| 2026 |
| 07/13 | 1,287 | 1,292 | 1,286 | 1,292 | -0.54% | 2,100 | 86億1120万 | -0.77% |
| 07/10 | 1,308 | 1,308 | 1,299 | 1,299 | -0.69% | 21,000 | 86億5786万 | -0.31% |
| 07/09 | 1,301 | 1,308 | 1,300 | 1,308 | +0.62% | 2,800 | 87億1784万 | +0.31% |
| 07/08 | 1,310 | 1,310 | 1,299 | 1,300 | +0.08% | 18,500 | 86億6452万 | -0.31% |
| 07/07 | 1,303 | 1,309 | 1,299 | 1,299 | -0.46% | 4,900 | 86億5786万 | -0.46% |
| 07/06 | 1,300 | 1,319 | 1,296 | 1,305 | +0.38% | 3,000 | 86億9785万 | 0% |
| 07/03 | 1,281 | 1,311 | 1,281 | 1,300 | +1.88% | 1,700 | 86億6452万 | -0.46% |
| 07/02 | 1,281 | 1,285 | 1,276 | 1,276 | +0.39% | 700 | 85億456万 | -2.37% |
| 07/01 | 1,281 | 1,285 | 1,271 | 1,271 | -0.31% | 2,700 | 84億7124万 | -2.98% |
| 06/30 | 1,274 | 1,275 | 1,274 | 1,275 | +0.39% | 600 | 84億9790万 | -2.82% |
| 06/29 | 1,276 | 1,276 | 1,268 | 1,270 | -0.39% | 7,600 | 84億6457万 | -3.42% |
| 06/26 | （IR情報）16:30 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 |
| 06/26 | 1,265 | 1,275 | 1,260 | 1,275 | +0.79% | 1,500 | 84億9790万 | -3.19% |
| 06/25 | 1,276 | 1,281 | 1,263 | 1,265 | -0.78% | 7,800 | 84億3125万 | -4.09% |
| 06/24 | 1,284 | 1,286 | 1,271 | 1,275 | -0.93% | 3,700 | 84億9790万 | -3.48% |
| 06/23 | 1,295 | 1,295 | 1,284 | 1,287 | -0.46% | 10,100 | 85億7788万 | -2.72% |
| 06/22 | 1,322 | 1,326 | 1,291 | 1,293 | -2.19% | 165,300 | 86億1787万 | -2.42% |
| 06/19 | 1,324 | 1,325 | 1,322 | 1,322 | -1.12% | 8,800 | 88億1115万 | -0.53% |
| 06/18 | 1,326 | 1,337 | 1,326 | 1,337 | +0.75% | 500 | 89億1113万 | +0.53% |
| 06/17 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 88億4448万 | -0.3% |
| 06/16 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 100 | 88億4448万 | -0.3% |
| 06/12 | 1,327 | 1,327 | 1,327 | 1,327 | -0.75% | 200 | 88億4448万 | -0.38% |
| 06/11 | 1,335 | 1,337 | 1,335 | 1,337 | +0.3% | 2,000 | 89億1113万 | +0.3% |
| 06/10 | 1,326 | 1,334 | 1,326 | 1,333 | +0.6% | 2,500 | 88億8447万 | 0% |
| 06/09 | 1,324 | 1,325 | 1,324 | 1,325 | -0.23% | 500 | 88億3115万 | -0.6% |
| 06/08 | 1,322 | 1,328 | 1,322 | 1,328 | +0.84% | 700 | 88億5114万 | -0.38% |
| 06/05 | 1,317 | 1,317 | 1,317 | 1,317 | +0.08% | 400 | 87億7783万 | -1.27% |
| 06/04 | 1,315 | 1,316 | 1,315 | 1,316 | +0.08% | 300 | 87億7116万 | -1.5% |
| 06/03 | 1,310 | 1,315 | 1,310 | 1,315 | +0.08% | 200 | 87億6450万 | -1.72% |
| 06/02 | 1,319 | 1,320 | 1,311 | 1,314 | -0.3% | 900 | 87億5783万 | -1.94% |
| 06/01 | 1,326 | 1,326 | 1,318 | 1,318 | -0.6% | 200 | 87億8449万 | -1.79% |
| 05/29 | 1,326 | 1,326 | 1,322 | 1,326 | 0% | 700 | 88億3781万 | -1.41% |
| 05/28 | 1,318 | 1,326 | 1,288 | 1,326 | -1.19% | 2,700 | 88億3781万 | -1.49% |
| 05/27 | 1,323 | 1,342 | 1,323 | 1,342 | +1.82% | 400 | 89億4445万 | -0.37% |
| 05/26 | 1,348 | 1,348 | 1,318 | 1,318 | -2.3% | 2,800 | 87億8449万 | -2.15% |
| 05/25 | 1,325 | 1,349 | 1,325 | 1,349 | +1.89% | 1,900 | 89億9111万 | +0.15% |
| 05/21 | 1,315 | 1,324 | 1,315 | 1,324 | +0.3% | 1,600 | 88億2448万 | -1.71% |
| 05/20 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 600 | 87億9782万 | -2.08% |
| 05/19 | 1,312 | 1,330 | 1,312 | 1,330 | +1.45% | 700 | 88億6447万 | -1.48% |
| 05/18 | 1,295 | 1,311 | 1,295 | 1,311 | -3.18% | 4,000 | 87億3784万 | -2.96% |
| 05/15 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 通期業績予想と実績値との差異に関するお知らせ |
| 05/15 | 1,374 | 1,374 | 1,354 | 1,354 | -1.17% | 200 | 90億2443万 | 0% |
| 05/14 | 1,364 | 1,370 | 1,351 | 1,370 | +0.29% | 1,500 | 91億3107万 | +1.26% |
| 05/13 | 1,356 | 1,366 | 1,346 | 1,366 | +1.49% | 3,700 | 91億441万 | +1.04% |
| 05/12 | 1,344 | 1,346 | 1,344 | 1,346 | 0% | 1,000 | 89億7111万 | -0.37% |
| 05/11 | 1,341 | 1,346 | 1,341 | 1,346 | +0.6% | 500 | 89億7111万 | -0.3% |
| 05/08 | 1,340 | 1,340 | 1,336 | 1,338 | -0.74% | 400 | 89億1779万 | -0.89% |
| 05/07 | 1,345 | 1,348 | 1,326 | 1,348 | +0.9% | 400 | 89億8444万 | -0.07% |
| 05/01 | 1,327 | 1,336 | 1,327 | 1,336 | +0.3% | 300 | 89億446万 | -1.04% |
| 04/30 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/30 | 1,338 | 1,338 | 1,332 | 1,332 | -0.3% | 200 | 88億7780万 | -1.41% |
| 04/28 | 1,338 | 1,344 | 1,336 | 1,336 | -0.96% | 500 | 89億446万 | -1.18% |
| 04/27 | 1,368 | 1,368 | 1,310 | 1,349 | -1.32% | 2,500 | 89億9111万 | -0.3% |
| 04/24 | 1,374 | 1,374 | 1,345 | 1,367 | -0.51% | 2,500 | 91億1108万 | +0.96% |
| 04/23 | 1,371 | 1,374 | 1,363 | 1,374 | +0.81% | 600 | 91億5773万 | +1.48% |
| 04/22 | 1,361 | 1,363 | 1,361 | 1,363 | +0.15% | 500 | 90億8442万 | +0.66% |
| 04/21 | 1,370 | 1,370 | 1,361 | 1,361 | -1.87% | 300 | 90億7109万 | +0.52% |
| 04/20 | 1,352 | 1,387 | 1,352 | 1,387 | +2.29% | 1,300 | 92億4438万 | +2.36% |
| 04/17 | 1,345 | 1,396 | 1,341 | 1,356 | +0.82% | 1,600 | 90億3776万 | +0.15% |
| 04/16 | 1,339 | 1,345 | 1,339 | 1,345 | +0.45% | 200 | 89億6445万 | -0.66% |
| 04/15 | 1,339 | 1,339 | 1,339 | 1,339 | 0% | 500 | 89億2446万 | -1.18% |
| 04/14 | 1,339 | 1,339 | 1,339 | 1,339 | +0.07% | 400 | 89億2446万 | -1.33% |
| 04/13 | 1,334 | 1,340 | 1,329 | 1,338 | -0.74% | 5,300 | 89億1779万 | -1.47% |
| 04/10 | 1,370 | 1,370 | 1,348 | 1,348 | -1.61% | 2,400 | 89億8444万 | -0.88% |
| 04/09 | 1,372 | 1,372 | 1,340 | 1,370 | +0.88% | 1,900 | 91億3107万 | +0.74% |
| 04/08 | 1,374 | 1,374 | 1,358 | 1,358 | -1.16% | 200 | 90億5109万 | 0% |
| 04/07 | 1,355 | 1,378 | 1,355 | 1,374 | +2% | 500 | 91億5773万 | +1.03% |
| 04/06 | 1,338 | 1,347 | 1,338 | 1,347 | +0.97% | 200 | 89億7778万 | -1.03% |
| 04/03 | 1,334 | 1,334 | 1,333 | 1,334 | +0.08% | 2,500 | 88億9113万 | -2.13% |
| 04/02 | 1,332 | 1,362 | 1,332 | 1,333 | -0.74% | 400 | 88億8447万 | -2.42% |
| 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% |
| 02/09 | （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 | （IR情報）15:30 取締役の担当職務変更に関するお知らせ |
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。
