| 2026 |
| 04/22 | 1,950 | 1,951 | 1,937 | 1,950 | +0.15% | 10,200 | 173億9554万 | +5.41% |
| 04/21 | 1,946 | 1,950 | 1,932 | 1,947 | +0.36% | 11,800 | 173億6878万 | +5.36% |
| 04/20 | （5%ルール）SBIアセットマネジメント（2.8%）SBI証券（0.87%） |
| 04/20 | 1,945 | 1,945 | 1,913 | 1,940 | +0.57% | 25,300 | 173億633万 | +5.15% |
| 04/17 | （IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 04/17 | 1,900 | 1,932 | 1,884 | 1,929 | +2.44% | 31,700 | 172億820万 | +4.61% |
| 04/16 | （IR情報）11:00 中期経営計画2027の策定に関するお知らせ |
| 04/16 | （IR情報）11:00 2026年2月期決算説明会資料 |
| 04/16 | 1,890 | 1,917 | 1,882 | 1,883 | -0.21% | 23,400 | 167億9784万 | +2.17% |
| 04/15 | （IR情報）15:30 (訂正・数値データ訂正)「2026年2月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 04/15 | 1,900 | 1,903 | 1,876 | 1,887 | -0.68% | 25,600 | 168億3353万 | +2.28% |
| 04/14 | 1,907 | 1,913 | 1,889 | 1,900 | -0.21% | 33,000 | 169億4950万 | +2.87% |
| 04/13 | 1,879 | 1,917 | 1,873 | 1,904 | +1.82% | 61,500 | 169億8518万 | +3.03% |
| 04/10 | （IR情報）15:00 取締役ならびに役員の人事異動に関するお知らせ |
| 04/10 | （IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ |
| 04/10 | （IR情報）15:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 1,799 | 1,897 | 1,765 | 1,870 | +4.41% | 174,900 | 166億8187万 | +1.14% |
| 04/09 | 1,797 | 1,799 | 1,789 | 1,791 | -0.56% | 14,000 | 159億7713万 | -3.35% |
| 04/08 | 1,795 | 1,810 | 1,789 | 1,801 | +1.52% | 26,300 | 160億6634万 | -3.02% |
| 04/07 | 1,789 | 1,795 | 1,769 | 1,774 | -0.84% | 36,200 | 158億2548万 | -4.73% |
| 04/06 | 1,771 | 1,797 | 1,771 | 1,789 | +0.96% | 31,300 | 159億5929万 | -4.38% |
| 04/03 | 1,791 | 1,794 | 1,770 | 1,772 | -1.06% | 33,500 | 158億764万 | -5.74% |
| 04/02 | 1,813 | 1,828 | 1,776 | 1,791 | -1.21% | 59,200 | 159億7713万 | -5.14% |
| 04/01 | 1,812 | 1,830 | 1,806 | 1,813 | +1.23% | 17,400 | 161億7339万 | -4.43% |
| 03/31 | 1,782 | 1,803 | 1,765 | 1,791 | +0.06% | 35,600 | 159億7713万 | -5.98% |
| 03/30 | 1,810 | 1,810 | 1,786 | 1,790 | -3.4% | 53,100 | 159億6821万 | -6.53% |
| 03/27 | 1,840 | 1,861 | 1,835 | 1,853 | +0.65% | 17,900 | 165億3022万 | -3.69% |
| 03/26 | 1,862 | 1,867 | 1,833 | 1,841 | -1.13% | 17,900 | 164億2317万 | -4.66% |
| 03/25 | 1,855 | 1,866 | 1,855 | 1,862 | +1.31% | 15,500 | 166億1051万 | -3.92% |
| 03/24 | 1,836 | 1,856 | 1,834 | 1,838 | +1.55% | 21,200 | 163億9641万 | -5.5% |
| 03/23 | 1,801 | 1,824 | 1,799 | 1,810 | -1.63% | 29,500 | 161億4663万 | -7.37% |
| 03/19 | 1,875 | 1,875 | 1,840 | 1,840 | -2.49% | 17,200 | 164億1425万 | -6.31% |
| 03/18 | 1,890 | 1,895 | 1,880 | 1,887 | 0% | 11,200 | 168億3353万 | -4.31% |
| 03/17 | 1,892 | 1,901 | 1,881 | 1,887 | -0.11% | 15,800 | 168億3353万 | -4.55% |
| 03/16 | 1,896 | 1,898 | 1,884 | 1,889 | -0.68% | 10,700 | 168億5137万 | -4.69% |
| 03/13 | 1,890 | 1,909 | 1,890 | 1,902 | -0.11% | 12,800 | 169億6734万 | -4.28% |
| 03/12 | 1,927 | 1,927 | 1,898 | 1,904 | -1.65% | 15,900 | 169億8518万 | -4.37% |
| 03/11 | 1,950 | 1,957 | 1,934 | 1,936 | -0.46% | 18,800 | 172億7065万 | -2.96% |
| 03/10 | 1,922 | 1,960 | 1,922 | 1,945 | +1.3% | 15,800 | 173億5093万 | -2.6% |
| 03/09 | 1,887 | 1,920 | 1,880 | 1,920 | -0.93% | 28,500 | 171億2791万 | -3.9% |
| 03/06 | 1,950 | 1,950 | 1,908 | 1,938 | -0.97% | 16,800 | 172億8849万 | -3.1% |
| 03/05 | 1,945 | 1,957 | 1,922 | 1,957 | +3.76% | 21,500 | 174億5798万 | -2.2% |
| 03/04 | 1,888 | 1,915 | 1,875 | 1,886 | -2.83% | 40,700 | 168億2461万 | -5.84% |
| 03/03 | 1,975 | 1,975 | 1,941 | 1,941 | -2.8% | 27,600 | 173億1525万 | -3.29% |
| 03/02 | 1,976 | 2,000 | 1,961 | 1,997 | -0.15% | 27,600 | 178億1481万 | -0.65% |
| 02/27 | 1,970 | 2,002 | 1,966 | 2,000 | +1.52% | 31,900 | 178億4158万 | -0.5% |
| 02/26 | 1,962 | 1,990 | 1,960 | 1,970 | -2.62% | 67,200 | 175億7395万 | -1.99% |
| 02/25 | 2,025 | 2,026 | 2,017 | 2,023 | -0.1% | 102,500 | 180億4676万 | +0.6% |
| 02/24 | 2,028 | 2,030 | 2,019 | 2,025 | +0.15% | 51,700 | 180億6460万 | +0.7% |
| 02/20 | 2,025 | 2,032 | 2,020 | 2,022 | -0.15% | 19,900 | 180億3783万 | +0.6% |
| 02/19 | 2,030 | 2,037 | 2,025 | 2,025 | +0.2% | 13,800 | 180億6460万 | +0.8% |
| 02/18 | 2,025 | 2,039 | 2,020 | 2,021 | -0.2% | 12,600 | 180億2891万 | +0.75% |
| 02/17 | 2,050 | 2,050 | 2,020 | 2,025 | -1.07% | 23,500 | 180億6460万 | +1% |
| 02/16 | 2,060 | 2,063 | 2,034 | 2,047 | -0.63% | 31,200 | 182億6085万 | +2.15% |
| 02/13 | 2,061 | 2,077 | 2,045 | 2,060 | -0.1% | 23,500 | 183億7682万 | +2.9% |
| 02/12 | 2,046 | 2,070 | 2,040 | 2,062 | +1.28% | 28,100 | 183億9467万 | +3.2% |
| 02/10 | 2,020 | 2,045 | 2,020 | 2,036 | +1.04% | 18,700 | 181億6273万 | +2.11% |
| 02/09 | 2,026 | 2,029 | 2,012 | 2,015 | +0.15% | 15,400 | 179億7539万 | +1.21% |
| 02/06 | 2,005 | 2,016 | 2,005 | 2,012 | +0.55% | 12,700 | 179億4863万 | +1.26% |
| 02/05 | 2,001 | 2,006 | 2,001 | 2,001 | -0.05% | 8,300 | 178億5050万 | +0.86% |
| 02/04 | 2,000 | 2,008 | 1,998 | 2,002 | +0.1% | 14,700 | 178億5942万 | +1.11% |
| 02/03 | 2,005 | 2,012 | 1,998 | 2,000 | +0.55% | 18,200 | 178億4158万 | +1.21% |
| 02/02 | 1,985 | 2,009 | 1,985 | 1,989 | +0.25% | 18,500 | 177億4345万 | +0.91% |
| 01/30 | 1,980 | 1,987 | 1,972 | 1,984 | +0.92% | 12,600 | 176億9884万 | +0.86% |
| 01/29 | 1,979 | 1,979 | 1,945 | 1,966 | 0% | 21,500 | 175億3827万 | +0.15% |
| 01/28 | 1,990 | 1,990 | 1,966 | 1,966 | -1.35% | 22,900 | 175億3827万 | +0.36% |
| 01/27 | 1,996 | 2,005 | 1,983 | 1,993 | -0.15% | 15,700 | 177億7913万 | +1.89% |
| 01/26 | 2,011 | 2,013 | 1,996 | 1,996 | -0.84% | 16,900 | 178億589万 | +2.25% |
| 01/23 | 2,015 | 2,021 | 2,004 | 2,013 | +0.2% | 12,800 | 179億5755万 | +3.44% |
| 01/22 | 2,002 | 2,019 | 1,990 | 2,009 | +0.7% | 16,100 | 179億2186万 | +3.5% |
| 01/21 | 1,991 | 2,000 | 1,981 | 1,995 | -0.05% | 17,500 | 177億9697万 | +3.21% |
| 01/20 | 2,001 | 2,001 | 1,992 | 1,996 | -0.35% | 10,000 | 178億589万 | +3.63% |
| 01/19 | 2,005 | 2,009 | 2,000 | 2,003 | +0.1% | 10,100 | 178億6834万 | +4.38% |
| 01/16 | 1,998 | 2,001 | 1,988 | 2,001 | +0.2% | 12,000 | 178億5050万 | +4.71% |
| 01/15 | 1,978 | 1,998 | 1,968 | 1,997 | +2.15% | 18,300 | 178億1481万 | +4.94% |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 2,000 | 2,005 | 1,930 | 1,955 | -2.1% | 49,200 | 174億4014万 | +3.17% |
| 01/13 | 2,009 | 2,009 | 1,997 | 1,997 | +0.2% | 11,600 | 178億1481万 | +5.72% |
| 01/09 | 1,998 | 1,998 | 1,985 | 1,993 | -0.2% | 12,000 | 177億7913万 | +6.01% |
| 01/08 | 1,973 | 1,997 | 1,973 | 1,997 | +1.32% | 10,200 | 178億1481万 | +6.62% |
| 01/07 | 1,966 | 1,975 | 1,962 | 1,971 | +0.46% | 8,500 | 175億8287万 | +5.68% |
| 01/06 | 1,969 | 1,973 | 1,961 | 1,962 | +0.51% | 16,400 | 175億259万 | +5.54% |
| 01/05 | 1,937 | 1,955 | 1,937 | 1,952 | +0.93% | 15,800 | 174億1338万 | +5.4% |
| 2025 |
| 12/30 | 1,936 | 1,939 | 1,929 | 1,934 | +0.21% | 7,000 | 172億5280万 | +4.77% |
| 12/29 | 1,909 | 1,938 | 1,900 | 1,930 | +1.79% | 13,300 | 172億1712万 | +4.89% |
| 12/26 | 1,900 | 1,929 | 1,896 | 1,896 | -0.16% | 18,100 | 169億1381万 | +3.38% |
| 12/25 | 1,900 | 1,900 | 1,890 | 1,899 | +0.8% | 5,600 | 169億4058万 | +3.83% |
| 12/24 | 1,881 | 1,900 | 1,878 | 1,884 | +0.16% | 8,000 | 168億677万 | +3.35% |
| 12/23 | 1,878 | 1,890 | 1,877 | 1,881 | +0.21% | 5,000 | 167億8000万 | +3.41% |
| 12/22 | 1,890 | 1,898 | 1,874 | 1,877 | -0.48% | 8,200 | 167億4432万 | +3.36% |
| 12/19 | 1,898 | 1,900 | 1,886 | 1,886 | -0.42% | 7,400 | 168億2461万 | +3.97% |
| 12/18 | 1,879 | 1,894 | 1,863 | 1,894 | +0.85% | 8,600 | 168億9597万 | +4.58% |
| 12/17 | 1,874 | 1,892 | 1,852 | 1,878 | +0.86% | 8,600 | 167億5324万 | +3.81% |
| 12/16 | 1,866 | 1,892 | 1,852 | 1,862 | -0.21% | 12,700 | 166億1051万 | +3.1% |
| 12/15 | 1,828 | 1,867 | 1,827 | 1,866 | +2.08% | 11,700 | 166億4619万 | +3.44% |
| 12/12 | 1,821 | 1,830 | 1,818 | 1,828 | +0.99% | 7,800 | 163億720万 | +1.44% |
| 12/11 | 1,818 | 1,821 | 1,810 | 1,810 | -0.06% | 7,200 | 161億4663万 | +0.5% |
| 12/10 | 1,815 | 1,816 | 1,809 | 1,811 | +0.17% | 5,100 | 161億5555万 | +0.56% |
| 12/09 | 1,810 | 1,810 | 1,801 | 1,808 | +0.28% | 6,200 | 161億2879万 | +0.39% |
| 12/08 | 1,799 | 1,806 | 1,799 | 1,803 | +0.33% | 8,800 | 160億8418万 | +0.11% |
| 12/05 | 1,805 | 1,805 | 1,795 | 1,797 | -0.11% | 8,300 | 160億3066万 | -0.28% |
| 12/04 | 1,792 | 1,800 | 1,789 | 1,799 | +0.67% | 9,300 | 160億4850万 | -0.28% |
| 12/03 | 1,821 | 1,821 | 1,787 | 1,787 | -0.83% | 23,200 | 159億4145万 | -1.05% |
| 12/02 | 1,820 | 1,820 | 1,802 | 1,802 | -0.55% | 9,200 | 160億7526万 | -0.39% |
| 12/01 | 1,818 | 1,818 | 1,806 | 1,812 | +0.11% | 10,200 | 161億6447万 | +0.17% |
| 11/28 | 1,800 | 1,816 | 1,800 | 1,810 | +0.95% | 6,800 | 161億4663万 | 0% |
| 11/27 | 1,798 | 1,808 | 1,788 | 1,793 | -0.11% | 10,200 | 159億9497万 | -0.94% |
| 11/26 | 1,795 | 1,795 | 1,788 | 1,795 | +0.56% | 6,000 | 160億1281万 | -0.83% |
| 11/25 | 1,798 | 1,798 | 1,784 | 1,785 | +0.17% | 14,400 | 159億2361万 | -1.33% |
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。
