| 2026 |
| 04/01 | （IR情報）15:30 株式会社トムスエージェンシーの株式取得(子会社化)に係る株式譲渡契約締結に関するお知らせ |
| 04/01 | 1,311 | 1,343 | 1,311 | 1,343 | +0.45% | 1,000 | 89億5112万 | -1.9% |
| 03/31 | 1,298 | 1,337 | 1,292 | 1,337 | +1.52% | 1,500 | 89億1113万 | -2.34% |
| 03/30 | 1,317 | 1,317 | 1,317 | 1,317 | -2.88% | 600 | 87億7783万 | -3.8% |
| 03/27 | 1,361 | 1,361 | 1,356 | 1,356 | -0.37% | 400 | 90億3776万 | -1.02% |
| 03/26 | 1,385 | 1,385 | 1,361 | 1,361 | -0.73% | 5,600 | 90億7109万 | -0.58% |
| 03/25 | 1,364 | 1,371 | 1,364 | 1,371 | +0.51% | 2,800 | 91億3774万 | +0.29% |
| 03/24 | 1,364 | 1,364 | 1,364 | 1,364 | +0.29% | 100 | 90億9108万 | -0.07% |
| 03/23 | 1,362 | 1,362 | 1,360 | 1,360 | -0.8% | 600 | 90億6442万 | -0.15% |
| 03/19 | 1,356 | 1,371 | 1,356 | 1,371 | 0% | 200 | 91億3774万 | +0.81% |
| 03/18 | 1,369 | 1,372 | 1,355 | 1,371 | -0.07% | 2,200 | 91億3774万 | +1.03% |
| 03/17 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 300 | 91億4440万 | +1.4% |
| 03/16 | 1,371 | 1,388 | 1,341 | 1,372 | +0.37% | 3,500 | 91億4440万 | +1.7% |
| 03/13 | 1,364 | 1,367 | 1,363 | 1,367 | +0.22% | 1,000 | 91億1108万 | +1.71% |
| 03/12 | （IR情報）15:30 株式会社トムスエージェンシーの株式取得(子会社化)に向けた基本合意のお知らせ |
| 03/12 | 1,375 | 1,377 | 1,364 | 1,364 | -0.94% | 400 | 90億9108万 | +1.79% |
| 03/11 | 1,377 | 1,377 | 1,377 | 1,377 | +0.07% | 200 | 91億7773万 | +3.07% |
| 03/10 | 1,381 | 1,384 | 1,376 | 1,376 | -0.36% | 3,100 | 91億7106万 | +3.38% |
| 03/09 | 1,352 | 1,381 | 1,330 | 1,381 | +0.88% | 1,400 | 92億439万 | +4.15% |
| 03/06 | 1,355 | 1,369 | 1,323 | 1,369 | +1.03% | 4,300 | 91億2441万 | +3.63% |
| 03/05 | 1,342 | 1,365 | 1,342 | 1,355 | +1.73% | 1,400 | 90億3110万 | +2.96% |
| 03/04 | 1,388 | 1,388 | 1,332 | 1,332 | -4.52% | 2,400 | 88億7780万 | +1.52% |
| 03/03 | 1,405 | 1,408 | 1,392 | 1,395 | -0.99% | 1,500 | 92億9770万 | +6.65% |
| 03/02 | 1,409 | 1,410 | 1,378 | 1,409 | +0.71% | 4,800 | 93億9101万 | +8.14% |
| 02/27 | 1,395 | 1,400 | 1,388 | 1,399 | -0.43% | 2,100 | 93億2436万 | +7.86% |
| 02/26 | （IR情報）15:30 CVCファンドを通じた出資のお知らせ |
| 02/26 | 1,405 | 1,406 | 1,405 | 1,405 | +1.01% | 3,200 | 93億6435万 | +8.83% |
| 02/25 | 1,360 | 1,391 | 1,360 | 1,391 | +2.28% | 1,700 | 92億7104万 | +8.33% |
| 02/24 | 1,341 | 1,363 | 1,341 | 1,360 | +1.42% | 1,600 | 90億6442万 | +6.33% |
| 02/20 | 1,340 | 1,347 | 1,336 | 1,341 | +0.07% | 900 | 89億3779万 | +5.26% |
| 02/19 | 1,333 | 1,340 | 1,333 | 1,340 | +0.68% | 600 | 89億3112万 | +5.51% |
| 02/18 | 1,315 | 1,333 | 1,315 | 1,331 | +1.68% | 2,100 | 88億7114万 | +5.13% |
| 02/17 | 1,306 | 1,309 | 1,304 | 1,309 | +0.23% | 1,200 | 87億2451万 | +3.72% |
| 02/16 | 1,302 | 1,312 | 1,302 | 1,306 | +1.08% | 800 | 87億451万 | +3.73% |
| 02/13 | 1,300 | 1,303 | 1,292 | 1,292 | -1.52% | 1,200 | 86億1120万 | +2.78% |
| 02/12 | 1,301 | 1,320 | 1,282 | 1,312 | +1.86% | 5,700 | 87億4450万 | +4.63% |
| 02/10 | 1,274 | 1,288 | 1,274 | 1,288 | +1.1% | 4,500 | 85億8454万 | +2.88% |
| 02/09 | （IR情報）15:30 取締役の担当職務変更に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 1,271 | 1,280 | 1,254 | 1,274 | +0.47% | 4,200 | 84億9123万 | +1.92% |
| 02/06 | 1,262 | 1,275 | 1,262 | 1,268 | +0.56% | 2,000 | 84億5124万 | +1.6% |
| 02/05 | 1,264 | 1,268 | 1,258 | 1,261 | -0.24% | 1,300 | 84億459万 | +1.12% |
| 02/04 | 1,260 | 1,265 | 1,254 | 1,264 | +0.32% | 1,700 | 84億2458万 | +1.44% |
| 02/03 | 1,254 | 1,260 | 1,254 | 1,260 | +0.56% | 400 | 83億9792万 | +1.2% |
| 02/02 | 1,264 | 1,264 | 1,253 | 1,253 | -0.08% | 300 | 83億5127万 | +0.72% |
| 01/30 | 1,254 | 1,264 | 1,253 | 1,254 | +0.24% | 1,300 | 83億5793万 | +0.88% |
| 01/29 | 1,258 | 1,258 | 1,251 | 1,251 | -0.56% | 700 | 83億3794万 | +0.72% |
| 01/28 | 1,246 | 1,270 | 1,246 | 1,258 | +0.96% | 11,300 | 83億8459万 | +1.37% |
| 01/27 | 1,245 | 1,247 | 1,245 | 1,246 | +0.16% | 700 | 83億461万 | +0.48% |
| 01/26 | 1,258 | 1,258 | 1,244 | 1,244 | -1.27% | 3,000 | 82億9128万 | +0.4% |
| 01/23 | 1,259 | 1,262 | 1,259 | 1,260 | +0.08% | 4,300 | 83億9792万 | +1.69% |
| 01/22 | 1,255 | 1,260 | 1,244 | 1,259 | +1.12% | 3,700 | 83億9126万 | +1.78% |
| 01/21 | 1,244 | 1,245 | 1,237 | 1,245 | 0% | 2,400 | 82億9795万 | +0.73% |
| 01/20 | 1,244 | 1,247 | 1,244 | 1,245 | +0.08% | 1,400 | 82億9795万 | +0.73% |
| 01/19 | 1,242 | 1,255 | 1,240 | 1,244 | +0.4% | 6,900 | 82億9128万 | +0.73% |
| 01/16 | 1,242 | 1,244 | 1,238 | 1,239 | -0.24% | 4,300 | 82億5796万 | +0.32% |
| 01/15 | 1,238 | 1,242 | 1,237 | 1,242 | +0.32% | 1,300 | 82億7795万 | +0.57% |
| 01/14 | 1,241 | 1,242 | 1,236 | 1,238 | -0.16% | 7,800 | 82億5129万 | +0.32% |
| 01/13 | 1,236 | 1,245 | 1,236 | 1,240 | +0.16% | 3,700 | 82億6462万 | +0.49% |
| 01/09 | 1,238 | 1,238 | 1,238 | 1,238 | -0.08% | 2,100 | 82億5129万 | +0.32% |
| 01/08 | 1,239 | 1,250 | 1,237 | 1,239 | 0% | 5,300 | 82億5796万 | +0.49% |
| 01/07 | 1,241 | 1,242 | 1,238 | 1,239 | -0.16% | 1,100 | 82億5796万 | +0.49% |
| 01/06 | 1,237 | 1,241 | 1,237 | 1,241 | +0.24% | 900 | 82億7129万 | +0.65% |
| 01/05 | 1,239 | 1,248 | 1,238 | 1,238 | +0.24% | 5,200 | 82億5129万 | +0.41% |
| 2025 |
| 12/30 | 1,239 | 1,240 | 1,235 | 1,235 | -0.16% | 1,500 | 82億3130万 | +0.16% |
| 12/29 | 1,236 | 1,240 | 1,233 | 1,237 | 0% | 3,800 | 82億4463万 | +0.32% |
| 12/26 | 1,244 | 1,244 | 1,236 | 1,237 | -0.24% | 6,900 | 82億4463万 | +0.32% |
| 12/25 | 1,236 | 1,240 | 1,233 | 1,240 | +0.57% | 8,500 | 82億6462万 | +0.57% |
| 12/24 | 1,230 | 1,233 | 1,229 | 1,233 | +0.24% | 700 | 82億1797万 | +0.08% |
| 12/23 | 1,231 | 1,231 | 1,229 | 1,230 | 0% | 1,100 | 81億9797万 | -0.16% |
| 12/22 | 1,230 | 1,233 | 1,230 | 1,230 | -0.16% | 400 | 81億9797万 | -0.16% |
| 12/19 | 1,232 | 1,233 | 1,232 | 1,232 | +0.24% | 1,200 | 82億1130万 | 0% |
| 12/18 | 1,230 | 1,230 | 1,229 | 1,229 | -0.16% | 500 | 81億9131万 | -0.32% |
| 12/17 | 1,229 | 1,233 | 1,229 | 1,231 | +0.16% | 1,800 | 82億464万 | -0.16% |
| 12/16 | 1,227 | 1,229 | 1,227 | 1,229 | +0.16% | 1,400 | 81億9131万 | -0.32% |
| 12/15 | 1,228 | 1,230 | 1,223 | 1,227 | -0.16% | 1,800 | 81億7798万 | -0.49% |
| 12/12 | 1,230 | 1,230 | 1,229 | 1,229 | +0.08% | 200 | 81億9131万 | -0.32% |
| 12/11 | 1,227 | 1,230 | 1,227 | 1,228 | +0.08% | 2,200 | 81億8464万 | -0.41% |
| 12/10 | 1,238 | 1,238 | 1,221 | 1,227 | -0.89% | 34,000 | 81億7798万 | -0.57% |
| 12/09 | 1,238 | 1,238 | 1,235 | 1,238 | 0% | 2,300 | 82億5129万 | +0.32% |
| 12/08 | 1,234 | 1,238 | 1,234 | 1,238 | +0.32% | 1,800 | 82億5129万 | +0.32% |
| 12/05 | 1,233 | 1,236 | 1,231 | 1,234 | +0.08% | 3,300 | 82億2463万 | 0% |
| 12/04 | 1,237 | 1,241 | 1,231 | 1,233 | +0.08% | 1,800 | 82億1797万 | -0.16% |
| 12/03 | 1,230 | 1,234 | 1,230 | 1,232 | +0.33% | 1,900 | 82億1130万 | -0.24% |
| 12/02 | 1,233 | 1,234 | 1,227 | 1,228 | -0.49% | 3,400 | 81億8464万 | -0.65% |
| 12/01 | 1,230 | 1,234 | 1,230 | 1,234 | -0.16% | 600 | 82億2463万 | -0.24% |
| 11/28 | 1,230 | 1,236 | 1,230 | 1,236 | 0% | 700 | 82億3796万 | -0.08% |
| 11/27 | 1,238 | 1,240 | 1,233 | 1,236 | -0.24% | 2,300 | 82億3796万 | 0% |
| 11/26 | 1,245 | 1,246 | 1,237 | 1,239 | -0.48% | 11,700 | 82億5796万 | +0.24% |
| 11/25 | 1,232 | 1,245 | 1,232 | 1,245 | +1.14% | 2,800 | 82億9795万 | +0.65% |
| 11/21 | 1,228 | 1,235 | 1,228 | 1,231 | -0.16% | 1,800 | 82億464万 | -0.49% |
| 11/20 | 1,233 | 1,235 | 1,229 | 1,233 | +0.57% | 1,000 | 82億1797万 | -0.32% |
| 11/19 | 1,226 | 1,226 | 1,226 | 1,226 | +0.08% | 200 | 81億7131万 | -0.81% |
| 11/18 | 1,231 | 1,233 | 1,225 | 1,225 | -0.65% | 1,100 | 81億6465万 | -0.89% |
| 11/17 | 1,234 | 1,234 | 1,232 | 1,233 | -0.24% | 5,600 | 82億1797万 | -0.4% |
| 11/14 | 1,235 | 1,236 | 1,233 | 1,236 | -0.32% | 400 | 82億3796万 | -0.32% |
| 11/12 | 1,231 | 1,240 | 1,231 | 1,240 | +0.9% | 400 | 82億6462万 | -0.08% |
| 11/11 | 1,249 | 1,249 | 1,225 | 1,229 | -1.05% | 8,500 | 81億9131万 | -1.13% |
| 11/10 | （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) |
| 11/10 | 1,237 | 1,251 | 1,237 | 1,242 | +0.98% | 3,600 | 82億7795万 | -0.16% |
| 11/07 | 1,227 | 1,233 | 1,225 | 1,230 | 0% | 2,100 | 81億9797万 | -1.2% |
| 11/06 | 1,235 | 1,236 | 1,201 | 1,230 | -0.32% | 4,600 | 81億9797万 | -1.2% |
| 11/05 | 1,235 | 1,235 | 1,234 | 1,234 | -0.4% | 1,400 | 82億2463万 | -0.96% |
| 11/04 | 1,239 | 1,242 | 1,239 | 1,239 | +0.24% | 2,100 | 82億5796万 | -0.64% |
| 10/31 | 1,239 | 1,239 | 1,236 | 1,236 | -0.32% | 500 | 82億3796万 | -0.96% |
| 10/30 | 1,236 | 1,240 | 1,236 | 1,240 | +0.32% | 300 | 82億6462万 | -0.8% |
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。
