| 2026 |
| 06/03 | 1,132 | 1,149 | 1,131 | 1,138 | +0.62% | 4,800 | 67億5609万 | -3.31% |
| 06/02 | 1,136 | 1,148 | 1,125 | 1,131 | -0.44% | 4,700 | 67億1453万 | -4.15% |
| 06/01 | 1,174 | 1,174 | 1,136 | 1,136 | -2.82% | 5,100 | 67億4422万 | -4.05% |
| 05/29 | 1,151 | 1,178 | 1,150 | 1,169 | +0.95% | 8,200 | 69億4013万 | -1.6% |
| 05/28 | （IR情報）12:00 5/26（火）開催 IRTV Live個人投資家向けオンライン会社説明会 動画公開・質疑応答集 |
| 05/28 | 1,141 | 1,160 | 1,141 | 1,158 | +1.05% | 10,400 | 68億7483万 | -2.77% |
| 05/27 | 1,141 | 1,150 | 1,141 | 1,146 | +0.35% | 3,200 | 68億359万 | -4.1% |
| 05/26 | 1,154 | 1,166 | 1,142 | 1,142 | -0.17% | 7,200 | 67億7984万 | -4.67% |
| 05/25 | 1,150 | 1,161 | 1,144 | 1,144 | -1.55% | 11,300 | 67億9171万 | -4.67% |
| 05/22 | 1,140 | 1,162 | 1,140 | 1,162 | +1.75% | 9,300 | 68億9858万 | -3.41% |
| 05/21 | 1,160 | 1,165 | 1,132 | 1,142 | -1.72% | 4,700 | 67億7984万 | -5.23% |
| 05/20 | 1,166 | 1,166 | 1,130 | 1,162 | -0.34% | 8,400 | 68億9858万 | -3.73% |
| 05/19 | （IR情報）11:00 2026年３月期 決算説明会 書き起こし記事公開（ログミーファイナンス）のお知らせ |
| 05/19 | 1,133 | 1,166 | 1,132 | 1,166 | +2.91% | 9,700 | 69億2232万 | -3.56% |
| 05/18 | 1,151 | 1,168 | 1,115 | 1,133 | -1.48% | 23,700 | 67億2641万 | -6.44% |
| 05/15 | （IR情報）17:15 2026年３月期 決算説明会 動画公開のお知らせ |
| 05/15 | （IR情報）13:00 (訂正)「剰余金の配当ならびに配当方針の変更に関するお知らせ」の一部訂正について |
| 05/15 | （IR情報）12:00 2026年３月期 決算説明会 質疑応答集 |
| 05/15 | （IR情報）11:45 6/6（土）個人投資家向けオンラインIRセミナー登壇のお知らせ |
| 05/15 | 1,160 | 1,179 | 1,150 | 1,150 | -4.33% | 16,600 | 68億2733万 | -5.19% |
| 05/14 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:00 剰余金の配当ならびに配当方針の変更に関するお知らせ |
| 05/14 | 1,200 | 1,210 | 1,196 | 1,202 | +0.17% | 6,000 | 71億3605万 | -1.07% |
| 05/13 | 1,211 | 1,211 | 1,200 | 1,200 | -0.08% | 3,700 | 71億2417万 | -1.23% |
| 05/12 | 1,218 | 1,218 | 1,201 | 1,201 | -1.56% | 3,500 | 71億3011万 | -1.15% |
| 05/11 | 1,211 | 1,220 | 1,202 | 1,220 | +0.83% | 7,900 | 72億4291万 | +0.41% |
| 05/08 | 1,215 | 1,219 | 1,210 | 1,210 | -0.41% | 1,700 | 71億8354万 | -0.25% |
| 05/07 | 1,212 | 1,222 | 1,203 | 1,215 | +0.08% | 11,500 | 72億1323万 | +0.25% |
| 05/01 | 1,215 | 1,216 | 1,213 | 1,214 | -0.08% | 2,700 | 72億729万 | -0.16% |
| 04/30 | 1,213 | 1,215 | 1,206 | 1,215 | +0.16% | 4,400 | 72億1323万 | -0.41% |
| 04/28 | 1,215 | 1,217 | 1,212 | 1,213 | -0.57% | 5,300 | 72億135万 | -0.9% |
| 04/27 | 1,220 | 1,222 | 1,214 | 1,220 | -0.65% | 2,800 | 72億4291万 | -0.65% |
| 04/24 | 1,222 | 1,228 | 1,215 | 1,228 | -0.41% | 1,900 | 72億9041万 | -0.32% |
| 04/23 | 1,220 | 1,260 | 1,215 | 1,233 | +0.57% | 5,300 | 73億2009万 | -0.32% |
| 04/22 | 1,240 | 1,240 | 1,211 | 1,226 | -1.05% | 2,600 | 72億7853万 | -1.37% |
| 04/21 | 1,247 | 1,253 | 1,239 | 1,239 | -0.16% | 4,800 | 73億5571万 | -0.64% |
| 04/20 | 1,250 | 1,250 | 1,216 | 1,241 | -0.8% | 8,100 | 73億6758万 | -0.8% |
| 04/17 | 1,250 | 1,251 | 1,227 | 1,251 | +1.62% | 8,600 | 74億2695万 | -0.32% |
| 04/16 | 1,255 | 1,273 | 1,228 | 1,231 | +3.62% | 31,700 | 73億822万 | -2.15% |
| 04/15 | （IR情報）16:00 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 04/15 | （IR情報）16:00 日立保険サービスへの多層的金融教育支援を開始のお知らせ |
| 04/15 | 1,204 | 1,207 | 1,188 | 1,188 | -1.9% | 3,000 | 70億5293万 | -5.79% |
| 04/14 | 1,219 | 1,219 | 1,195 | 1,211 | -0.08% | 9,100 | 71億8948万 | -4.42% |
| 04/13 | 1,200 | 1,218 | 1,183 | 1,212 | +1% | 6,200 | 71億9542万 | -4.64% |
| 04/10 | 1,195 | 1,202 | 1,190 | 1,200 | +0.42% | 9,300 | 71億2417万 | -5.96% |
| 04/09 | 1,228 | 1,228 | 1,175 | 1,195 | -1.89% | 26,700 | 70億9449万 | -6.64% |
| 04/08 | 1,204 | 1,222 | 1,204 | 1,218 | +1.58% | 5,300 | 72億3104万 | -5.14% |
| 04/07 | 1,192 | 1,218 | 1,192 | 1,199 | +0.76% | 13,400 | 71億1824万 | -6.98% |
| 04/06 | 1,215 | 1,217 | 1,190 | 1,190 | -1.65% | 10,900 | 70億6481万 | -8.04% |
| 04/03 | 1,191 | 1,210 | 1,191 | 1,210 | +0.83% | 3,400 | 71億8354万 | -7.07% |
| 04/02 | 1,200 | 1,210 | 1,175 | 1,200 | 0% | 6,600 | 71億2417万 | -8.26% |
| 04/01 | 1,234 | 1,234 | 1,161 | 1,200 | +2.21% | 12,900 | 71億2417万 | -8.68% |
| 03/31 | （IR情報）15:00 人的資本経営を支援するお金のプラットフォーム「AND CALMO」提供開始のお知らせ |
| 03/31 | （IR情報）15:00 従業員の自律的な問題解決を支援する「お金のEAP」提供開始のお知らせ |
| 03/31 | 1,186 | 1,190 | 1,156 | 1,174 | -1.18% | 19,300 | 69億6982万 | -11.06% |
| 03/30 | 1,201 | 1,230 | 1,182 | 1,188 | -9.66% | 32,300 | 70億5293万 | -10.47% |
| 03/27 | 1,311 | 1,332 | 1,300 | 1,315 | +0.38% | 17,100 | 78億691万 | -1.35% |
| 03/26 | 1,313 | 1,318 | 1,299 | 1,310 | -0.15% | 15,200 | 77億7722万 | -1.8% |
| 03/25 | 1,329 | 1,329 | 1,310 | 1,312 | +0.15% | 7,600 | 77億8910万 | -1.72% |
| 03/24 | 1,358 | 1,358 | 1,261 | 1,310 | -0.76% | 26,600 | 77億7238万 | -2.02% |
| 03/23 | 1,345 | 1,345 | 1,320 | 1,320 | -3.01% | 11,500 | 78億3171万 | -1.35% |
| 03/19 | 1,340 | 1,362 | 1,339 | 1,361 | -0.07% | 10,900 | 80億7497万 | +1.57% |
| 03/18 | 1,340 | 1,369 | 1,340 | 1,362 | +1.72% | 16,100 | 80億8090万 | +1.64% |
| 03/17 | （5%ルール）伊藤清（24.32%） |
| 03/17 | 1,336 | 1,339 | 1,320 | 1,339 | -0.67% | 8,200 | 79億4444万 | 0% |
| 03/16 | （IR情報）15:30 株主優待の拡充（電子マネー優待の追加）に関するお知らせ |
| 03/16 | 1,324 | 1,349 | 1,315 | 1,348 | +1.81% | 8,800 | 79億9784万 | +0.6% |
| 03/13 | 1,321 | 1,379 | 1,318 | 1,324 | +0.23% | 19,400 | 78億5544万 | -1.19% |
| 03/12 | 1,328 | 1,337 | 1,320 | 1,321 | -0.38% | 3,800 | 78億3764万 | -1.56% |
| 03/11 | 1,332 | 1,350 | 1,322 | 1,326 | -0.67% | 9,100 | 78億6731万 | -1.27% |
| 03/10 | 1,340 | 1,347 | 1,317 | 1,335 | +1.6% | 10,800 | 79億2070万 | -0.6% |
| 03/09 | 1,330 | 1,330 | 1,303 | 1,314 | -1.05% | 7,100 | 77億9611万 | -2.16% |
| 03/06 | 1,335 | 1,340 | 1,325 | 1,328 | +1.76% | 5,100 | 78億7917万 | -1.19% |
| 03/05 | 1,321 | 1,334 | 1,302 | 1,305 | +0.85% | 9,000 | 77億4271万 | -2.9% |
| 03/04 | 1,324 | 1,324 | 1,281 | 1,294 | -2.71% | 27,100 | 76億7745万 | -3.86% |
| 03/03 | 1,340 | 1,344 | 1,328 | 1,330 | -0.75% | 25,800 | 78億9104万 | -1.41% |
| 03/02 | 1,301 | 1,383 | 1,301 | 1,340 | -3.74% | 48,800 | 79億5037万 | -0.81% |
| 02/27 | 1,381 | 1,392 | 1,350 | 1,392 | +2.35% | 15,000 | 82億5889万 | +2.96% |
| 02/26 | 1,369 | 1,369 | 1,349 | 1,360 | +0.74% | 6,800 | 80億6903万 | +0.59% |
| 02/25 | 1,368 | 1,369 | 1,350 | 1,350 | +0.07% | 6,500 | 80億970万 | -0.15% |
| 02/24 | 1,333 | 1,353 | 1,333 | 1,349 | +1.05% | 9,500 | 80億377万 | -0.37% |
| 02/20 | 1,346 | 1,346 | 1,331 | 1,335 | -0.45% | 5,300 | 79億1950万 | -1.48% |
| 02/19 | 1,345 | 1,347 | 1,331 | 1,341 | -0.07% | 7,800 | 79億5510万 | -1.18% |
| 02/18 | 1,338 | 1,345 | 1,336 | 1,342 | -0.22% | 5,600 | 79億6103万 | -1.25% |
| 02/17 | 1,336 | 1,354 | 1,336 | 1,345 | -0.07% | 8,000 | 79億7883万 | -1.1% |
| 02/16 | 1,400 | 1,400 | 1,333 | 1,346 | -0.3% | 21,500 | 79億8476万 | -1.1% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,369 | 1,369 | 1,313 | 1,350 | -1.6% | 21,700 | 80億849万 | -0.88% |
| 02/12 | 1,368 | 1,372 | 1,345 | 1,372 | +1.63% | 11,700 | 81億3900万 | +0.66% |
| 02/10 | 1,340 | 1,358 | 1,340 | 1,350 | +0.82% | 4,600 | 80億849万 | -0.88% |
| 02/09 | 1,357 | 1,367 | 1,337 | 1,339 | -1.33% | 16,500 | 79億4323万 | -1.69% |
| 02/06 | 1,359 | 1,378 | 1,329 | 1,357 | -0.15% | 11,300 | 80億5001万 | -0.44% |
| 02/05 | 1,358 | 1,370 | 1,357 | 1,359 | 0% | 5,200 | 80億6188万 | -0.15% |
| 02/04 | 1,357 | 1,359 | 1,348 | 1,359 | +0.97% | 3,200 | 80億6188万 | 0% |
| 02/03 | 1,347 | 1,350 | 1,338 | 1,346 | +0.9% | 4,000 | 79億8476万 | -0.74% |
| 02/02 | 1,350 | 1,357 | 1,330 | 1,334 | -0.45% | 5,100 | 79億1357万 | -1.33% |
| 01/30 | 1,331 | 1,351 | 1,331 | 1,340 | +0.6% | 3,100 | 79億4916万 | -0.59% |
| 01/29 | 1,332 | 1,359 | 1,331 | 1,332 | +0.08% | 5,900 | 79億171万 | -0.89% |
| 01/28 | 1,366 | 1,380 | 1,331 | 1,331 | -2.28% | 10,700 | 78億9577万 | -0.75% |
| 01/27 | 1,362 | 1,386 | 1,361 | 1,362 | 0% | 5,200 | 80億7967万 | +1.95% |
| 01/26 | 1,374 | 1,391 | 1,356 | 1,362 | -1.87% | 11,500 | 80億7967万 | +2.33% |
| 01/23 | 1,379 | 1,388 | 1,368 | 1,388 | +1.31% | 6,500 | 82億3391万 | +4.68% |
| 01/22 | 1,374 | 1,391 | 1,367 | 1,370 | -0.29% | 3,300 | 81億2713万 | +3.79% |
| 01/21 | 1,353 | 1,374 | 1,344 | 1,374 | +0.51% | 13,000 | 81億2269万 | +4.57% |
| 01/20 | 1,394 | 1,394 | 1,365 | 1,367 | -1.87% | 12,900 | 80億8131万 | +4.51% |
| 01/19 | （5%ルール）伊藤清（25.33%） |
| 01/19 | 1,395 | 1,397 | 1,384 | 1,393 | +0.22% | 9,300 | 82億3502万 | +6.99% |
| 01/16 | 1,385 | 1,391 | 1,383 | 1,390 | +0.36% | 5,600 | 82億1728万 | +7.25% |
| 01/15 | 1,370 | 1,385 | 1,357 | 1,385 | -0.22% | 12,200 | 81億8772万 | +7.45% |
| 01/14 | 1,360 | 1,388 | 1,360 | 1,388 | +2.21% | 6,400 | 82億546万 | +8.27% |
| 01/13 | 1,380 | 1,380 | 1,350 | 1,358 | -0.29% | 15,700 | 80億2811万 | +6.43% |
| 01/09 | 1,382 | 1,382 | 1,355 | 1,362 | -1.3% | 22,200 | 80億5175万 | +7.24% |
| 01/08 | 1,372 | 1,383 | 1,372 | 1,380 | +0.58% | 14,300 | 81億5816万 | +9.09% |
| 01/07 | 1,360 | 1,374 | 1,348 | 1,372 | +0.88% | 9,800 | 81億1087万 | +8.98% |
| 01/06 | 1,364 | 1,364 | 1,344 | 1,360 | +1.19% | 17,500 | 80億3993万 | +8.45% |
| 01/05 | 1,367 | 1,367 | 1,322 | 1,344 | -0.44% | 13,900 | 79億4534万 | +7.61% |
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。
