| 2026 |
| 08/03 | （IR情報）14:50 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | （IR情報）14:50 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 |
| 07/31 | 390 | 391 | 390 | 390 | 0% | 6,100 | 69億5176万 | 0% |
| 07/30 | 390 | 390 | 389 | 390 | 0% | 8,500 | 69億5176万 | 0% |
| 07/29 | 390 | 390 | 388 | 390 | 0% | 6,500 | 69億5176万 | 0% |
| 07/28 | 391 | 393 | 390 | 390 | -0.26% | 3,700 | 69億5176万 | 0% |
| 07/27 | 390 | 391 | 390 | 391 | 0% | 5,000 | 69億6959万 | +0.51% |
| 07/24 | 391 | 393 | 391 | 391 | 0% | 3,500 | 69億6959万 | +0.51% |
| 07/23 | 392 | 393 | 391 | 391 | -0.26% | 3,100 | 69億6959万 | +0.51% |
| 07/22 | 393 | 394 | 392 | 392 | -0.76% | 900 | 69億8741万 | +1.03% |
| 07/21 | 390 | 395 | 390 | 395 | +1.02% | 5,900 | 70億4089万 | +1.8% |
| 07/17 | 395 | 395 | 389 | 391 | -1.01% | 7,400 | 69億6959万 | +1.03% |
| 07/16 | 395 | 395 | 393 | 395 | 0% | 2,300 | 70億4089万 | +2.07% |
| 07/15 | 391 | 395 | 391 | 395 | +0.51% | 13,000 | 70億4089万 | +2.33% |
| 07/14 | 390 | 393 | 386 | 393 | +0.51% | 9,100 | 70億524万 | +2.08% |
| 07/13 | 390 | 391 | 390 | 391 | -0.26% | 4,900 | 69億6959万 | +1.56% |
| 07/10 | （IR情報）15:50 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 390 | 392 | 390 | 392 | +0.26% | 6,900 | 69億8741万 | +2.08% |
| 07/09 | 389 | 391 | 389 | 391 | 0% | 4,100 | 69億6959万 | +1.82% |
| 07/08 | 390 | 391 | 389 | 391 | +0.26% | 2,800 | 69億6959万 | +1.82% |
| 07/07 | 391 | 392 | 386 | 390 | -0.26% | 5,300 | 69億5176万 | +1.83% |
| 07/06 | 385 | 391 | 382 | 391 | +2.09% | 7,500 | 69億6959万 | +2.09% |
| 07/03 | 382 | 383 | 380 | 383 | +0.26% | 3,800 | 68億2699万 | +0.26% |
| 07/02 | 381 | 382 | 379 | 382 | -1.04% | 9,100 | 68億916万 | 0% |
| 07/01 | 387 | 387 | 370 | 386 | -0.26% | 14,600 | 68億8046万 | +1.31% |
| 06/30 | 392 | 392 | 386 | 387 | -0.26% | 6,300 | 68億9829万 | +1.57% |
| 06/29 | 384 | 388 | 384 | 388 | +1.31% | 2,500 | 69億1611万 | +2.11% |
| 06/26 | 385 | 387 | 381 | 383 | -0.78% | 11,500 | 68億2699万 | +1.06% |
| 06/25 | 389 | 390 | 385 | 386 | -0.26% | 4,500 | 68億8046万 | +1.85% |
| 06/24 | 394 | 394 | 385 | 387 | 0% | 8,300 | 68億9829万 | +2.38% |
| 06/23 | 385 | 394 | 385 | 387 | +0.52% | 19,000 | 68億9829万 | +2.65% |
| 06/22 | 380 | 387 | 380 | 385 | +1.05% | 19,900 | 68億6264万 | +2.12% |
| 06/19 | （IR情報）14:50 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/19 | 380 | 381 | 379 | 381 | +0.26% | 3,900 | 67億9134万 | +1.33% |
| 06/18 | 381 | 381 | 379 | 380 | -0.26% | 4,700 | 67億7351万 | +1.06% |
| 06/17 | 380 | 381 | 378 | 381 | +0.26% | 1,900 | 67億9134万 | +1.6% |
| 06/16 | 382 | 382 | 379 | 380 | -0.26% | 3,000 | 67億7351万 | +1.33% |
| 06/15 | 382 | 382 | 379 | 381 | 0% | 9,000 | 67億9134万 | +1.87% |
| 06/12 | 380 | 381 | 379 | 381 | +0.53% | 10,600 | 67億9134万 | +1.87% |
| 06/11 | 379 | 381 | 378 | 379 | -0.52% | 3,400 | 67億5569万 | +1.61% |
| 06/10 | 382 | 382 | 378 | 381 | +0.79% | 11,000 | 67億9134万 | +2.42% |
| 06/09 | 376 | 379 | 376 | 378 | -0.26% | 3,700 | 67億3786万 | +1.61% |
| 06/08 | 375 | 379 | 375 | 379 | -0.26% | 5,400 | 67億5569万 | +2.16% |
| 06/05 | 381 | 382 | 378 | 380 | -0.26% | 12,800 | 67億7351万 | +2.43% |
| 06/04 | 385 | 385 | 380 | 381 | -0.52% | 15,900 | 67億9134万 | +2.97% |
| 06/03 | 386 | 386 | 380 | 383 | -0.78% | 17,700 | 68億2699万 | +3.79% |
| 06/02 | 379 | 386 | 378 | 386 | +3.21% | 58,400 | 68億8046万 | +4.61% |
| 06/01 | 372 | 374 | 372 | 374 | +0.54% | 8,500 | 66億6656万 | +1.63% |
| 05/29 | 370 | 372 | 370 | 372 | +0.81% | 3,600 | 66億3091万 | +1.36% |
| 05/28 | 372 | 372 | 369 | 369 | -0.27% | 10,200 | 65億7744万 | +0.54% |
| 05/27 | 368 | 371 | 368 | 370 | +0.27% | 3,700 | 65億9526万 | +0.82% |
| 05/26 | 368 | 370 | 368 | 369 | -0.27% | 700 | 65億7744万 | +0.82% |
| 05/25 | 370 | 371 | 369 | 370 | +0.27% | 5,000 | 65億9526万 | +1.09% |
| 05/22 | 369 | 369 | 369 | 369 | -0.54% | 3,500 | 65億7744万 | +0.82% |
| 05/21 | 370 | 371 | 368 | 371 | +0.82% | 1,300 | 66億1309万 | +1.37% |
| 05/20 | （IR情報）16:10 自己株式の処分の払込完了に関するお知らせ |
| 05/20 | 367 | 369 | 367 | 368 | +0.27% | 2,700 | 65億5961万 | +0.82% |
| 05/19 | 367 | 369 | 367 | 367 | -0.27% | 1,400 | 65億4179万 | +0.55% |
| 05/18 | 371 | 371 | 368 | 368 | -0.81% | 2,900 | 65億5961万 | +0.82% |
| 05/15 | 375 | 375 | 370 | 371 | -0.27% | 7,600 | 66億1309万 | +1.64% |
| 05/14 | （IR情報）17:10 サンメッセグループ「新経営ビジョン(中長期経営計画)」策定に関するお知らせ |
| 05/14 | （IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:45 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:45 定款の一部変更に関するお知らせ |
| 05/14 | 371 | 372 | 369 | 372 | +0.81% | 11,600 | 66億3091万 | +1.92% |
| 05/13 | 369 | 370 | 368 | 369 | +0.27% | 12,800 | 65億7744万 | +1.37% |
| 05/12 | 367 | 368 | 366 | 368 | +0.82% | 8,500 | 65億5961万 | +1.1% |
| 05/11 | 365 | 366 | 365 | 365 | 0% | 5,900 | 65億614万 | +0.27% |
| 05/08 | （IR情報）13:40 業績予想の修正に関するお知らせ |
| 05/08 | 365 | 382 | 364 | 365 | -0.27% | 48,400 | 65億614万 | +0.27% |
| 05/07 | 365 | 366 | 363 | 366 | +0.27% | 5,000 | 65億2396万 | +0.55% |
| 05/01 | 364 | 366 | 364 | 365 | -0.27% | 1,200 | 65億614万 | +0.27% |
| 04/30 | 364 | 366 | 363 | 366 | 0% | 9,200 | 65億2396万 | +0.55% |
| 04/28 | 365 | 366 | 363 | 366 | +0.27% | 4,300 | 65億2396万 | +0.55% |
| 04/27 | 362 | 365 | 362 | 365 | +0.55% | 2,400 | 65億614万 | +0.27% |
| 04/24 | 362 | 363 | 362 | 363 | +0.28% | 800 | 64億7049万 | -0.27% |
| 04/23 | 361 | 365 | 361 | 362 | -0.28% | 1,800 | 64億5266万 | -0.82% |
| 04/22 | 366 | 366 | 363 | 363 | -0.82% | 1,300 | 64億7049万 | -0.55% |
| 04/21 | 364 | 366 | 363 | 366 | +1.1% | 7,200 | 65億2396万 | +0.27% |
| 04/20 | 361 | 362 | 361 | 362 | 0% | 1,400 | 64億5266万 | -1.09% |
| 04/17 | 362 | 362 | 362 | 362 | -0.28% | 3,900 | 64億5266万 | -1.09% |
| 04/16 | 362 | 365 | 362 | 363 | 0% | 2,600 | 64億7049万 | -0.82% |
| 04/15 | 366 | 366 | 362 | 363 | -0.27% | 12,100 | 64億7049万 | -1.09% |
| 04/14 | 364 | 365 | 363 | 364 | 0% | 2,700 | 64億8831万 | -0.82% |
| 04/13 | 364 | 365 | 364 | 364 | 0% | 2,700 | 64億8831万 | -0.82% |
| 04/10 | （IR情報）15:05 第三者割当てによる自己株式の処分に関するお知らせ |
| 04/10 | 363 | 365 | 363 | 364 | +0.28% | 5,900 | 64億8831万 | -0.82% |
| 04/09 | 364 | 365 | 363 | 363 | 0% | 4,300 | 64億7049万 | -1.36% |
| 04/08 | 363 | 364 | 363 | 363 | 0% | 1,000 | 64億7049万 | -1.36% |
| 04/07 | 364 | 364 | 363 | 363 | -0.27% | 1,500 | 64億7049万 | -1.36% |
| 04/06 | 363 | 365 | 363 | 364 | +0.28% | 2,400 | 64億8831万 | -1.36% |
| 04/03 | 362 | 367 | 362 | 363 | +0.28% | 4,100 | 64億7049万 | -1.63% |
| 04/02 | 361 | 364 | 361 | 362 | 0% | 2,300 | 64億5266万 | -1.9% |
| 04/01 | 362 | 366 | 362 | 362 | -0.28% | 11,300 | 64億5266万 | -2.16% |
| 03/31 | 360 | 366 | 360 | 363 | -0.82% | 7,100 | 64億7049万 | -1.89% |
| 03/30 | 349 | 366 | 349 | 366 | -0.81% | 29,400 | 65億2396万 | -1.08% |
| 03/27 | 369 | 371 | 367 | 369 | 0% | 44,600 | 65億7744万 | -0.27% |
| 03/26 | 371 | 371 | 369 | 369 | 0% | 24,700 | 65億7744万 | -0.27% |
| 03/25 | 368 | 371 | 368 | 369 | +0.27% | 8,800 | 65億7744万 | -0.27% |
| 03/24 | 368 | 370 | 368 | 368 | -0.27% | 10,200 | 65億5961万 | -0.54% |
| 03/23 | 371 | 372 | 369 | 369 | -0.54% | 30,700 | 65億7744万 | -0.27% |
| 03/19 | 372 | 372 | 371 | 371 | 0% | 5,500 | 66億1309万 | +0.27% |
| 03/18 | 371 | 372 | 371 | 371 | +0.27% | 8,600 | 66億1309万 | +0.27% |
| 03/17 | 370 | 371 | 370 | 370 | -0.27% | 3,700 | 65億9526万 | 0% |
| 03/16 | 371 | 372 | 370 | 371 | +0.27% | 14,900 | 66億1309万 | +0.27% |
| 03/13 | （IR情報）16:35 役員等の異動に関するお知らせ |
| 03/13 | 370 | 370 | 367 | 370 | 0% | 22,100 | 65億9526万 | +0.27% |
| 03/12 | 372 | 372 | 367 | 370 | -0.54% | 16,200 | 65億9526万 | +0.27% |
| 03/11 | 372 | 373 | 372 | 372 | +0.27% | 3,800 | 66億3091万 | +0.81% |
| 03/10 | 371 | 372 | 371 | 371 | 0% | 6,300 | 66億1309万 | +0.82% |
| 03/09 | 371 | 372 | 371 | 371 | 0% | 11,900 | 66億1309万 | +0.82% |
| 03/06 | 372 | 372 | 371 | 371 | 0% | 7,800 | 66億1309万 | +0.82% |
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。
