| 2026 |
| 10/02 | 1,227 | 1,233 | 1,222 | 1,228 | -0.89% | 466,700 | - | -2.46% |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 1,229 | 1,245 | 1,221 | 1,239 | +0.73% | 491,300 | - | -1.74% |
| 09/30 | 1,230 | 1,247 | 1,209 | 1,230 | -0.57% | 735,100 | - | -2.61% |
| 09/29 | 1,270 | 1,270 | 1,233 | 1,237 | -3.06% | 918,200 | - | -2.21% |
| 09/28 | 1,300 | 1,300 | 1,274 | 1,276 | -1.01% | 1,527,500 | - | +0.79% |
| 09/25 | 1,280 | 1,298 | 1,280 | 1,289 | +0.55% | 589,400 | - | +1.82% |
| 09/24 | 1,281 | 1,293 | 1,276 | 1,282 | -0.16% | 721,000 | - | +1.18% |
| 09/18 | 1,299 | 1,301 | 1,273 | 1,284 | -0.85% | 932,800 | - | +1.34% |
| 09/17 | 1,289 | 1,295 | 1,276 | 1,295 | +1.97% | 922,100 | - | +2.05% |
| 09/16 | 1,254 | 1,289 | 1,254 | 1,270 | +0.87% | 511,800 | - | 0% |
| 09/15 | （IR情報）15:00 (訂正)「ストック・オプション(新株予約権)発行内容の一部変更及び確定に関するお知らせ」の一部訂正について |
| 09/15 | （IR情報）15:00 (訂正)「ストック・オプション(新株予約権)の付与および発行条件等に関するお知らせ」の一部訂正について |
| 09/15 | （IR情報）15:00 ストック・オプション(新株予約権)の割当日の変更等に関するお知らせ |
| 09/15 | （IR情報）15:00 連結子会社における役員人事に関するお知らせ |
| 09/15 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 09/15 | 1,264 | 1,265 | 1,247 | 1,259 | +0.32% | 360,700 | - | -1.02% |
| 09/14 | 1,235 | 1,257 | 1,235 | 1,255 | +1.95% | 332,100 | - | -1.49% |
| 09/11 | 1,226 | 1,235 | 1,222 | 1,231 | -0.16% | 615,700 | - | -3.6% |
| 09/10 | 1,230 | 1,235 | 1,223 | 1,233 | 0% | 684,200 | - | -3.67% |
| 09/09 | 1,237 | 1,244 | 1,232 | 1,233 | -0.72% | 496,100 | - | -3.82% |
| 09/08 | 1,243 | 1,251 | 1,238 | 1,242 | -0.4% | 533,600 | - | -3.35% |
| 09/07 | 1,253 | 1,256 | 1,244 | 1,247 | -0.48% | 495,200 | - | -3.18% |
| 09/04 | 1,255 | 1,269 | 1,248 | 1,253 | -0.16% | 419,000 | - | -2.87% |
| 09/03 | 1,251 | 1,260 | 1,244 | 1,255 | +0.32% | 439,100 | - | -3.09% |
| 09/02 | 1,265 | 1,273 | 1,247 | 1,251 | -2.11% | 857,700 | - | -4.06% |
| 09/01 | （IR情報）16:00 ヤマトクレジットファイナンス株式会社の子会社化完了並びに商号変更及び代表取締役の異動に関するお知らせ |
| 09/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 1,278 | 1,288 | 1,271 | 1,278 | 0% | 578,600 | - | -2.59% |
| 08/31 | 1,275 | 1,278 | 1,265 | 1,278 | +0.39% | 636,200 | - | -3.11% |
| 08/28 | 1,271 | 1,277 | 1,263 | 1,273 | -0.31% | 1,072,500 | - | -3.92% |
| 08/27 | 1,278 | 1,293 | 1,267 | 1,277 | -0.31% | 836,800 | - | -3.98% |
| 08/26 | 1,275 | 1,290 | 1,275 | 1,281 | +0.16% | 454,500 | - | -3.97% |
| 08/25 | 1,276 | 1,291 | 1,274 | 1,279 | +0.31% | 688,900 | - | -4.41% |
| 08/24 | 1,272 | 1,280 | 1,265 | 1,275 | -0.39% | 669,600 | - | -4.85% |
| 08/21 | 1,272 | 1,280 | 1,264 | 1,280 | +0.16% | 585,800 | - | -4.69% |
| 08/20 | 1,292 | 1,298 | 1,270 | 1,278 | -0.16% | 760,200 | - | -4.98% |
| 08/19 | 1,297 | 1,298 | 1,272 | 1,280 | -1.16% | 781,500 | - | -5.04% |
| 08/18 | （IR情報）18:20 役員(執行役)の異動に関する知らせ |
| 08/18 | 1,295 | 1,303 | 1,282 | 1,295 | -0.23% | 856,100 | - | -4.15% |
| 08/17 | 1,314 | 1,314 | 1,289 | 1,298 | -1.52% | 1,083,200 | - | -3.99% |
| 08/14 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 08/14 | 1,314 | 1,332 | 1,311 | 1,318 | -0.6% | 784,900 | - | -2.59% |
| 08/13 | 1,329 | 1,333 | 1,318 | 1,326 | +0.68% | 476,900 | - | -2.07% |
| 08/12 | 1,318 | 1,329 | 1,300 | 1,317 | -0.08% | 584,100 | - | -2.88% |
| 08/10 | 1,321 | 1,321 | 1,301 | 1,318 | -0.23% | 501,000 | - | -2.73% |
| 08/07 | 1,300 | 1,325 | 1,300 | 1,321 | +0.84% | 670,900 | - | -2.58% |
| 08/06 | 1,290 | 1,313 | 1,290 | 1,310 | +1.55% | 532,700 | - | -3.39% |
| 08/05 | 1,297 | 1,326 | 1,274 | 1,290 | -0.54% | 934,300 | - | -4.8% |
| 08/04 | （IR情報）17:00 新株予約権発行内容の一部変更および確定について |
| 08/04 | 1,322 | 1,323 | 1,290 | 1,297 | -1.89% | 719,400 | - | -4.42% |
| 08/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,299 | 1,332 | 1,271 | 1,322 | +1.3% | 979,800 | - | -2.72% |
| 07/31 | 1,372 | 1,379 | 1,302 | 1,305 | -5.57% | 1,620,300 | - | -3.97% |
| 07/30 | 1,430 | 1,435 | 1,364 | 1,382 | -5.41% | 1,985,200 | - | +1.62% |
| 07/30 | （IR情報）8:30 2027年3月期第2四半期(中間期)の連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 07/30 | （IR情報）8:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 1,461 | 1,478 | 1,446 | 1,461 | 0% | 1,063,300 | - | +7.58% |
| 07/28 | 1,445 | 1,492 | 1,423 | 1,461 | +1.25% | 918,400 | - | +7.82% |
| 07/27 | 1,455 | 1,461 | 1,428 | 1,443 | +0.28% | 582,300 | - | +6.65% |
| 07/24 | 1,385 | 1,445 | 1,379 | 1,439 | +2.71% | 895,900 | - | +6.36% |
| 07/23 | 1,358 | 1,404 | 1,347 | 1,401 | +2.79% | 1,001,200 | - | +3.47% |
| 07/22 | 1,376 | 1,376 | 1,346 | 1,363 | -1.37% | 718,500 | - | +0.44% |
| 07/21 | （IR情報）14:30 ストック・オプション(新株予約権)の付与および発行条件等に関するお知らせ |
| 07/21 | 1,356 | 1,400 | 1,349 | 1,382 | +3.29% | 967,700 | - | +1.54% |
| 07/17 | 1,339 | 1,354 | 1,326 | 1,338 | 0% | 701,200 | - | -1.98% |
| 07/16 | 1,355 | 1,361 | 1,332 | 1,338 | -0.15% | 1,168,000 | - | -2.34% |
| 07/15 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 07/15 | 1,368 | 1,374 | 1,328 | 1,340 | -1.98% | 916,100 | - | -2.69% |
| 07/14 | 1,344 | 1,395 | 1,339 | 1,367 | +2.7% | 1,267,600 | - | -1.37% |
| 07/13 | 1,335 | 1,342 | 1,326 | 1,331 | +0.6% | 538,400 | - | -4.45% |
| 07/10 | 1,337 | 1,345 | 1,310 | 1,323 | -1.42% | 831,900 | - | -5.5% |
| 07/09 | 1,345 | 1,355 | 1,331 | 1,342 | -0.22% | 622,800 | - | -4.76% |
| 07/08 | 1,353 | 1,368 | 1,335 | 1,345 | -0.74% | 716,100 | - | -5.15% |
| 07/07 | 1,310 | 1,368 | 1,307 | 1,355 | +3.36% | 830,300 | - | -4.98% |
| 07/06 | 1,321 | 1,325 | 1,295 | 1,311 | -0.76% | 726,600 | - | -8.51% |
| 07/03 | 1,329 | 1,343 | 1,317 | 1,321 | -0.15% | 571,600 | - | -8.26% |
| 07/02 | 1,309 | 1,334 | 1,291 | 1,323 | +1.85% | 529,800 | - | -8.44% |
| 07/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 1,317 | 1,327 | 1,298 | 1,299 | -1.96% | 736,100 | - | -10.41% |
| 06/30 | 1,343 | 1,358 | 1,320 | 1,325 | -1.85% | 876,300 | - | -9% |
| 06/29 | 1,344 | 1,362 | 1,332 | 1,350 | +1.66% | 575,900 | - | -7.72% |
| 06/26 | 1,342 | 1,344 | 1,314 | 1,328 | -1.04% | 771,900 | - | -9.48% |
| 06/25 | 1,351 | 1,354 | 1,321 | 1,342 | +0.68% | 1,172,900 | - | -8.71% |
| 06/24 | 1,380 | 1,381 | 1,327 | 1,333 | -2.84% | 1,863,900 | - | -9.57% |
| 06/23 | 1,380 | 1,393 | 1,360 | 1,372 | -2.7% | 1,247,500 | - | -7.11% |
| 06/22 | 1,445 | 1,446 | 1,398 | 1,410 | -2.49% | 1,019,900 | - | -4.54% |
| 06/19 | 1,435 | 1,475 | 1,432 | 1,446 | -1.03% | 976,900 | - | -1.9% |
| 06/18 | 1,484 | 1,513 | 1,455 | 1,461 | -1.62% | 974,100 | - | -0.54% |
| 06/17 | 1,481 | 1,503 | 1,460 | 1,485 | +1.71% | 637,600 | - | +1.5% |
| 06/16 | 1,468 | 1,474 | 1,431 | 1,460 | -1.48% | 602,000 | - | +0.41% |
| 06/15 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 06/15 | 1,450 | 1,488 | 1,442 | 1,482 | +1.79% | 1,004,600 | - | +2.42% |
| 06/12 | 1,483 | 1,503 | 1,450 | 1,456 | -3.96% | 1,310,900 | - | +1.18% |
| 06/11 | 1,568 | 1,579 | 1,504 | 1,516 | -3.62% | 1,109,700 | - | +5.94% |
| 06/10 | 1,567 | 1,607 | 1,563 | 1,573 | +2.95% | 556,600 | - | +10.85% |
| 06/09 | 1,528 | 1,550 | 1,509 | 1,528 | +0.79% | 541,500 | - | +8.83% |
| 06/08 | 1,523 | 1,550 | 1,479 | 1,516 | -1.24% | 800,600 | - | +8.91% |
| 06/05 | 1,598 | 1,606 | 1,512 | 1,535 | -2.91% | 781,300 | - | +11.23% |
| 06/04 | 1,538 | 1,598 | 1,529 | 1,581 | +1.74% | 791,200 | - | +15.49% |
| 06/03 | 1,521 | 1,569 | 1,519 | 1,554 | +2.24% | 952,800 | - | +14.6% |
| 06/02 | 1,474 | 1,546 | 1,465 | 1,520 | +1.88% | 1,076,900 | - | +13.26% |
| 06/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,435 | 1,497 | 1,432 | 1,492 | +4.12% | 1,245,100 | - | +12.26% |
| 05/29 | 1,448 | 1,450 | 1,422 | 1,433 | -1.78% | 1,177,600 | - | +8.48% |
| 05/28 | 1,461 | 1,475 | 1,423 | 1,459 | +0.34% | 613,800 | - | +11.54% |
| 05/27 | 1,492 | 1,494 | 1,443 | 1,454 | -3.13% | 990,100 | - | +12.28% |
| 05/26 | （IR情報）16:30 役員の異動に関するお知らせ |
| 05/26 | 1,446 | 1,510 | 1,431 | 1,501 | +4.6% | 1,237,000 | - | +17.17% |
| 05/25 | 1,410 | 1,457 | 1,386 | 1,435 | +1.27% | 1,031,700 | - | +13.35% |
| 05/22 | 1,437 | 1,442 | 1,407 | 1,417 | -1.39% | 883,600 | - | +13.09% |
| 05/21 | 1,399 | 1,459 | 1,395 | 1,437 | +2.72% | 797,300 | - | +15.79% |
| 05/20 | 1,395 | 1,437 | 1,381 | 1,399 | +1.38% | 1,228,700 | - | +13.93% |
| 05/19 | （IR情報）15:00 役員(執行役)の異動に関するお知らせ |
| 05/19 | （IR情報）15:00 役員(取締役)の異動に関するお知らせ |
| 05/19 | （IR情報）15:00 ストック・オプションの内容決定に関するお知らせ |
| 05/19 | 1,327 | 1,389 | 1,325 | 1,380 | +3.99% | 1,226,600 | - | +13.3% |
| 05/18 | 1,333 | 1,339 | 1,305 | 1,327 | +0.15% | 618,500 | - | +9.76% |
| 05/15 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 05/15 | 1,320 | 1,336 | 1,281 | 1,325 | +0.76% | 1,406,600 | - | +10.23% |
| 05/14 | （IR情報）15:30 ヤマトクレジットファイナンス株式会社の株式取得(子会社化)に関するお知らせ |
| 05/14 | 1,285 | 1,318 | 1,277 | 1,315 | +3.79% | 1,033,900 | - | +10.13% |
| 05/13 | 1,218 | 1,274 | 1,215 | 1,267 | -0.71% | 1,231,500 | - | +6.92% |
| 05/12 | 1,275 | 1,290 | 1,259 | 1,276 | -0.7% | 770,500 | - | +8.23% |
| 05/11 | 1,245 | 1,295 | 1,223 | 1,285 | +2.88% | 1,276,600 | - | +9.55% |
| 05/07 | （IR情報）8:30 剰余金の配当(増配)に関するお知らせ |
| 05/07 | （IR情報）8:30 2026年3月期決算短信〔日本基準〕(連結) |
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。
