| 2026 |
| 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% |
| 12/26 | 1,452 | 1,464 | 1,433 | 1,446 | +0.28% | 26,500 | 173億4802万 | +0.14% |
| 12/25 | 1,441 | 1,456 | 1,437 | 1,442 | +0.56% | 21,300 | 173億4万 | 0% |
| 12/24 | 1,433 | 1,450 | 1,425 | 1,434 | +0.49% | 29,800 | 172億406万 | -0.83% |
| 12/23 | 1,407 | 1,445 | 1,407 | 1,427 | +3.63% | 92,500 | 171億2008万 | -1.72% |
| 12/22 | 1,430 | 1,430 | 1,371 | 1,377 | -3.16% | 62,500 | 165億2021万 | -5.56% |
| 12/19 | 1,407 | 1,424 | 1,402 | 1,422 | +0.99% | 44,000 | 170億6009万 | -2.94% |
| 12/18 | 1,381 | 1,413 | 1,381 | 1,408 | +1.96% | 21,000 | 168億9213万 | -4.54% |
| 12/17 | 1,393 | 1,393 | 1,362 | 1,381 | -0.07% | 39,700 | 165億6820万 | -8.24% |
| 12/16 | 1,415 | 1,415 | 1,369 | 1,382 | -1.57% | 144,200 | 165億8020万 | -10.03% |
| 12/15 | 1,436 | 1,438 | 1,374 | 1,404 | -0.35% | 108,400 | 168億4414万 | -10.34% |
| 12/12 | （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) |
| 12/12 | 1,389 | 1,429 | 1,389 | 1,409 | +0.5% | 52,800 | 169億413万 | -11.61% |
| 12/11 | 1,418 | 1,423 | 1,390 | 1,402 | -0.92% | 63,500 | 168億2015万 | -13.51% |
| 12/10 | 1,420 | 1,420 | 1,396 | 1,415 | -0.77% | 64,500 | 169億7611万 | -14.24% |
| 12/09 | 1,455 | 1,470 | 1,414 | 1,426 | -2.53% | 80,700 | 171億808万 | -14.92% |
| 12/08 | （IR情報）15:40 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/08 | 1,419 | 1,463 | 1,404 | 1,463 | +2.38% | 112,500 | 175億5198万 | -14.19% |
| 12/05 | 1,434 | 1,446 | 1,418 | 1,429 | -0.35% | 46,900 | 171億4407万 | -17.49% |
| 12/04 | 1,470 | 1,497 | 1,427 | 1,434 | -2.45% | 59,300 | 172億406万 | -18.62% |
| 12/03 | 1,465 | 1,483 | 1,452 | 1,470 | +0.2% | 62,500 | 176億3596万 | -18.06% |
| 12/02 | 1,482 | 1,499 | 1,461 | 1,467 | -1.34% | 70,100 | 175億9997万 | -19.66% |
| 12/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,533 | 1,537 | 1,480 | 1,487 | -3.5% | 54,800 | 178億3991万 | -20.01% |
| 11/28 | 1,550 | 1,573 | 1,529 | 1,541 | -0.45% | 41,600 | 184億8776万 | -18.55% |
| 11/27 | 1,523 | 1,565 | 1,523 | 1,548 | +0.91% | 38,300 | 185億7174万 | -19.58% |
| 11/26 | 1,502 | 1,552 | 1,501 | 1,534 | +2.75% | 53,400 | 184億378万 | -21.49% |
| 11/25 | 1,460 | 1,565 | 1,459 | 1,493 | +2.33% | 186,400 | 179億1190万 | -24.82% |
| 11/21 | 1,400 | 1,459 | 1,384 | 1,459 | +4.44% | 111,500 | 175億399万 | -27.66% |
| 11/20 | 1,551 | 1,551 | 1,366 | 1,397 | -9.05% | 256,300 | 167億6016万 | -31.85% |
| 11/19 | 1,590 | 1,604 | 1,531 | 1,536 | -3.4% | 96,100 | 184億2778万 | -26.37% |
| 11/18 | 1,578 | 1,606 | 1,563 | 1,590 | +0.76% | 128,700 | 190億7563万 | -24.72% |
| 11/17 | 1,558 | 1,601 | 1,518 | 1,578 | +2.47% | 141,200 | 189億3166万 | -26.19% |
| 11/14 | 1,601 | 1,637 | 1,534 | 1,540 | -7.84% | 423,000 | 184億7577万 | -28.93% |
| 11/13 | 1,691 | 1,726 | 1,671 | 1,671 | -23.03% | 653,300 | 200億4741万 | -23.94% |
| 11/12 | （IR情報）15:31 2026年6月期第1四半期決算短信[日本基準](連結) |
| 11/12 | （IR情報）15:31 2026年6月期第1四半期決算説明資料 |
| 11/12 | 2,131 | 2,171 | 2,120 | 2,171 | +1.12% | 55,900 | 260億4603万 | -2.34% |
| 11/11 | 2,129 | 2,149 | 2,105 | 2,147 | +0.23% | 41,800 | 257億5810万 | -3.55% |
| 11/10 | （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) |
| 11/10 | 2,131 | 2,157 | 2,110 | 2,142 | +1.42% | 26,300 | 256億9811万 | -3.99% |
| 11/07 | 2,100 | 2,122 | 2,100 | 2,112 | +1.39% | 8,700 | 253億3820万 | -5.63% |
| 11/06 | 2,120 | 2,120 | 2,073 | 2,083 | -1.75% | 20,100 | 249億9028万 | -7.38% |
| 11/05 | 2,028 | 2,120 | 2,015 | 2,120 | +3.41% | 38,900 | 254億3417万 | -6.15% |
| 11/04 | （5%ルール）安達慶高（8.34%）マイティ・キャピタル・マネジメント（5.17%） |
| 11/04 | （IR情報）12:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 2,152 | 2,178 | 2,050 | 2,050 | -4.83% | 41,800 | 245億9437万 | -9.57% |
| 10/31 | 2,144 | 2,170 | 2,112 | 2,154 | 0% | 20,100 | 258億4208万 | -5.53% |
| 10/30 | 2,170 | 2,190 | 2,141 | 2,154 | -0.42% | 26,700 | 258億4208万 | -5.77% |
| 10/29 | 2,243 | 2,243 | 2,140 | 2,163 | -3.74% | 29,600 | 259億5006万 | -5.63% |
| 10/28 | 2,258 | 2,270 | 2,240 | 2,247 | -1.1% | 8,500 | 269億5782万 | -2.26% |
| 10/27 | 2,281 | 2,311 | 2,262 | 2,272 | -0.35% | 38,500 | 272億5776万 | -1.22% |
| 10/24 | 2,323 | 2,334 | 2,277 | 2,280 | -1.85% | 15,600 | 273億5373万 | -0.96% |
| 10/23 | 2,373 | 2,373 | 2,299 | 2,323 | -1.4% | 24,200 | 278億6962万 | +0.96% |
| 10/22 | 2,277 | 2,358 | 2,276 | 2,356 | +3.47% | 18,300 | 282億6553万 | +2.43% |
| 10/21 | 2,325 | 2,348 | 2,275 | 2,277 | -2.32% | 24,300 | 273億1774万 | -0.87% |
| 10/20 | 2,284 | 2,335 | 2,284 | 2,331 | +2.69% | 23,600 | 279億6559万 | +1.57% |
| 10/17 | 2,286 | 2,286 | 2,254 | 2,270 | -1.09% | 21,600 | 272億3376万 | -0.92% |
| 10/16 | 2,265 | 2,316 | 2,248 | 2,295 | +0.7% | 32,200 | 275億3369万 | +0.22% |
| 10/15 | （IR情報）12:00 アクセンチュア株式会社との販売代理店パートナーシップ契約更新に関するお知らせ |
| 10/15 | 2,197 | 2,295 | 2,197 | 2,279 | +3.73% | 23,900 | 273億4174万 | -0.35% |
| 10/14 | 2,210 | 2,223 | 2,151 | 2,197 | -2.14% | 95,700 | 263億5796万 | -3.89% |
| 10/10 | （5%ルール）HABアセット（0.83%）HACアセット（0.83%）吉川淳史（2.17%）わかりMATH（1.65%） |
| 10/10 | （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) |
| 10/10 | 2,296 | 2,327 | 2,245 | 2,245 | -2.22% | 25,500 | 269億3383万 | -1.92% |
| 10/09 | 2,279 | 2,323 | 2,279 | 2,296 | +0.26% | 17,900 | 275億4569万 | +0.53% |
| 10/08 | 2,301 | 2,325 | 2,288 | 2,290 | -1.04% | 28,700 | 274億7371万 | +0.48% |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
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。
