| 2026 |
| 04/01 | 318 | 318 | 315 | 318 | +1.27% | 5,800 | 73億5025万 | -4.5% |
| 03/31 | （IR情報）15:30 代表取締役の異動及び新経営体制への移行に関するお知らせ |
| 03/31 | 315 | 316 | 312 | 314 | -1.57% | 24,000 | 72億5779万 | -5.99% |
| 03/30 | 321 | 321 | 315 | 319 | -2.74% | 13,400 | 73億7336万 | -4.78% |
| 03/27 | 325 | 328 | 322 | 328 | -0.91% | 57,700 | 75億8139万 | -2.38% |
| 03/26 | 329 | 333 | 328 | 331 | +0.61% | 22,800 | 76億5073万 | -1.78% |
| 03/25 | 329 | 331 | 325 | 329 | +1.23% | 16,200 | 76億450万 | -2.37% |
| 03/24 | 326 | 327 | 323 | 325 | 0% | 3,000 | 75億1205万 | -3.85% |
| 03/23 | 330 | 330 | 319 | 325 | -0.61% | 17,700 | 75億1205万 | -4.13% |
| 03/19 | 331 | 331 | 323 | 327 | -1.21% | 25,200 | 75億5827万 | -3.82% |
| 03/18 | 330 | 335 | 328 | 331 | -0.6% | 32,000 | 76億5073万 | -2.93% |
| 03/17 | 335 | 335 | 330 | 333 | +0.3% | 6,600 | 76億9696万 | -2.63% |
| 03/16 | 334 | 335 | 331 | 332 | -0.6% | 4,800 | 76億7384万 | -2.92% |
| 03/13 | 333 | 335 | 333 | 334 | +0.3% | 9,600 | 77億2007万 | -2.62% |
| 03/12 | 336 | 337 | 332 | 333 | -1.48% | 7,200 | 76億9696万 | -2.92% |
| 03/11 | 335 | 340 | 335 | 338 | -0.59% | 38,100 | 78億1253万 | -1.74% |
| 03/10 | 338 | 340 | 332 | 340 | +2.1% | 11,000 | 78億5876万 | -1.16% |
| 03/09 | 335 | 335 | 322 | 333 | -1.77% | 37,500 | 76億9696万 | -3.48% |
| 03/06 | 335 | 339 | 335 | 339 | +1.19% | 7,400 | 78億3564万 | -1.74% |
| 03/05 | 334 | 339 | 333 | 335 | +1.52% | 15,900 | 77億4319万 | -3.18% |
| 03/04 | 338 | 339 | 323 | 330 | -2.94% | 65,200 | 76億2762万 | -4.62% |
| 03/03 | 342 | 346 | 340 | 340 | -0.58% | 25,600 | 78億5876万 | -2.02% |
| 03/02 | 352 | 352 | 341 | 342 | -1.44% | 73,800 | 79億498万 | -1.44% |
| 02/27 | 345 | 351 | 345 | 347 | 0% | 15,600 | 80億2055万 | -0.29% |
| 02/26 | 343 | 348 | 343 | 347 | +0.29% | 11,400 | 80億2055万 | -0.29% |
| 02/25 | 342 | 351 | 342 | 346 | +0.58% | 59,700 | 79億9744万 | -0.57% |
| 02/24 | 343 | 345 | 342 | 344 | -0.29% | 11,800 | 79億5121万 | -1.15% |
| 02/20 | 344 | 348 | 344 | 345 | -0.29% | 7,700 | 79億7433万 | -1.15% |
| 02/19 | 348 | 348 | 344 | 346 | 0% | 17,600 | 79億9744万 | -0.86% |
| 02/18 | 346 | 347 | 345 | 346 | 0% | 7,700 | 79億9744万 | -1.14% |
| 02/17 | 349 | 350 | 345 | 346 | -0.29% | 8,200 | 79億9744万 | -1.14% |
| 02/16 | 348 | 349 | 346 | 347 | -0.86% | 14,800 | 80億2055万 | -0.86% |
| 02/13 | 350 | 351 | 345 | 350 | 0% | 28,700 | 80億8990万 | 0% |
| 02/12 | 355 | 356 | 350 | 350 | -0.57% | 55,100 | 80億8990万 | 0% |
| 02/10 | （IR情報）15:45 IRTVにおける動画公開のお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 351 | 352 | 349 | 352 | +1.15% | 22,300 | 81億3612万 | +0.57% |
| 02/09 | 348 | 351 | 347 | 348 | 0% | 11,000 | 80億4367万 | -0.57% |
| 02/06 | 350 | 350 | 346 | 348 | +0.29% | 20,000 | 80億4367万 | -0.57% |
| 02/05 | 345 | 348 | 345 | 347 | +0.58% | 55,000 | 80億2055万 | -0.86% |
| 02/04 | 349 | 349 | 343 | 345 | -1.15% | 27,100 | 79億7433万 | -1.43% |
| 02/03 | 350 | 351 | 346 | 349 | +0.29% | 27,800 | 80億6678万 | -0.29% |
| 02/02 | 348 | 351 | 345 | 348 | 0% | 12,500 | 80億4367万 | -0.57% |
| 01/30 | 347 | 349 | 347 | 348 | +0.29% | 3,300 | 80億4367万 | -0.29% |
| 01/29 | 349 | 349 | 347 | 347 | -0.29% | 3,500 | 80億2055万 | -0.57% |
| 01/28 | 348 | 350 | 346 | 348 | 0% | 7,400 | 80億4367万 | -0.29% |
| 01/27 | 349 | 349 | 348 | 348 | -0.29% | 1,300 | 80億4367万 | -0.29% |
| 01/26 | 352 | 352 | 346 | 349 | -0.85% | 10,100 | 80億6678万 | 0% |
| 01/23 | 354 | 354 | 351 | 352 | -0.28% | 8,700 | 81億3612万 | +0.86% |
| 01/22 | 351 | 353 | 350 | 353 | +0.57% | 10,700 | 81億5924万 | +1.15% |
| 01/21 | 350 | 351 | 348 | 351 | -0.28% | 5,600 | 81億1301万 | +0.86% |
| 01/20 | 350 | 354 | 350 | 352 | +0.57% | 7,200 | 81億3612万 | +1.15% |
| 01/19 | 355 | 355 | 350 | 350 | -1.13% | 17,700 | 80億8990万 | +0.57% |
| 01/16 | 355 | 357 | 353 | 354 | 0% | 8,300 | 81億8235万 | +1.72% |
| 01/15 | 356 | 356 | 354 | 354 | -0.56% | 3,500 | 81億8235万 | +1.72% |
| 01/14 | 356 | 356 | 352 | 356 | +0.28% | 12,800 | 82億2858万 | +2.3% |
| 01/13 | 353 | 356 | 353 | 355 | +0.85% | 25,500 | 82億547万 | +2.01% |
| 01/09 | 352 | 353 | 348 | 352 | 0% | 24,000 | 81億3612万 | +1.15% |
| 01/08 | 350 | 352 | 347 | 352 | +0.57% | 5,400 | 81億3612万 | +1.15% |
| 01/07 | 346 | 353 | 346 | 350 | +1.45% | 21,900 | 80億8990万 | +0.57% |
| 01/06 | 345 | 346 | 344 | 345 | 0% | 60,600 | 79億7433万 | -0.86% |
| 01/05 | 348 | 348 | 345 | 345 | -0.58% | 10,800 | 79億7433万 | -0.86% |
| 2025 |
| 12/30 | 349 | 349 | 346 | 347 | -0.29% | 7,600 | 80億2055万 | -0.29% |
| 12/29 | 346 | 351 | 346 | 348 | +0.58% | 25,100 | 80億4367万 | 0% |
| 12/26 | 347 | 348 | 345 | 346 | +0.58% | 17,700 | 79億9744万 | -0.57% |
| 12/25 | 345 | 347 | 343 | 344 | 0% | 29,600 | 79億5121万 | -1.15% |
| 12/24 | 342 | 346 | 342 | 344 | -0.29% | 28,300 | 79億5121万 | -1.43% |
| 12/23 | 344 | 345 | 343 | 345 | 0% | 6,000 | 79億7433万 | -1.15% |
| 12/22 | 345 | 347 | 343 | 345 | -0.58% | 13,500 | 79億6453万 | -1.15% |
| 12/19 | 345 | 348 | 344 | 347 | +0.58% | 6,300 | 80億1070万 | -0.57% |
| 12/18 | （IR情報）18:30 個人投資家向けIRセミナー「Kabu Berry Lab」登壇のお知らせ |
| 12/18 | 343 | 345 | 343 | 345 | +0.29% | 2,200 | 79億6453万 | -1.15% |
| 12/17 | 344 | 346 | 342 | 344 | -0.29% | 8,400 | 79億4144万 | -1.71% |
| 12/16 | 348 | 348 | 342 | 345 | -0.58% | 11,600 | 79億6453万 | -1.43% |
| 12/15 | 347 | 348 | 344 | 347 | 0% | 8,800 | 80億1070万 | -0.86% |
| 12/12 | 350 | 350 | 346 | 347 | 0% | 8,600 | 80億1070万 | -0.57% |
| 12/11 | 350 | 350 | 341 | 347 | 0% | 15,300 | 80億1070万 | -0.57% |
| 12/10 | 348 | 349 | 347 | 347 | -1.14% | 14,200 | 80億1070万 | -0.57% |
| 12/09 | 348 | 351 | 346 | 351 | -0.28% | 9,600 | 81億304万 | +0.57% |
| 12/08 | 349 | 352 | 348 | 352 | 0% | 6,800 | 81億2613万 | +0.86% |
| 12/05 | 351 | 353 | 348 | 352 | +0.28% | 12,500 | 81億2613万 | +1.15% |
| 12/04 | 351 | 354 | 349 | 351 | -0.57% | 13,700 | 81億304万 | +0.86% |
| 12/03 | 354 | 355 | 350 | 353 | -0.28% | 13,600 | 81億4921万 | +1.44% |
| 12/02 | 355 | 356 | 350 | 354 | +0.28% | 23,300 | 81億7230万 | +2.02% |
| 12/01 | 353 | 356 | 351 | 353 | +0.28% | 28,500 | 81億4921万 | +1.73% |
| 11/28 | 350 | 355 | 347 | 352 | +0.57% | 15,900 | 81億2613万 | +1.44% |
| 11/27 | 350 | 351 | 349 | 350 | 0% | 5,400 | 80億7996万 | +1.16% |
| 11/26 | 347 | 351 | 344 | 350 | +0.86% | 10,100 | 80億7996万 | +1.16% |
| 11/25 | 348 | 348 | 345 | 347 | +0.29% | 11,400 | 80億1070万 | +0.29% |
| 11/21 | 347 | 348 | 338 | 346 | -0.86% | 25,700 | 79億8761万 | 0% |
| 11/20 | 351 | 352 | 345 | 349 | -0.29% | 9,400 | 80億5687万 | +0.87% |
| 11/19 | 348 | 351 | 346 | 350 | +1.45% | 7,500 | 80億7996万 | +1.16% |
| 11/18 | 352 | 352 | 345 | 345 | -1.99% | 3,400 | 79億6453万 | -0.29% |
| 11/17 | 355 | 355 | 345 | 352 | 0% | 8,700 | 81億2613万 | +1.73% |
| 11/14 | 353 | 353 | 350 | 352 | -0.28% | 6,700 | 81億2613万 | +2.03% |
| 11/13 | 357 | 359 | 348 | 353 | +0.28% | 45,700 | 81億4921万 | +2.32% |
| 11/12 | （IR情報）16:00 IRTVにおける動画公開のお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 349 | 352 | 348 | 352 | +2.62% | 10,000 | 81億2613万 | +2.03% |
| 11/11 | 345 | 345 | 343 | 343 | -1.72% | 6,700 | 79億1836万 | -0.58% |
| 11/10 | 346 | 349 | 343 | 349 | +2.65% | 12,600 | 80億5687万 | +1.16% |
| 11/07 | 337 | 342 | 337 | 340 | +0.89% | 1,600 | 78億4910万 | -1.45% |
| 11/06 | 338 | 343 | 337 | 337 | -2.03% | 6,400 | 77億7984万 | -2.32% |
| 11/05 | 344 | 344 | 341 | 344 | -0.29% | 3,000 | 79億4144万 | -0.58% |
| 11/04 | 345 | 345 | 342 | 345 | -0.58% | 1,600 | 79億6453万 | -0.58% |
| 10/31 | 343 | 347 | 340 | 347 | +2.06% | 9,300 | 80億1070万 | 0% |
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。
