| 2026 |
| 06/03 | 1,002 | 1,015 | 1,002 | 1,003 | -0.2% | 7,400 | 278億1581万 | -3.46% |
| 06/02 | 1,005 | 1,016 | 1,002 | 1,005 | -0.5% | 7,700 | 278億7128万 | -3.64% |
| 06/01 | 1,042 | 1,042 | 1,008 | 1,010 | -3.63% | 14,300 | 280億994万 | -3.44% |
| 05/29 | 1,021 | 1,050 | 1,021 | 1,048 | +2.75% | 9,000 | 290億6378万 | -0.19% |
| 05/28 | 1,024 | 1,027 | 1,008 | 1,020 | -0.2% | 13,400 | 282億8727万 | -3.13% |
| 05/27 | 1,025 | 1,036 | 1,022 | 1,022 | -0.2% | 6,600 | 283億4273万 | -3.31% |
| 05/26 | 1,039 | 1,045 | 1,024 | 1,024 | -1.92% | 6,500 | 283億9820万 | -3.49% |
| 05/25 | 1,038 | 1,046 | 1,032 | 1,044 | +0.38% | 3,500 | 289億5285万 | -1.97% |
| 05/22 | 1,022 | 1,058 | 1,022 | 1,040 | +1.76% | 5,400 | 288億4192万 | -2.62% |
| 05/21 | 1,058 | 1,075 | 1,015 | 1,022 | -3.31% | 11,400 | 283億4273万 | -4.58% |
| 05/20 | 1,066 | 1,066 | 1,051 | 1,057 | -1.67% | 6,100 | 293億1338万 | -1.67% |
| 05/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/19 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/19 | （IR情報）15:30 支配株主等に関する事項について |
| 05/19 | 1,075 | 1,086 | 1,062 | 1,075 | -0.56% | 6,200 | 298億1256万 | -0.19% |
| 05/18 | 1,045 | 1,099 | 1,045 | 1,081 | +3.64% | 13,200 | 299億7896万 | +0.19% |
| 05/15 | （IR情報）16:30 子会社フォーバルテレコムの個別業績の前期実績値との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,023 | 1,043 | 1,023 | 1,043 | +1.36% | 6,700 | 289億2512万 | -3.43% |
| 05/14 | （IR情報）21:15 子会社フォーバル・リアルストレートの通期連結業績予想と実績値との差異及び通期業績と前期実績値との差異に関するお知らせ |
| 05/14 | 1,010 | 1,029 | 1,009 | 1,029 | +1.78% | 5,800 | 285億3686万 | -4.99% |
| 05/13 | 1,005 | 1,035 | 1,005 | 1,011 | +0.6% | 8,900 | 280億3768万 | -6.99% |
| 05/12 | 1,015 | 1,023 | 1,005 | 1,005 | -1.08% | 10,400 | 278億7128万 | -7.88% |
| 05/11 | 1,025 | 1,035 | 1,016 | 1,016 | -1.36% | 10,500 | 281億7634万 | -7.21% |
| 05/08 | 1,048 | 1,063 | 1,030 | 1,030 | -1.72% | 12,300 | 285億6460万 | -6.28% |
| 05/07 | 1,064 | 1,064 | 1,048 | 1,048 | -0.1% | 5,000 | 290億6378万 | -4.9% |
| 05/01 | 1,064 | 1,064 | 1,040 | 1,049 | -1.41% | 22,600 | 290億9152万 | -5.07% |
| 04/30 | 1,081 | 1,081 | 1,060 | 1,064 | -1.39% | 9,800 | 295億750万 | -3.97% |
| 04/28 | 1,076 | 1,079 | 1,062 | 1,079 | +0.37% | 10,300 | 299億2349万 | -2.88% |
| 04/27 | 1,076 | 1,081 | 1,055 | 1,075 | -0.09% | 16,700 | 298億1256万 | -3.33% |
| 04/24 | 1,091 | 1,111 | 1,076 | 1,076 | -1.37% | 14,600 | 298億4030万 | -3.32% |
| 04/23 | 1,100 | 1,105 | 1,091 | 1,091 | -0.82% | 5,400 | 302億5629万 | -2.15% |
| 04/22 | 1,105 | 1,115 | 1,100 | 1,100 | -0.99% | 7,200 | 305億588万 | -1.43% |
| 04/21 | 1,127 | 1,127 | 1,111 | 1,111 | -0.71% | 4,700 | 308億1094万 | -0.54% |
| 04/20 | 1,120 | 1,131 | 1,119 | 1,119 | +0.27% | 4,800 | 310億3280万 | +0.18% |
| 04/17 | 1,124 | 1,132 | 1,116 | 1,116 | -0.71% | 6,200 | 309億4960万 | 0% |
| 04/16 | 1,115 | 1,124 | 1,115 | 1,124 | +0.09% | 4,900 | 311億7146万 | +0.72% |
| 04/15 | 1,118 | 1,124 | 1,111 | 1,123 | +0.54% | 4,800 | 311億4373万 | +0.63% |
| 04/14 | 1,112 | 1,119 | 1,112 | 1,117 | +0.45% | 2,200 | 309億7733万 | +0.18% |
| 04/13 | 1,112 | 1,117 | 1,111 | 1,112 | 0% | 3,400 | 308億3867万 | -0.27% |
| 04/10 | 1,124 | 1,124 | 1,112 | 1,112 | -0.63% | 4,000 | 308億3867万 | -0.27% |
| 04/09 | 1,128 | 1,128 | 1,115 | 1,119 | -0.36% | 6,100 | 310億3280万 | +0.45% |
| 04/08 | 1,124 | 1,124 | 1,114 | 1,123 | +0.54% | 7,300 | 311億4373万 | +0.81% |
| 04/07 | 1,116 | 1,124 | 1,114 | 1,117 | -0.36% | 3,400 | 309億7733万 | +0.36% |
| 04/06 | 1,112 | 1,122 | 1,112 | 1,121 | +0.09% | 2,800 | 310億8826万 | +0.72% |
| 04/03 | 1,103 | 1,120 | 1,103 | 1,120 | +1.63% | 2,200 | 310億6053万 | +0.63% |
| 04/02 | 1,116 | 1,122 | 1,102 | 1,102 | -1.34% | 10,600 | 305億6134万 | -0.99% |
| 04/01 | 1,129 | 1,129 | 1,110 | 1,117 | +0.99% | 13,200 | 309億7733万 | +0.27% |
| 03/31 | 1,101 | 1,117 | 1,101 | 1,106 | +0.45% | 9,400 | 306億7227万 | -0.72% |
| 03/30 | 1,113 | 1,113 | 1,094 | 1,101 | -3% | 17,300 | 305億3361万 | -1.17% |
| 03/27 | 1,117 | 1,135 | 1,112 | 1,135 | +0.35% | 17,100 | 314億7652万 | +1.79% |
| 03/26 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 03/26 | 1,131 | 1,131 | 1,109 | 1,131 | +0.44% | 6,100 | 313億6559万 | +1.53% |
| 03/25 | 1,117 | 1,126 | 1,115 | 1,126 | +0.81% | 7,900 | 312億2693万 | +1.08% |
| 03/24 | 1,103 | 1,117 | 1,103 | 1,117 | +1.45% | 6,000 | 309億7733万 | +0.36% |
| 03/23 | 1,100 | 1,118 | 1,100 | 1,101 | -0.09% | 8,500 | 305億3361万 | -1.17% |
| 03/19 | 1,118 | 1,124 | 1,102 | 1,102 | -2.22% | 10,800 | 305億6134万 | -1.17% |
| 03/18 | 1,118 | 1,127 | 1,115 | 1,127 | +0.54% | 5,600 | 312億5466万 | +0.99% |
| 03/17 | 1,106 | 1,121 | 1,106 | 1,121 | +0.72% | 6,100 | 310億8826万 | +0.45% |
| 03/16 | 1,100 | 1,118 | 1,100 | 1,113 | +1.18% | 11,100 | 308億6640万 | -0.36% |
| 03/13 | 1,102 | 1,122 | 1,100 | 1,100 | -1.26% | 14,800 | 305億588万 | -1.61% |
| 03/12 | 1,105 | 1,118 | 1,103 | 1,114 | -0.27% | 9,200 | 308億9414万 | -0.45% |
| 03/11 | 1,117 | 1,125 | 1,115 | 1,117 | +0.18% | 5,000 | 309億7733万 | -0.36% |
| 03/10 | 1,108 | 1,122 | 1,102 | 1,115 | +1.36% | 11,300 | 309億2187万 | -0.54% |
| 03/09 | 1,102 | 1,117 | 1,100 | 1,100 | -0.63% | 20,000 | 305億588万 | -1.96% |
| 03/06 | 1,100 | 1,113 | 1,100 | 1,107 | +0.27% | 14,400 | 307億1万 | -1.51% |
| 03/05 | 1,105 | 1,118 | 1,104 | 1,104 | +0.18% | 13,200 | 306億1681万 | -1.87% |
| 03/04 | 1,110 | 1,117 | 1,102 | 1,102 | -0.72% | 14,800 | 305億6134万 | -2.22% |
| 03/03 | 1,112 | 1,119 | 1,110 | 1,110 | -0.72% | 12,900 | 307億8321万 | -1.68% |
| 03/02 | 1,124 | 1,130 | 1,118 | 1,118 | -0.8% | 15,300 | 310億507万 | -1.15% |
| 02/27 | 1,114 | 1,140 | 1,114 | 1,127 | +1.08% | 14,000 | 312億5466万 | -0.62% |
| 02/26 | 1,125 | 1,129 | 1,115 | 1,115 | -0.09% | 13,200 | 309億2187万 | -1.85% |
| 02/25 | 1,117 | 1,125 | 1,116 | 1,116 | 0% | 10,500 | 309億4960万 | -1.93% |
| 02/24 | 1,117 | 1,124 | 1,116 | 1,116 | 0% | 5,500 | 309億4960万 | -2.28% |
| 02/20 | 1,119 | 1,125 | 1,115 | 1,116 | -0.45% | 9,400 | 309億4960万 | -2.53% |
| 02/19 | 1,119 | 1,128 | 1,119 | 1,121 | +0.09% | 5,400 | 310億8826万 | -2.35% |
| 02/18 | 1,119 | 1,131 | 1,119 | 1,120 | +0.36% | 6,500 | 310億6053万 | -2.69% |
| 02/17 | 1,121 | 1,128 | 1,116 | 1,116 | -0.27% | 9,800 | 309億4960万 | -3.21% |
| 02/16 | 1,127 | 1,128 | 1,119 | 1,119 | -0.71% | 11,800 | 310億3280万 | -3.2% |
| 02/13 | 1,130 | 1,145 | 1,127 | 1,127 | -0.27% | 10,400 | 312億5466万 | -2.68% |
| 02/12 | 1,144 | 1,149 | 1,129 | 1,130 | -0.26% | 24,200 | 313億3786万 | -2.59% |
| 02/10 | （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) |
| 02/10 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上及び業績予想の修正に関するお知らせ |
| 02/10 | 1,142 | 1,142 | 1,127 | 1,133 | +0.35% | 16,700 | 314億2106万 | -2.5% |
| 02/09 | 1,134 | 1,140 | 1,128 | 1,129 | -0.35% | 11,900 | 313億1013万 | -3.01% |
| 02/06 | 1,143 | 1,143 | 1,131 | 1,133 | -0.61% | 7,100 | 314億2106万 | -2.83% |
| 02/05 | 1,135 | 1,146 | 1,135 | 1,140 | +0.44% | 3,500 | 316億1518万 | -2.4% |
| 02/04 | 1,140 | 1,145 | 1,135 | 1,135 | -1.05% | 7,500 | 314億7652万 | -2.99% |
| 02/03 | 1,136 | 1,147 | 1,136 | 1,147 | +0.97% | 4,400 | 318億931万 | -2.13% |
| 02/02 | 1,150 | 1,150 | 1,134 | 1,136 | -0.53% | 15,000 | 315億425万 | -3.15% |
| 01/30 | 1,139 | 1,143 | 1,137 | 1,142 | +1.06% | 6,500 | 316億7065万 | -2.89% |
| 01/29 | 1,148 | 1,148 | 1,130 | 1,130 | -0.62% | 11,400 | 313億3786万 | -4.07% |
| 01/28 | 1,151 | 1,151 | 1,137 | 1,137 | -1.22% | 14,300 | 315億3199万 | -3.73% |
| 01/27 | 1,163 | 1,163 | 1,151 | 1,151 | -0.86% | 12,300 | 319億2024万 | -2.7% |
| 01/26 | 1,172 | 1,172 | 1,161 | 1,161 | -0.85% | 13,500 | 321億9757万 | -2.03% |
| 01/23 | 1,182 | 1,182 | 1,171 | 1,171 | -0.43% | 6,800 | 324億7490万 | -1.26% |
| 01/22 | 1,171 | 1,178 | 1,171 | 1,176 | +0.43% | 4,300 | 326億1356万 | -1.01% |
| 01/21 | 1,185 | 1,189 | 1,171 | 1,171 | -1.18% | 9,200 | 324億7490万 | -1.51% |
| 01/20 | 1,207 | 1,207 | 1,183 | 1,185 | -1.09% | 7,000 | 328億6315万 | -0.34% |
| 01/19 | 1,211 | 1,211 | 1,166 | 1,198 | -0.17% | 22,600 | 332億2368万 | +0.67% |
| 01/16 | 1,188 | 1,212 | 1,187 | 1,200 | +0.67% | 8,000 | 332億7914万 | +0.84% |
| 01/15 | 1,192 | 1,194 | 1,188 | 1,192 | 0% | 5,200 | 330億5728万 | +0.17% |
| 01/14 | 1,181 | 1,193 | 1,181 | 1,192 | +0.93% | 9,400 | 330億5728万 | +0.17% |
| 01/13 | 1,182 | 1,190 | 1,179 | 1,181 | -0.08% | 11,100 | 327億5222万 | -0.76% |
| 01/09 | 1,179 | 1,183 | 1,179 | 1,182 | +0.34% | 7,000 | 327億7995万 | -0.76% |
| 01/08 | 1,179 | 1,181 | 1,177 | 1,178 | -0.08% | 4,800 | 326億6902万 | -1.17% |
| 01/07 | 1,180 | 1,182 | 1,178 | 1,179 | -0.25% | 5,600 | 326億9676万 | -1.17% |
| 01/06 | 1,182 | 1,185 | 1,180 | 1,182 | +0.08% | 4,400 | 327億7995万 | -1.17% |
| 01/05 | 1,184 | 1,184 | 1,178 | 1,181 | +0.08% | 11,600 | 327億5222万 | -1.42% |
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。
