| 2026 |
| 04/22 | 1,163 | 1,164 | 1,146 | 1,146 | -1.72% | 103,800 | 1072億1077万 | -6.45% |
| 04/21 | 1,174 | 1,186 | 1,160 | 1,166 | -0.68% | 105,400 | 1090億8181万 | -5.13% |
| 04/20 | 1,191 | 1,192 | 1,170 | 1,174 | -1.1% | 83,900 | 1098億3023万 | -4.63% |
| 04/17 | 1,190 | 1,198 | 1,187 | 1,187 | -0.25% | 89,000 | 1110億4640万 | -3.73% |
| 04/16 | 1,204 | 1,208 | 1,187 | 1,190 | -0.83% | 86,200 | 1113億2706万 | -3.64% |
| 04/15 | 1,189 | 1,200 | 1,189 | 1,200 | +1.1% | 117,700 | 1122億6258万 | -2.99% |
| 04/14 | 1,197 | 1,206 | 1,181 | 1,187 | -0.84% | 106,600 | 1110億4640万 | -4.2% |
| 04/13 | 1,205 | 1,216 | 1,188 | 1,197 | -0.66% | 172,900 | 1119億8193万 | -3.55% |
| 04/10 | 1,230 | 1,233 | 1,201 | 1,205 | -1.07% | 153,600 | 1127億3034万 | -2.98% |
| 04/09 | 1,234 | 1,244 | 1,214 | 1,218 | -2.25% | 213,400 | 1139億4652万 | -2.09% |
| 04/08 | 1,261 | 1,264 | 1,246 | 1,246 | -1.19% | 174,100 | 1165億6598万 | +0.08% |
| 04/07 | 1,272 | 1,283 | 1,255 | 1,261 | -0.24% | 209,800 | 1179億6926万 | +1.2% |
| 04/06 | （IR情報）10:30 3月度月次業績推移(前年比) |
| 04/06 | 1,260 | 1,267 | 1,253 | 1,264 | +0.32% | 76,500 | 1182億4992万 | +1.36% |
| 04/03 | 1,249 | 1,265 | 1,249 | 1,260 | +0.56% | 114,100 | 1178億7571万 | +0.88% |
| 04/02 | 1,253 | 1,267 | 1,251 | 1,253 | -0.48% | 115,100 | 1172億2085万 | +0.32% |
| 04/01 | 1,246 | 1,259 | 1,234 | 1,259 | +1.29% | 168,900 | 1177億8216万 | +0.64% |
| 03/31 | 1,237 | 1,252 | 1,229 | 1,243 | +1.14% | 141,000 | 1162億8532万 | -0.72% |
| 03/30 | 1,222 | 1,234 | 1,205 | 1,229 | -1.76% | 173,400 | 1149億7559万 | -1.99% |
| 03/27 | 1,242 | 1,261 | 1,242 | 1,251 | -0.16% | 329,700 | 1170億3374万 | -0.4% |
| 03/26 | 1,243 | 1,257 | 1,242 | 1,253 | -0.4% | 173,200 | 1172億2085万 | -0.32% |
| 03/25 | 1,257 | 1,265 | 1,250 | 1,258 | +0.88% | 126,700 | 1176億8861万 | 0% |
| 03/24 | 1,228 | 1,249 | 1,227 | 1,247 | +2.63% | 96,600 | 1166億5953万 | -0.87% |
| 03/23 | 1,223 | 1,225 | 1,214 | 1,215 | -2.33% | 108,500 | 1136億6586万 | -3.49% |
| 03/19 | 1,250 | 1,254 | 1,238 | 1,244 | -1.27% | 138,100 | 1163億7888万 | -1.5% |
| 03/18 | 1,249 | 1,263 | 1,248 | 1,260 | +0.72% | 54,900 | 1178億7571万 | -0.4% |
| 03/17 | 1,229 | 1,251 | 1,229 | 1,251 | +1.87% | 76,300 | 1170億3374万 | -1.11% |
| 03/16 | 1,235 | 1,237 | 1,225 | 1,228 | -0.24% | 77,000 | 1148億8204万 | -2.92% |
| 03/13 | 1,232 | 1,252 | 1,230 | 1,231 | -0.24% | 127,300 | 1151億6270万 | -2.76% |
| 03/12 | 1,239 | 1,240 | 1,229 | 1,234 | -0.72% | 112,600 | 1154億4336万 | -2.53% |
| 03/11 | 1,252 | 1,259 | 1,240 | 1,243 | +0.57% | 80,000 | 1162億8532万 | -1.66% |
| 03/10 | （IR情報）15:45 役員の異動に関するお知らせ |
| 03/10 | 1,246 | 1,256 | 1,234 | 1,236 | +0.49% | 111,300 | 1156億3046万 | -1.98% |
| 03/09 | 1,193 | 1,241 | 1,189 | 1,230 | +0.57% | 161,700 | 1150億6915万 | -2.23% |
| 03/06 | 1,240 | 1,250 | 1,223 | 1,223 | -2.24% | 155,300 | 1144億1428万 | -2.55% |
| 03/05 | （IR情報）14:45 2月度月次業績推移(前年比) |
| 03/05 | 1,268 | 1,272 | 1,251 | 1,251 | +0.16% | 100,100 | 1170億3374万 | -0.08% |
| 03/04 | 1,260 | 1,265 | 1,219 | 1,249 | -1.81% | 172,100 | 1168億4664万 | +0.08% |
| 03/03 | 1,290 | 1,295 | 1,263 | 1,272 | -1.85% | 151,100 | 1189億9834万 | +2.09% |
| 03/02 | 1,308 | 1,312 | 1,287 | 1,296 | -0.69% | 107,500 | 1212億4359万 | +4.18% |
| 02/27 | 1,274 | 1,305 | 1,272 | 1,305 | +2.76% | 210,600 | 1220億8556万 | +5.24% |
| 02/26 | 1,295 | 1,299 | 1,270 | 1,270 | -2.01% | 97,400 | 1188億1123万 | +2.75% |
| 02/25 | 1,305 | 1,305 | 1,278 | 1,296 | +0.08% | 116,800 | 1212億4359万 | +5.02% |
| 02/24 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/24 | 1,292 | 1,302 | 1,276 | 1,295 | +1.57% | 109,100 | 1211億5004万 | +5.28% |
| 02/20 | 1,275 | 1,280 | 1,264 | 1,275 | -0.47% | 105,200 | 1192億7899万 | +4.17% |
| 02/19 | 1,278 | 1,288 | 1,266 | 1,281 | 0% | 81,100 | 1198億4031万 | +5% |
| 02/18 | 1,282 | 1,286 | 1,267 | 1,281 | +0.95% | 110,600 | 1198億4031万 | +5.43% |
| 02/17 | 1,263 | 1,280 | 1,257 | 1,269 | +0.95% | 97,500 | 1187億1768万 | +4.88% |
| 02/16 | 1,282 | 1,282 | 1,251 | 1,257 | -2.63% | 123,900 | 1175億9506万 | +4.23% |
| 02/13 | 1,315 | 1,315 | 1,266 | 1,291 | -0.62% | 149,100 | 1207億7583万 | +7.4% |
| 02/12 | 1,295 | 1,316 | 1,284 | 1,299 | +0.46% | 209,600 | 1215億2425万 | +8.61% |
| 02/10 | 1,276 | 1,295 | 1,269 | 1,293 | +1.73% | 154,400 | 1209億6293万 | +8.66% |
| 02/09 | 1,275 | 1,278 | 1,255 | 1,271 | +1.27% | 105,500 | 1189億479万 | +7.26% |
| 02/06 | 1,251 | 1,279 | 1,242 | 1,255 | +0.72% | 165,900 | 1174億795万 | +6.36% |
| 02/05 | （IR情報）10:00 1月度月次業績推移(前年比) |
| 02/05 | 1,240 | 1,261 | 1,229 | 1,246 | +1.47% | 219,500 | 1165億6598万 | +5.95% |
| 02/04 | 1,225 | 1,240 | 1,207 | 1,228 | +2.33% | 194,200 | 1148億8204万 | +4.78% |
| 02/03 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,159 | 1,224 | 1,152 | 1,200 | +3.54% | 219,600 | 1122億6258万 | +2.74% |
| 02/02 | 1,174 | 1,179 | 1,159 | 1,159 | -0.26% | 153,500 | 1084億2694万 | -0.6% |
| 01/30 | 1,153 | 1,169 | 1,153 | 1,162 | +0.78% | 121,300 | 1087億760万 | -0.26% |
| 01/29 | （5%ルール）ニューサンライフ（2.5%）植木アセットマネジメント（2.57%）植木圭子（0%）植木威行（1.15%）植木明日香（0.03%）植木洋行（0.33%）植木美保（0.04%） |
| 01/29 | 1,135 | 1,153 | 1,125 | 1,153 | +1.32% | 104,600 | 1078億6563万 | -0.95% |
| 01/28 | 1,160 | 1,160 | 1,125 | 1,138 | -2.49% | 187,200 | 1064億6235万 | -2.15% |
| 01/27 | 1,191 | 1,192 | 1,164 | 1,167 | -2.75% | 127,000 | 1091億7536万 | +0.34% |
| 01/26 | 1,199 | 1,213 | 1,190 | 1,200 | -0.41% | 85,600 | 1122億6258万 | +3.36% |
| 01/23 | 1,208 | 1,213 | 1,200 | 1,205 | -0.17% | 116,800 | 1127億3034万 | +4.06% |
| 01/22 | 1,203 | 1,214 | 1,200 | 1,207 | +0.42% | 108,200 | 1129億1745万 | +4.59% |
| 01/21 | 1,207 | 1,215 | 1,198 | 1,202 | -1.48% | 136,900 | 1124億4969万 | +4.52% |
| 01/20 | 1,189 | 1,228 | 1,185 | 1,220 | +2.69% | 244,600 | 1141億3363万 | +6.46% |
| 01/19 | 1,182 | 1,216 | 1,178 | 1,188 | +2.41% | 292,900 | 1111億3996万 | +4.03% |
| 01/16 | 1,148 | 1,160 | 1,147 | 1,160 | +0.35% | 76,700 | 1085億2050万 | +1.93% |
| 01/15 | 1,155 | 1,163 | 1,150 | 1,156 | -0.69% | 74,300 | 1081億4629万 | +1.76% |
| 01/14 | 1,160 | 1,171 | 1,158 | 1,164 | +0.17% | 81,100 | 1088億9470万 | +2.65% |
| 01/13 | 1,173 | 1,176 | 1,157 | 1,162 | -0.09% | 92,500 | 1087億760万 | +2.74% |
| 01/09 | 1,160 | 1,166 | 1,151 | 1,163 | +1.13% | 87,100 | 1088億115万 | +3.01% |
| 01/08 | 1,150 | 1,162 | 1,148 | 1,150 | -0.26% | 70,200 | 1075億8497万 | +2.04% |
| 01/07 | 1,138 | 1,157 | 1,132 | 1,153 | +0.35% | 89,100 | 1078億6563万 | +2.31% |
| 01/06 | 1,154 | 1,160 | 1,143 | 1,149 | -0.61% | 101,800 | 1074億9142万 | +2.04% |
| 01/05 | （IR情報）11:00 12月度月次業績推移(前年比) |
| 01/05 | 1,154 | 1,163 | 1,147 | 1,156 | +0.26% | 91,400 | 1081億4629万 | +2.76% |
| 2025 |
| 12/30 | 1,152 | 1,170 | 1,146 | 1,153 | +0.09% | 130,400 | 1078億6563万 | +2.49% |
| 12/29 | 1,150 | 1,152 | 1,143 | 1,152 | +0.79% | 97,300 | 1077億7208万 | +2.58% |
| 12/26 | 1,146 | 1,147 | 1,140 | 1,143 | +0.44% | 54,000 | 1069億3011万 | +1.96% |
| 12/25 | 1,151 | 1,151 | 1,138 | 1,138 | -0.35% | 53,200 | 1064億6235万 | +1.7% |
| 12/24 | 1,150 | 1,154 | 1,130 | 1,142 | -0.52% | 152,800 | 1068億3656万 | +2.24% |
| 12/23 | 1,126 | 1,148 | 1,126 | 1,148 | +2.04% | 85,000 | 1073億9787万 | +3.05% |
| 12/22 | 1,142 | 1,144 | 1,124 | 1,125 | -1.06% | 82,900 | 1052億4617万 | +1.26% |
| 12/19 | 1,134 | 1,144 | 1,132 | 1,137 | -0.18% | 173,600 | 1063億6880万 | +2.52% |
| 12/18 | 1,123 | 1,145 | 1,119 | 1,139 | +2.06% | 92,400 | 1065億5590万 | +2.89% |
| 12/17 | 1,124 | 1,124 | 1,111 | 1,116 | -0.27% | 56,400 | 1044億420万 | +1% |
| 12/16 | 1,115 | 1,126 | 1,115 | 1,119 | 0% | 97,600 | 1046億8486万 | +1.45% |
| 12/15 | 1,110 | 1,119 | 1,105 | 1,119 | +1.27% | 82,700 | 1046億8486万 | +1.54% |
| 12/12 | 1,108 | 1,113 | 1,104 | 1,105 | +0.27% | 103,500 | 1033億7513万 | +0.45% |
| 12/11 | 1,110 | 1,114 | 1,094 | 1,102 | -0.54% | 101,300 | 1030億9447万 | +0.27% |
| 12/10 | 1,110 | 1,118 | 1,102 | 1,108 | +0.54% | 198,300 | 1036億5578万 | +0.91% |
| 12/09 | 1,100 | 1,105 | 1,097 | 1,102 | +0.46% | 125,300 | 1030億9447万 | +0.55% |
| 12/08 | 1,098 | 1,110 | 1,093 | 1,097 | 0% | 96,000 | 1026億2671万 | +0.18% |
| 12/05 | （IR情報）10:30 11月度月次業績推移(前年比) |
| 12/05 | 1,098 | 1,105 | 1,092 | 1,097 | -0.27% | 59,100 | 1026億2671万 | 0% |
| 12/04 | 1,101 | 1,107 | 1,096 | 1,100 | -0.27% | 82,600 | 1029億737万 | +0.27% |
| 12/03 | （5%ルール）原セツ（1.37%）原信博（2.6%）原信博事務所（0%）原和彦（2.99%）原和彦アセットマネジメント（2.37%）原正樹（1.58%） |
| 12/03 | 1,125 | 1,128 | 1,101 | 1,103 | -2.13% | 123,400 | 1031億8802万 | +0.36% |
| 12/02 | 1,135 | 1,140 | 1,125 | 1,127 | -0.7% | 95,400 | 1054億3327万 | +2.36% |
| 12/01 | （IR情報）10:30 2026年3月期第2四半期決算説明会資料 |
| 12/01 | 1,134 | 1,154 | 1,134 | 1,135 | -0.79% | 184,000 | 1061億8169万 | +3.09% |
| 11/28 | 1,134 | 1,145 | 1,132 | 1,144 | +1.24% | 93,600 | 1070億2366万 | +3.81% |
| 11/27 | 1,135 | 1,138 | 1,124 | 1,130 | -0.18% | 123,700 | 1057億1393万 | +2.63% |
| 11/26 | 1,126 | 1,134 | 1,111 | 1,132 | +1.71% | 122,700 | 1059億104万 | +2.82% |
| 11/25 | 1,117 | 1,125 | 1,113 | 1,113 | +0.09% | 146,300 | 1041億2354万 | +1.09% |
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。
