| 2025 |
| 12/08 | 600 | 600 | 600 | 600 | 0% | 200 | 21億2088万 | -1.48% |
| 12/05 | 593 | 625 | 585 | 600 | +0.17% | 8,300 | 21億2088万 | -1.64% |
| 12/04 | 605 | 605 | 599 | 599 | -0.99% | 400 | 21億1734万 | -1.8% |
| 12/03 | 611 | 611 | 605 | 605 | -1.14% | 1,800 | 21億3855万 | -0.98% |
| 12/02 | 618 | 622 | 601 | 612 | -0.97% | 4,800 | 21億6329万 | 0% |
| 12/01 | 609 | 618 | 595 | 618 | +1.31% | 8,600 | 21億8450万 | +0.98% |
| 11/28 | （IR情報）16:00 2026年３月期 第２四半期（中間期） 決算動画リリースのお知らせ |
| 11/28 | 610 | 610 | 610 | 610 | 0% | 600 | 21億5622万 | -0.33% |
| 11/27 | 610 | 610 | 610 | 610 | -0.65% | 500 | 21億5622万 | -0.33% |
| 11/26 | 600 | 615 | 600 | 614 | +0.66% | 2,000 | 21億7036万 | +0.33% |
| 11/25 | 595 | 610 | 593 | 610 | +2.52% | 1,200 | 21億5622万 | -0.33% |
| 11/21 | 597 | 597 | 595 | 595 | -0.83% | 400 | 21億320万 | -2.62% |
| 11/20 | 610 | 610 | 600 | 600 | 0% | 600 | 21億2088万 | -1.8% |
| 11/19 | 610 | 610 | 600 | 600 | -1.48% | 300 | 21億2088万 | -1.48% |
| 11/18 | 615 | 620 | 605 | 609 | -2.56% | 1,300 | 21億5269万 | -0.16% |
| 11/17 | 615 | 625 | 606 | 625 | 0% | 800 | 22億925万 | +2.46% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 598 | 625 | 598 | 625 | +2.8% | 3,500 | 22億925万 | +2.46% |
| 11/13 | 609 | 616 | 608 | 608 | -2.72% | 1,200 | 21億4915万 | 0% |
| 11/12 | 610 | 625 | 591 | 625 | +0.81% | 4,100 | 22億925万 | +2.8% |
| 11/11 | 619 | 620 | 619 | 620 | +0.16% | 400 | 21億9157万 | +2.14% |
| 11/10 | 610 | 620 | 608 | 619 | +0.81% | 22,100 | 21億8804万 | +2.15% |
| 11/07 | 593 | 614 | 591 | 614 | +3.54% | 5,900 | 21億7036万 | +1.49% |
| 11/06 | 604 | 604 | 584 | 593 | -1.5% | 1,400 | 20億9613万 | -1.82% |
| 11/05 | 597 | 602 | 578 | 602 | -0.82% | 5,100 | 21億2794万 | -0.5% |
| 11/04 | 610 | 610 | 587 | 607 | -1.46% | 1,500 | 21億4562万 | +0.17% |
| 10/31 | 616 | 616 | 616 | 616 | -0.32% | 100 | 21億7743万 | +1.82% |
| 10/29 | 601 | 618 | 592 | 618 | +2.32% | 26,500 | 21億8450万 | +2.15% |
| 10/28 | 612 | 612 | 604 | 604 | -2.89% | 200 | 21億3501万 | -0.17% |
| 10/27 | 612 | 622 | 600 | 622 | +0.97% | 5,300 | 21億9864万 | +2.81% |
| 10/24 | 621 | 621 | 611 | 616 | -0.81% | 600 | 21億7743万 | +1.99% |
| 10/23 | 612 | 621 | 607 | 621 | -0.16% | 500 | 21億9511万 | +2.99% |
| 10/22 | 623 | 628 | 622 | 622 | +3.67% | 3,800 | 21億9864万 | +3.32% |
| 10/21 | （5%ルール）SBI証券（5.37%） |
| 10/21 | 604 | 604 | 600 | 600 | -2.28% | 300 | 21億2088万 | -0.17% |
| 10/20 | 626 | 626 | 614 | 614 | -0.97% | 500 | 21億7036万 | +2.16% |
| 10/17 | 585 | 620 | 585 | 620 | +5.44% | 3,500 | 21億9157万 | +3.16% |
| 10/16 | 585 | 591 | 585 | 588 | +0.51% | 1,100 | 20億7846万 | -2% |
| 10/15 | （IR情報）17:00 重要な経営指標の推移に関するお知らせ |
| 10/15 | 563 | 610 | 563 | 585 | +3.72% | 5,800 | 20億6785万 | -2.66% |
| 10/14 | 600 | 602 | 561 | 564 | -7.54% | 7,800 | 19億9362万 | -6% |
| 10/10 | 604 | 610 | 601 | 610 | +1.33% | 2,500 | 21億5622万 | +1.33% |
| 10/09 | 625 | 625 | 602 | 602 | -3.68% | 4,000 | 21億2794万 | +0.17% |
| 10/08 | 591 | 632 | 591 | 625 | +5.75% | 9,600 | 22億925万 | +4.17% |
| 10/07 | 593 | 593 | 591 | 591 | -0.67% | 600 | 20億8906万 | -1.17% |
| 10/06 | 609 | 609 | 595 | 595 | -1.65% | 900 | 21億320万 | -0.5% |
| 10/03 | 605 | 605 | 605 | 605 | +0.83% | 2,000 | 21億3855万 | +1.34% |
| 10/02 | 606 | 606 | 600 | 600 | +0.67% | 200 | 21億2088万 | +0.67% |
| 09/30 | 596 | 596 | 596 | 596 | 0% | 1,500 | 21億674万 | +0.17% |
| 09/29 | （IR情報）13:00 「顧客の最善の利益追求、持続的な成長と企業価値の向上を目指す！」動画リリースのお知らせ |
| 09/29 | 606 | 606 | 596 | 596 | -2.3% | 200 | 21億674万 | +0.17% |
| 09/26 | 603 | 610 | 603 | 610 | -0.16% | 1,100 | 21億5622万 | +2.69% |
| 09/25 | 610 | 611 | 610 | 611 | +1.16% | 1,400 | 21億5976万 | +3.04% |
| 09/24 | 604 | 604 | 604 | 604 | -0.17% | 200 | 21億3501万 | +2.03% |
| 09/22 | （5%ルール）SBI証券（3.57%） |
| 09/22 | 601 | 605 | 599 | 605 | -0.49% | 500 | 21億3855万 | +2.37% |
| 09/19 | 601 | 608 | 595 | 608 | 0% | 5,000 | 21億4915万 | +3.05% |
| 09/18 | 606 | 608 | 596 | 608 | +0.83% | 2,700 | 21億4915万 | +3.23% |
| 09/17 | （IR情報）13:00 「IFAは顧客のCFO、米国では医師や弁護士と並ぶ立場！」動画リリースのお知らせ |
| 09/17 | 601 | 603 | 598 | 603 | +0.33% | 3,700 | 21億3148万 | +2.55% |
| 09/16 | 606 | 606 | 598 | 601 | +0.5% | 600 | 21億2441万 | +2.21% |
| 09/12 | 591 | 615 | 562 | 598 | +0.17% | 28,800 | 21億1381万 | +1.87% |
| 09/11 | 598 | 598 | 592 | 597 | -0.67% | 3,700 | 21億1027万 | +1.7% |
| 09/10 | （IR情報）13:00 「全国に拠点を置くIFAプラットフォーム、顧客の資産運用を支える！」動画リリースのお知らせ |
| 09/10 | 607 | 610 | 601 | 601 | +1.35% | 400 | 21億2441万 | +2.39% |
| 09/09 | 592 | 605 | 592 | 593 | -1.5% | 5,300 | 20億9613万 | +1.02% |
| 09/08 | 605 | 613 | 600 | 602 | -1.79% | 11,200 | 21億2794万 | +2.56% |
| 09/05 | 580 | 634 | 580 | 613 | +7.54% | 32,400 | 21億6683万 | +4.43% |
| 09/04 | 599 | 599 | 568 | 570 | -5.16% | 10,400 | 20億1483万 | -2.9% |
| 09/03 | 595 | 616 | 590 | 601 | +0.67% | 15,300 | 21億2441万 | +2.21% |
| 09/02 | 580 | 600 | 572 | 597 | +3.11% | 10,700 | 21億1027万 | +1.53% |
| 09/01 | 565 | 659 | 565 | 579 | +0.7% | 106,300 | 20億4664万 | -1.7% |
| 08/29 | 574 | 575 | 574 | 575 | 0% | 1,400 | 20億3251万 | -2.38% |
| 08/28 | （IR情報）13:00 2026年３月期 第１四半期 決算説明動画リリースのお知らせ |
| 08/28 | 571 | 575 | 571 | 575 | -0.69% | 800 | 20億3251万 | -2.54% |
| 08/27 | 575 | 579 | 575 | 579 | +0.35% | 1,000 | 20億4664万 | -2.03% |
| 08/26 | 577 | 577 | 577 | 577 | -0.52% | 300 | 20億3957万 | -2.37% |
| 08/25 | 580 | 580 | 579 | 580 | 0% | 5,000 | 20億5018万 | -1.86% |
| 08/22 | 577 | 582 | 577 | 580 | +0.52% | 3,400 | 20億5018万 | -1.86% |
| 08/21 | 580 | 580 | 577 | 577 | -0.52% | 1,700 | 20億3957万 | -2.37% |
| 08/20 | 580 | 580 | 577 | 580 | -0.85% | 2,700 | 20億5018万 | -1.86% |
| 08/19 | 581 | 586 | 581 | 585 | -0.85% | 2,000 | 20億6785万 | -1.18% |
| 08/18 | 590 | 590 | 590 | 590 | +1.72% | 700 | 20億8553万 | -0.51% |
| 08/15 | 571 | 582 | 571 | 580 | 0% | 500 | 20億5018万 | -2.19% |
| 08/14 | （IR情報）16:00 2026年3月期第1四半期決算説明資料 |
| 08/14 | （IR情報）16:00 2026年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 582 | 591 | 580 | 580 | -1.36% | 1,100 | 20億5018万 | -2.03% |
| 08/13 | 591 | 591 | 588 | 588 | -1.18% | 300 | 20億7846万 | -0.68% |
| 08/12 | 588 | 595 | 588 | 595 | +0.85% | 900 | 21億320万 | +0.68% |
| 08/08 | 596 | 596 | 590 | 590 | -0.84% | 700 | 20億8553万 | +0.17% |
| 08/06 | 590 | 595 | 588 | 595 | +0.17% | 4,600 | 21億320万 | +1.36% |
| 08/05 | 595 | 595 | 594 | 594 | -0.17% | 600 | 20億9967万 | +1.71% |
| 08/04 | 592 | 595 | 587 | 595 | -1.49% | 1,800 | 21億320万 | +2.23% |
| 08/01 | 596 | 604 | 595 | 604 | +0.17% | 900 | 21億3501万 | +4.14% |
| 07/31 | 603 | 603 | 603 | 603 | +0.17% | 500 | 21億3148万 | +4.33% |
| 07/29 | 599 | 602 | 597 | 602 | +0.5% | 800 | 21億2794万 | +4.51% |
| 07/28 | 605 | 605 | 599 | 599 | -0.99% | 300 | 21億1734万 | +4.54% |
| 07/25 | 609 | 609 | 591 | 605 | -0.66% | 3,800 | 21億3855万 | +5.77% |
| 07/24 | 605 | 609 | 605 | 609 | +2.18% | 1,100 | 21億5269万 | +6.84% |
| 07/23 | 607 | 607 | 593 | 596 | +0.51% | 3,200 | 21億674万 | +5.11% |
| 07/22 | 592 | 600 | 589 | 593 | +0.17% | 4,800 | 20億9613万 | +4.96% |
| 07/18 | 581 | 594 | 580 | 592 | +1.89% | 1,700 | 20億9260万 | +4.96% |
| 07/17 | 590 | 590 | 581 | 581 | -0.51% | 2,500 | 20億5371万 | +3.38% |
| 07/16 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/16 | 580 | 584 | 573 | 584 | +0.52% | 1,300 | 20億6432万 | +4.1% |
| 07/15 | （IR情報）17:00 重要な経営指標の推移に関するお知らせ |
| 07/15 | 590 | 599 | 575 | 581 | +0.17% | 9,200 | 20億5371万 | +3.75% |
| 07/14 | 576 | 585 | 571 | 580 | -0.85% | 2,100 | 20億5018万 | +3.57% |
| 07/11 | 595 | 595 | 585 | 585 | -1.52% | 4,400 | 20億6785万 | +4.65% |
| 07/10 | 596 | 605 | 588 | 594 | -0.67% | 6,300 | 20億9967万 | +6.45% |
| 07/09 | 592 | 602 | 579 | 598 | +1.36% | 9,500 | 21億1381万 | +7.55% |
| 07/08 | 580 | 590 | 578 | 590 | +2.61% | 5,200 | 20億8553万 | +6.5% |
| 07/07 | 577 | 580 | 564 | 575 | +1.41% | 4,000 | 20億3251万 | +4.17% |
