| 2026 |
| 03/09 | 1,142 | 1,142 | 1,126 | 1,139 | -0.26% | 6,000 | 128億9917万 | +0.09% |
| 03/06 | 1,160 | 1,160 | 1,141 | 1,142 | -1.38% | 2,500 | 129億3315万 | +0.44% |
| 03/05 | 1,149 | 1,190 | 1,146 | 1,158 | +1.49% | 5,800 | 131億1435万 | +1.94% |
| 03/04 | 1,142 | 1,151 | 1,126 | 1,141 | -0.09% | 9,600 | 129億2182万 | +0.53% |
| 03/03 | 1,157 | 1,160 | 1,139 | 1,142 | -1.3% | 3,700 | 129億3315万 | +0.62% |
| 03/02 | 1,165 | 1,165 | 1,151 | 1,157 | -0.17% | 5,000 | 131億302万 | +1.94% |
| 02/27 | 1,151 | 1,174 | 1,149 | 1,159 | +1.13% | 8,100 | 131億2567万 | +2.29% |
| 02/26 | 1,150 | 1,156 | 1,145 | 1,146 | +0.44% | 4,400 | 129億7845万 | +1.24% |
| 02/25 | （IR情報）16:00 (訂正)「組織改編並びに人事異動に関するお知らせ」の一部訂正について |
| 02/25 | 1,145 | 1,145 | 1,138 | 1,141 | +0.44% | 3,100 | 129億2182万 | +0.88% |
| 02/24 | （IR情報）16:30 組織改編並びに人事異動に関するお知らせ |
| 02/24 | 1,139 | 1,142 | 1,136 | 1,136 | +0.09% | 2,500 | 128億6520万 | +0.44% |
| 02/20 | 1,136 | 1,138 | 1,133 | 1,135 | 0% | 1,600 | 128億5387万 | +0.44% |
| 02/19 | 1,136 | 1,136 | 1,131 | 1,135 | +0.27% | 1,100 | 128億5387万 | +0.35% |
| 02/18 | 1,137 | 1,137 | 1,131 | 1,132 | -0.35% | 3,300 | 128億1990万 | +0.18% |
| 02/17 | 1,137 | 1,138 | 1,131 | 1,136 | +0.44% | 3,100 | 128億6520万 | +0.53% |
| 02/16 | 1,137 | 1,137 | 1,129 | 1,131 | +0.18% | 3,200 | 128億857万 | +0.18% |
| 02/13 | 1,138 | 1,139 | 1,127 | 1,129 | 0% | 4,800 | 127億8592万 | 0% |
| 02/12 | 1,124 | 1,135 | 1,124 | 1,129 | -0.44% | 26,800 | 127億8592万 | 0% |
| 02/10 | 1,131 | 1,137 | 1,131 | 1,134 | +0.35% | 1,400 | 128億4255万 | +0.44% |
| 02/09 | 1,143 | 1,145 | 1,130 | 1,130 | -0.53% | 5,900 | 127億9725万 | +0.18% |
| 02/06 | 1,130 | 1,136 | 1,125 | 1,136 | +0.44% | 2,300 | 128億6520万 | +0.71% |
| 02/05 | 1,125 | 1,135 | 1,121 | 1,131 | +0.71% | 3,500 | 128億857万 | +0.35% |
| 02/04 | 1,124 | 1,125 | 1,121 | 1,123 | -0.18% | 5,900 | 127億1797万 | -0.35% |
| 02/03 | 1,136 | 1,136 | 1,122 | 1,125 | -0.97% | 3,600 | 127億4062万 | -0.18% |
| 02/02 | 1,150 | 1,150 | 1,126 | 1,136 | 0% | 7,300 | 128億6520万 | +0.89% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,125 | 1,136 | 1,125 | 1,136 | +1.25% | 2,900 | 128億6520万 | +0.98% |
| 01/29 | 1,131 | 1,131 | 1,122 | 1,122 | -0.44% | 1,000 | 127億665万 | -0.09% |
| 01/28 | 1,133 | 1,133 | 1,127 | 1,127 | -0.27% | 1,100 | 127億6327万 | +0.36% |
| 01/27 | 1,134 | 1,134 | 1,128 | 1,130 | -0.44% | 500 | 127億9725万 | +0.71% |
| 01/26 | 1,122 | 1,135 | 1,120 | 1,135 | +0.18% | 7,700 | 128億5387万 | +1.25% |
| 01/23 | 1,125 | 1,134 | 1,125 | 1,133 | +0.8% | 1,000 | 128億3122万 | +1.16% |
| 01/22 | 1,124 | 1,137 | 1,122 | 1,124 | +0.27% | 3,800 | 127億2930万 | +0.45% |
| 01/21 | （IR情報）16:00 フランチャイズ加盟募集サイト 全面リニューアルに関するお知らせ |
| 01/21 | 1,123 | 1,125 | 1,120 | 1,121 | -0.88% | 4,500 | 126億9532万 | +0.18% |
| 01/20 | 1,132 | 1,136 | 1,129 | 1,131 | -0.09% | 1,700 | 128億857万 | +1.07% |
| 01/19 | 1,133 | 1,133 | 1,130 | 1,132 | +0.44% | 1,500 | 128億1990万 | +1.25% |
| 01/16 | 1,137 | 1,140 | 1,123 | 1,127 | -1.14% | 3,700 | 127億6327万 | +0.81% |
| 01/15 | 1,127 | 1,140 | 1,116 | 1,140 | +1.15% | 30,800 | 129億1050万 | +2.06% |
| 01/14 | 1,121 | 1,127 | 1,120 | 1,127 | 0% | 4,600 | 127億6327万 | +0.99% |
| 01/13 | 1,122 | 1,127 | 1,120 | 1,127 | +0.9% | 4,900 | 127億6327万 | +1.08% |
| 01/09 | 1,117 | 1,123 | 1,116 | 1,117 | -0.36% | 4,500 | 126億5002万 | +0.27% |
| 01/08 | 1,123 | 1,124 | 1,120 | 1,121 | -0.53% | 2,700 | 126億9532万 | +0.63% |
| 01/07 | 1,121 | 1,127 | 1,117 | 1,127 | 0% | 7,800 | 127億6327万 | +1.26% |
| 01/06 | 1,126 | 1,127 | 1,113 | 1,127 | +0.45% | 3,200 | 127億6327万 | +1.26% |
| 01/05 | 1,126 | 1,127 | 1,111 | 1,122 | 0% | 6,400 | 127億665万 | +0.9% |
| 2025 |
| 12/30 | 1,116 | 1,125 | 1,116 | 1,122 | +0.27% | 2,900 | 127億665万 | +0.99% |
| 12/29 | 1,117 | 1,119 | 1,112 | 1,119 | +0.18% | 3,100 | 126億7267万 | +0.72% |
| 12/26 | 1,124 | 1,124 | 1,115 | 1,117 | -0.18% | 8,300 | 126億5002万 | +0.63% |
| 12/25 | （IR情報）16:00 「春の住み替え応援フェア」開催に関するお知らせ |
| 12/25 | 1,110 | 1,119 | 1,108 | 1,119 | +1.08% | 4,700 | 126億7267万 | +0.9% |
| 12/24 | 1,107 | 1,110 | 1,106 | 1,107 | +0.18% | 3,300 | 125億3677万 | -0.18% |
| 12/23 | 1,105 | 1,110 | 1,105 | 1,105 | -0.18% | 5,300 | 125億1412万 | -0.36% |
| 12/22 | 1,110 | 1,110 | 1,105 | 1,107 | -0.18% | 6,000 | 125億3677万 | -0.18% |
| 12/19 | 1,108 | 1,110 | 1,104 | 1,109 | +0.09% | 4,800 | 125億5942万 | +0.09% |
| 12/18 | 1,107 | 1,114 | 1,105 | 1,108 | +0.09% | 3,600 | 125億4810万 | 0% |
| 12/17 | 1,114 | 1,114 | 1,107 | 1,107 | -0.36% | 2,700 | 125億3677万 | -0.09% |
| 12/16 | 1,112 | 1,112 | 1,103 | 1,111 | -0.09% | 3,100 | 125億8207万 | +0.27% |
| 12/15 | 1,119 | 1,119 | 1,108 | 1,112 | -0.45% | 3,700 | 125億9340万 | +0.45% |
| 12/12 | 1,116 | 1,125 | 1,107 | 1,117 | +0.63% | 5,300 | 126億5002万 | +0.9% |
| 12/11 | 1,126 | 1,126 | 1,110 | 1,110 | -0.63% | 3,700 | 125億7075万 | +0.36% |
| 12/10 | 1,121 | 1,124 | 1,110 | 1,117 | -0.18% | 4,600 | 126億5002万 | +0.99% |
| 12/09 | （IR情報）16:00 SoftBank ウインターカップ 2025 協賛のお知らせ |
| 12/09 | 1,110 | 1,119 | 1,110 | 1,119 | +0.81% | 3,200 | 126億7267万 | +1.27% |
| 12/08 | 1,118 | 1,118 | 1,105 | 1,110 | +0.18% | 7,400 | 125億7075万 | +0.45% |
| 12/05 | 1,106 | 1,117 | 1,106 | 1,108 | -0.09% | 3,800 | 125億4810万 | +0.27% |
| 12/04 | 1,110 | 1,112 | 1,106 | 1,109 | 0% | 3,100 | 125億5942万 | +0.45% |
| 12/03 | 1,109 | 1,115 | 1,107 | 1,109 | -0.09% | 2,100 | 125億5942万 | +0.45% |
| 12/02 | 1,107 | 1,112 | 1,106 | 1,110 | +0.27% | 3,900 | 125億7075万 | +0.54% |
| 12/01 | 1,110 | 1,111 | 1,105 | 1,107 | -0.36% | 4,800 | 125億3677万 | +0.27% |
| 11/28 | （IR情報）17:30 第43期中間株主レター -2025年4月～2025年9月- |
| 11/28 | 1,109 | 1,111 | 1,106 | 1,111 | +0.27% | 3,000 | 125億8207万 | +0.73% |
| 11/27 | 1,110 | 1,110 | 1,106 | 1,108 | +0.27% | 1,700 | 125億4810万 | +0.45% |
| 11/26 | 1,110 | 1,110 | 1,103 | 1,105 | 0% | 3,700 | 125億1412万 | +0.18% |
| 11/25 | 1,103 | 1,107 | 1,103 | 1,105 | +0.09% | 2,100 | 125億1412万 | +0.18% |
| 11/21 | 1,103 | 1,108 | 1,103 | 1,104 | +0.09% | 1,000 | 125億280万 | +0.09% |
| 11/20 | 1,101 | 1,105 | 1,101 | 1,103 | +0.27% | 1,300 | 124億9147万 | +0.09% |
| 11/19 | 1,102 | 1,102 | 1,100 | 1,100 | -0.18% | 1,300 | 124億5750万 | -0.27% |
| 11/18 | 1,102 | 1,105 | 1,101 | 1,102 | -0.27% | 1,300 | 124億8015万 | -0.09% |
| 11/17 | 1,102 | 1,105 | 1,101 | 1,105 | +0.09% | 2,000 | 125億1412万 | +0.18% |
| 11/14 | 1,100 | 1,106 | 1,100 | 1,104 | +0.18% | 11,100 | 125億280万 | +0.09% |
| 11/13 | 1,103 | 1,105 | 1,102 | 1,102 | +0.09% | 1,900 | 124億8015万 | 0% |
| 11/12 | 1,101 | 1,107 | 1,101 | 1,101 | 0% | 8,000 | 124億6882万 | -0.18% |
| 11/11 | 1,103 | 1,106 | 1,101 | 1,101 | 0% | 1,600 | 124億6882万 | -0.18% |
| 11/10 | 1,108 | 1,108 | 1,101 | 1,101 | 0% | 2,400 | 124億6882万 | -0.27% |
| 11/07 | 1,104 | 1,104 | 1,101 | 1,101 | -0.27% | 800 | 124億6882万 | -0.27% |
| 11/06 | （IR情報）16:00 明海大学での特別講義 開催のご報告 |
| 11/06 | 1,101 | 1,104 | 1,101 | 1,104 | 0% | 1,400 | 125億280万 | 0% |
| 11/05 | 1,104 | 1,105 | 1,099 | 1,104 | 0% | 6,900 | 125億280万 | -0.09% |
| 11/04 | 1,105 | 1,105 | 1,102 | 1,104 | +0.18% | 2,000 | 125億280万 | -0.18% |
| 10/31 | 1,100 | 1,110 | 1,100 | 1,102 | -0.54% | 6,300 | 124億8015万 | -0.45% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/30 | 1,102 | 1,108 | 1,102 | 1,108 | +0.64% | 3,700 | 125億4810万 | -0.09% |
| 10/29 | 1,103 | 1,103 | 1,101 | 1,101 | 0% | 2,100 | 124億6882万 | -0.81% |
| 10/28 | 1,102 | 1,104 | 1,101 | 1,101 | -0.18% | 3,400 | 124億6882万 | -0.9% |
| 10/27 | 1,104 | 1,105 | 1,103 | 1,103 | -0.09% | 1,400 | 124億9147万 | -0.81% |
| 10/24 | 1,102 | 1,105 | 1,102 | 1,104 | +0.09% | 2,200 | 125億280万 | -0.81% |
| 10/23 | 1,101 | 1,104 | 1,100 | 1,103 | -0.09% | 4,500 | 124億9147万 | -0.99% |
| 10/22 | 1,111 | 1,111 | 1,099 | 1,104 | +0.36% | 5,300 | 125億280万 | -0.99% |
| 10/21 | 1,102 | 1,106 | 1,100 | 1,100 | 0% | 2,400 | 124億5750万 | -1.43% |
| 10/20 | 1,102 | 1,103 | 1,099 | 1,100 | -0.18% | 4,900 | 124億5750万 | -1.52% |
| 10/17 | 1,104 | 1,104 | 1,101 | 1,102 | 0% | 900 | 124億8015万 | -1.43% |
| 10/16 | 1,108 | 1,108 | 1,102 | 1,102 | -0.45% | 700 | 124億8015万 | -1.52% |
| 10/15 | 1,106 | 1,107 | 1,101 | 1,107 | +0.82% | 2,000 | 125億3677万 | -1.16% |
| 10/14 | 1,100 | 1,100 | 1,094 | 1,098 | -0.27% | 4,600 | 124億3485万 | -1.96% |
| 10/10 | 1,104 | 1,105 | 1,100 | 1,101 | -0.36% | 3,700 | 124億6882万 | -1.78% |
| 10/09 | 1,110 | 1,110 | 1,102 | 1,105 | +0.18% | 6,800 | 125億1412万 | -1.52% |
| 10/08 | 1,110 | 1,113 | 1,101 | 1,103 | -0.72% | 4,600 | 124億9147万 | -1.78% |
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。
