.57% |
| 03/11 | 1,602 | 1,630 | 1,602 | 1,616 | +0.37% | 18,100 | 193億8756万 | +6.67% |
| 03/10 | 1,598 | 1,615 | 1,579 | 1,610 | +1.96% | 37,700 | 193億1557万 | +6.91% |
| 03/09 | 1,573 | 1,593 | 1,528 | 1,579 | -2.11% | 57,100 | 189億4366万 | +5.41% |
| 03/06 | 1,580 | 1,620 | 1,556 | 1,613 | +2.09% | 71,700 | 193億5157万 | +8.18% |
| 03/05 | 1,500 | 1,597 | 1,500 | 1,580 | +7.56% | 59,000 | 189億5566万 | +6.47% |
| 03/04 | 1,498 | 1,505 | 1,428 | 1,469 | -3.42% | 69,800 | 176億2396万 | -0.68% |
| 03/03 | （5%ルール）安達慶高（6.67%）マイティ・キャピタル・マネジメント（6.83%） |
| 03/03 | 1,550 | 1,559 | 1,521 | 1,521 | -3.31% | 25,500 | 182億4782万 | +2.84% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,576 | 1,582 | 1,554 | 1,573 | -2.3% | 23,900 | 188億7168万 | +6.5% |
| 02/27 | 1,558 | 1,620 | 1,540 | 1,610 | +3.01% | 46,200 | 193億1557万 | +9.23% |
| 02/26 | 1,534 | 1,576 | 1,534 | 1,563 | +1.96% | 19,200 | 187億5170万 | +6.4% |
| 02/25 | 1,550 | 1,563 | 1,529 | 1,533 | -0.58% | 17,200 | 183億9179万 | +4.57% |
| 02/24 | 1,545 | 1,555 | 1,521 | 1,542 | -1.66% | 28,100 | 184億9976万 | +5.18% |
| 02/20 | 1,574 | 1,578 | 1,546 | 1,568 | -1.88% | 31,500 | 188億1169万 | +6.96% |
| 02/19 | 1,582 | 1,600 | 1,561 | 1,598 | +1.14% | 36,700 | 191億7161万 | +9% |
| 02/18 | 1,548 | 1,592 | 1,516 | 1,580 | +2.13% | 77,500 | 189億5566万 | +8.29% |
| 02/17 | 1,547 | 1,599 | 1,515 | 1,547 | -2.09% | 93,800 | 185億5975万 | +6.4% |
| 02/16 | 1,562 | 1,623 | 1,562 | 1,580 | +17.73% | 252,600 | 189億5566万 | +8.89% |
| 02/13 | （IR情報）15:31 2026年6月期第2四半期(中間期)決算短信[日本基準](連結) |
| 02/13 | （IR情報）15:31 業績予想値と決算値との差異に関するお知らせ |
| 02/13 | （IR情報）15:31 剰余金の配当(中間配当)に関するお知らせ |
| 02/13 | （IR情報）15:31 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/13 | （IR情報）15:31 2026年6月期第2四半期決算説明資料 |
| 02/13 | 1,409 | 1,415 | 1,335 | 1,342 | -5.29% | 75,200 | 161億31万 | -7.19% |
| 02/12 | 1,412 | 1,423 | 1,402 | 1,417 | +0.35% | 14,100 | 170億10万 | -2.28% |
| 02/10 | 1,413 | 1,417 | 1,396 | 1,412 | +1.07% | 44,400 | 169億4012万 | -2.62% |
| 02/09 | 1,405 | 1,405 | 1,380 | 1,397 | +0.94% | 25,500 | 167億6016万 | -3.66% |
| 02/06 | 1,393 | 1,396 | 1,376 | 1,384 | -1.56% | 41,400 | 166億419万 | -4.55% |
| 02/05 | 1,411 | 1,424 | 1,396 | 1,406 | +0.5% | 17,400 | 168億6813万 | -3.17% |
| 02/04 | 1,412 | 1,412 | 1,390 | 1,399 | -2.03% | 45,400 | 167億8415万 | -3.72% |
| 02/03 | 1,403 | 1,428 | 1,400 | 1,428 | +1.49% | 19,500 | 171億3207万 | -1.86% |
| 02/02 | 1,400 | 1,418 | 1,398 | 1,407 | -0.14% | 21,900 | 168億8013万 | -3.3% |
| 01/30 | 1,400 | 1,415 | 1,387 | 1,409 | +0.43% | 52,500 | 169億413万 | -3.23% |
| 01/29 | 1,419 | 1,419 | 1,391 | 1,403 | -1.27% | 58,900 | 168億3214万 | -3.57% |
| 01/28 | 1,506 | 1,541 | 1,407 | 1,421 | -3.73% | 265,500 | 170億4809万 | -2.4% |
| 01/27 | 1,460 | 1,476 | 1,444 | 1,476 | +0.75% | 27,700 | 177億794万 | +1.44% |
| 01/26 | 1,476 | 1,485 | 1,440 | 1,465 | 0% | 47,200 | 175億7597万 | +0.96% |
| 01/23 | 1,491 | 1,492 | 1,465 | 1,465 | -1.74% | 41,100 | 175億7597万 | +1.17% |
| 01/22 | 1,499 | 1,512 | 1,473 | 1,491 | +0.74% | 48,600 | 178億8790万 | +3.11% |
| 01/21 | 1,479 | 1,504 | 1,465 | 1,480 | -1.6% | 43,400 | 177億5593万 | +2.64% |
| 01/20 | 1,533 | 1,545 | 1,501 | 1,504 | -1.89% | 37,800 | 180億4387万 | +4.52% |
| 01/19 | 1,540 | 1,540 | 1,514 | 1,533 | -0.78% | 48,000 | 183億9179万 | +6.75% |
| 01/16 | 1,565 | 1,565 | 1,522 | 1,545 | -1.02% | 54,900 | 185億3575万 | +7.97% |
| 01/15 | 1,460 | 1,567 | 1,444 | 1,561 | +8.86% | 131,300 | 187億2771万 | +9.31% |
| 01/14 | （自社株買い）取締役会(2025年8月13日及び2025年8月26日)での決議状況(取得期間2025年8月14日～2025年12月31日) |
| 01/14 | 1,460 | 1,460 | 1,431 | 1,434 | -1.38% | 29,300 | 172億406万 | +0.77% |
| 01/13 | 1,494 | 1,494 | 1,446 | 1,454 | -1.16% | 43,500 | 174億4400万 | +2.18% |
| 01/09 | 1,468 | 1,479 | 1,455 | 1,471 | +1.1% | 33,200 | 176億4796万 | +3.37% |
| 01/08 | 1,421 | 1,468 | 1,421 | 1,455 | +2.39% | 33,400 | 174億5600万 | +2.25% |
| 01/07 | 1,413 | 1,435 | 1,412 | 1,421 | -0.56% | 28,400 | 170億4809万 | -0.28% |
| 01/06 | 1,411 | 1,436 | 1,411 | 1,429 | +1.35% | 31,800 | 171億4407万 | 0% |
| 01/05 | 1,425 | 1,431 | 1,395 | 1,410 | +0.21% | 39,400 | 169億1612万 | -1.67% |
| 2025 |
| 12/30 | 1,414 | 1,421 | 1,402 | 1,407 | -0.99% | 26,700 | 168億8013万 | -2.22% |
| 12/29 | 1,450 | 1,450 | 1,416 | 1,421 | -1.73% | 46,100 | 170億4809万 | -1.46% |
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。
