| 2026 |
| 08/24 | 1,349 | 1,374 | 1,349 | 1,368 | +2.24% | 79,600 | 343億7108万 | +6.71% |
| 08/21 | 1,338 | 1,345 | 1,323 | 1,338 | +0.07% | 33,100 | 336億1732万 | +4.61% |
| 08/20 | 1,313 | 1,337 | 1,310 | 1,337 | +2.85% | 80,500 | 335億9220万 | +4.62% |
| 08/19 | 1,310 | 1,313 | 1,300 | 1,300 | -0.54% | 41,600 | 326億6257万 | +1.88% |
| 08/18 | 1,286 | 1,317 | 1,286 | 1,307 | +1.71% | 70,300 | 328億3845万 | +2.43% |
| 08/17 | 1,285 | 1,292 | 1,280 | 1,285 | +0.47% | 45,100 | 322億8570万 | +0.78% |
| 08/14 | 1,270 | 1,282 | 1,270 | 1,279 | +1.03% | 49,900 | 321億3495万 | +0.31% |
| 08/13 | 1,269 | 1,279 | 1,260 | 1,266 | -0.24% | 61,400 | 318億832万 | -0.71% |
| 08/12 | 1,242 | 1,275 | 1,233 | 1,269 | +4.1% | 114,000 | 318億8369万 | -0.47% |
| 08/10 | 1,240 | 1,259 | 1,211 | 1,219 | -3.33% | 253,600 | 306億2744万 | -4.39% |
| 08/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 1,278 | 1,280 | 1,254 | 1,261 | -0.39% | 61,400 | 316億8269万 | -1.33% |
| 08/06 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（6.12%） |
| 08/06 | 1,259 | 1,271 | 1,253 | 1,266 | +1.12% | 44,500 | 318億832万 | -0.94% |
| 08/05 | 1,254 | 1,262 | 1,250 | 1,252 | -0.08% | 44,000 | 314億5657万 | -1.8% |
| 08/04 | 1,252 | 1,262 | 1,244 | 1,253 | +0.24% | 62,600 | 314億8169万 | -1.73% |
| 08/03 | 1,280 | 1,280 | 1,249 | 1,250 | -1.65% | 70,200 | 314億632万 | -1.96% |
| 07/31 | 1,282 | 1,287 | 1,263 | 1,271 | -1.17% | 59,500 | 319億3394万 | -0.39% |
| 07/30 | 1,266 | 1,291 | 1,266 | 1,286 | -0.62% | 95,100 | 323億1082万 | +0.78% |
| 07/29 | 1,283 | 1,298 | 1,275 | 1,294 | +1.25% | 100,100 | 325億1182万 | +1.49% |
| 07/28 | 1,274 | 1,283 | 1,264 | 1,278 | +0.31% | 53,300 | 321億982万 | +0.31% |
| 07/27 | 1,255 | 1,275 | 1,255 | 1,274 | +1.59% | 65,800 | 320億932万 | 0% |
| 07/24 | 1,273 | 1,273 | 1,247 | 1,254 | -1.65% | 76,800 | 315億682万 | -1.65% |
| 07/23 | 1,286 | 1,286 | 1,266 | 1,275 | -0.55% | 40,600 | 320億3445万 | -0.08% |
| 07/22 | 1,300 | 1,300 | 1,276 | 1,282 | -1% | 44,000 | 322億1032万 | +0.39% |
| 07/21 | 1,295 | 1,305 | 1,291 | 1,295 | +0.47% | 43,600 | 325億3695万 | +1.41% |
| 07/17 | 1,289 | 1,301 | 1,279 | 1,289 | -0.23% | 56,800 | 323億8620万 | +0.86% |
| 07/16 | 1,309 | 1,317 | 1,283 | 1,292 | -1.15% | 45,900 | 324億6157万 | +1.1% |
| 07/15 | 1,301 | 1,310 | 1,300 | 1,307 | +0.46% | 35,100 | 328億3845万 | +2.27% |
| 07/14 | 1,300 | 1,313 | 1,298 | 1,301 | +0.7% | 108,100 | 326億8770万 | +1.8% |
| 07/13 | 1,292 | 1,308 | 1,287 | 1,292 | 0% | 47,400 | 324億6157万 | +1.02% |
| 07/10 | 1,272 | 1,303 | 1,272 | 1,292 | +1.41% | 57,500 | 324億6157万 | +0.94% |
| 07/09 | 1,272 | 1,287 | 1,264 | 1,274 | +0.16% | 36,500 | 320億932万 | -0.55% |
| 07/08 | 1,278 | 1,288 | 1,271 | 1,272 | -0.47% | 56,700 | 319億5907万 | -0.78% |
| 07/07 | 1,278 | 1,295 | 1,276 | 1,278 | -0.08% | 72,900 | 321億982万 | -0.39% |
| 07/06 | 1,283 | 1,288 | 1,275 | 1,279 | -0.39% | 68,200 | 321億3495万 | -0.39% |
| 07/03 | 1,263 | 1,284 | 1,258 | 1,284 | +2.07% | 71,100 | 322億6057万 | -0.16% |
| 07/02 | 1,207 | 1,264 | 1,199 | 1,258 | +4.92% | 109,300 | 316億732万 | -2.4% |
| 07/01 | 1,240 | 1,240 | 1,185 | 1,199 | -3.93% | 265,500 | 301億2494万 | -7.27% |
| 06/30 | 1,268 | 1,269 | 1,246 | 1,248 | -0.95% | 67,000 | 313億5607万 | -3.93% |
| 06/29 | 1,250 | 1,273 | 1,250 | 1,260 | -0.79% | 86,900 | 316億5757万 | -3.3% |
| 06/26 | 1,269 | 1,274 | 1,264 | 1,270 | +0.08% | 69,400 | 319億882万 | -2.83% |
| 06/25 | 1,294 | 1,294 | 1,269 | 1,269 | +0.4% | 49,400 | 318億8369万 | -3.35% |
| 06/24 | 1,261 | 1,280 | 1,261 | 1,264 | -0.71% | 42,100 | 317億5807万 | -4.31% |
| 06/23 | 1,282 | 1,285 | 1,264 | 1,273 | -0.62% | 88,600 | 319億8420万 | -4.07% |
| 06/22 | 1,281 | 1,298 | 1,276 | 1,281 | 0% | 53,800 | 321億8520万 | -4.04% |
| 06/19 | 1,295 | 1,302 | 1,276 | 1,281 | -1% | 65,300 | 321億8520万 | -4.55% |
| 06/18 | （IR情報）15:30 静岡支店開設に関するお知らせ |
| 06/18 | 1,307 | 1,307 | 1,290 | 1,294 | +0.15% | 31,500 | 325億1182万 | -3.86% |
| 06/17 | 1,299 | 1,306 | 1,284 | 1,292 | +1.02% | 56,400 | 324億6157万 | -4.3% |
| 06/16 | 1,330 | 1,330 | 1,275 | 1,279 | -2.37% | 116,600 | 321億3495万 | -5.47% |
| 06/15 | 1,321 | 1,330 | 1,301 | 1,310 | +0.61% | 57,400 | 329億1382万 | -3.46% |
| 06/12 | 1,305 | 1,321 | 1,290 | 1,302 | 0% | 107,900 | 327億1282万 | -4.19% |
| 06/11 | 1,306 | 1,312 | 1,281 | 1,302 | -0.31% | 94,700 | 327億1282万 | -4.34% |
| 06/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/10 | 1,313 | 1,320 | 1,300 | 1,306 | -0.68% | 83,600 | 328億1332万 | -4.25% |
| 06/09 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（7.18%） |
| 06/09 | 1,325 | 1,345 | 1,312 | 1,315 | +0.31% | 64,400 | 330億3945万 | -3.87% |
| 06/08 | 1,320 | 1,330 | 1,294 | 1,311 | -1.21% | 110,500 | 329億3895万 | -4.38% |
| 06/05 | 1,290 | 1,335 | 1,284 | 1,327 | +3.11% | 94,300 | 333億4095万 | -3.42% |
| 06/04 | 1,286 | 1,315 | 1,281 | 1,287 | -1.23% | 45,900 | 323億3595万 | -6.47% |
| 06/03 | 1,300 | 1,311 | 1,283 | 1,303 | -0.46% | 63,100 | 327億3795万 | -5.51% |
| 06/02 | 1,325 | 1,325 | 1,300 | 1,309 | -1.87% | 63,900 | 328億8870万 | -5.21% |
| 06/01 | 1,355 | 1,360 | 1,324 | 1,334 | -1.48% | 67,500 | 335億1682万 | -3.47% |
| 05/29 | 1,346 | 1,374 | 1,339 | 1,354 | +0.59% | 99,700 | 340億1932万 | -2.1% |
| 05/28 | 1,336 | 1,347 | 1,326 | 1,346 | -0.52% | 97,700 | 338億1832万 | -2.6% |
| 05/27 | 1,330 | 1,358 | 1,326 | 1,353 | -0.44% | 81,800 | 339億9420万 | -2.1% |
| 05/26 | 1,357 | 1,368 | 1,332 | 1,359 | -0.22% | 57,200 | 341億4495万 | -1.66% |
| 05/25 | 1,434 | 1,434 | 1,348 | 1,362 | -3.95% | 130,400 | 342億2033万 | -1.38% |
| 05/22 | （5%ルール）アセットマネジメントOne（5.26%） |
| 05/22 | 1,454 | 1,454 | 1,409 | 1,418 | -2.27% | 82,500 | 356億2733万 | +2.75% |
| 05/21 | 1,452 | 1,459 | 1,442 | 1,451 | +1.75% | 71,800 | 364億5646万 | +5.45% |
| 05/20 | 1,490 | 1,493 | 1,424 | 1,426 | -2.93% | 136,500 | 358億2833万 | +4.09% |
| 05/19 | 1,486 | 1,501 | 1,461 | 1,469 | +0.41% | 196,200 | 369億871万 | +7.46% |
| 05/18 | 1,503 | 1,508 | 1,425 | 1,463 | +5.78% | 296,700 | 367億5796万 | +7.42% |
| 05/15 | （IR情報）15:30 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 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 北陸拠点準備室開設に関するお知らせ |
| 05/15 | 1,393 | 1,400 | 1,369 | 1,383 | +0.44% | 126,300 | 347億4795万 | +1.92% |
| 05/14 | 1,384 | 1,387 | 1,361 | 1,377 | -0.51% | 129,700 | 345億9720万 | +1.62% |
| 05/13 | 1,383 | 1,397 | 1,365 | 1,384 | +0.8% | 125,400 | 347億7308万 | +2.29% |
| 05/12 | 1,361 | 1,373 | 1,352 | 1,373 | +0.66% | 99,100 | 344億9670万 | +1.7% |
| 05/11 | 1,359 | 1,371 | 1,353 | 1,364 | +0.29% | 74,700 | 342億7058万 | +1.26% |
| 05/08 | 1,389 | 1,389 | 1,346 | 1,360 | -1.16% | 148,600 | 341億7008万 | +1.19% |
| 05/07 | 1,419 | 1,420 | 1,371 | 1,376 | -1.36% | 142,100 | 345億7208万 | +2.69% |
| 05/01 | 1,407 | 1,411 | 1,386 | 1,395 | 0% | 89,700 | 350億4945万 | +4.34% |
| 04/30 | 1,386 | 1,401 | 1,386 | 1,395 | +1.45% | 104,700 | 350億4945万 | +4.73% |
| 04/28 | 1,391 | 1,401 | 1,371 | 1,375 | -0.36% | 137,300 | 345億4695万 | +3.62% |
| 04/27 | 1,363 | 1,396 | 1,360 | 1,380 | +1.55% | 189,900 | 346億7258万 | +4.39% |
| 04/24 | 1,349 | 1,363 | 1,345 | 1,359 | +0.74% | 111,400 | 341億4495万 | +3.27% |
| 04/23 | 1,355 | 1,357 | 1,342 | 1,349 | +0.07% | 95,100 | 338億9370万 | +2.74% |
| 04/22 | 1,353 | 1,372 | 1,347 | 1,348 | +0.15% | 128,000 | 338億6857万 | +2.82% |
| 04/21 | 1,354 | 1,360 | 1,345 | 1,346 | +0.3% | 73,300 | 338億1832万 | +2.83% |
| 04/20 | 1,349 | 1,349 | 1,337 | 1,342 | +0.37% | 41,100 | 337億1782万 | +2.76% |
| 04/17 | 1,343 | 1,347 | 1,332 | 1,337 | -0.89% | 48,300 | 335億9220万 | +2.45% |
| 04/16 | 1,360 | 1,365 | 1,343 | 1,349 | -0.15% | 83,200 | 338億9370万 | +3.53% |
| 04/15 | 1,349 | 1,358 | 1,344 | 1,351 | +1.5% | 87,800 | 339億4395万 | +3.76% |
| 04/14 | 1,328 | 1,339 | 1,320 | 1,331 | +1.45% | 101,100 | 334億4145万 | +2.38% |
| 04/13 | 1,312 | 1,315 | 1,298 | 1,312 | -0.46% | 123,800 | 329億6407万 | +1% |
| 04/10 | 1,329 | 1,338 | 1,311 | 1,318 | -1.35% | 91,700 | 331億1482万 | +1.38% |
| 04/09 | 1,358 | 1,358 | 1,326 | 1,336 | -1.26% | 102,800 | 335億6707万 | +2.85% |
| 04/08 | 1,351 | 1,363 | 1,345 | 1,353 | +0.97% | 134,000 | 339億9420万 | +4.32% |
| 04/07 | 1,341 | 1,356 | 1,332 | 1,340 | +0.53% | 101,100 | 336億6757万 | +3.47% |
| 04/06 | 1,320 | 1,335 | 1,300 | 1,333 | +1.06% | 95,100 | 334億9170万 | +2.85% |
| 04/03 | 1,324 | 1,333 | 1,316 | 1,319 | +0.92% | 93,400 | 331億3995万 | +1.7% |
| 04/02 | 1,313 | 1,331 | 1,293 | 1,307 | +0.46% | 136,500 | 328億3845万 | +0.62% |
| 04/01 | 1,300 | 1,303 | 1,291 | 1,301 | +1.01% | 128,900 | 326億8770万 | +0.08% |
| 03/31 | 1,278 | 1,301 | 1,272 | 1,288 | +1.58% | 176,500 | 323億6107万 | -1.08% |
| 03/30 | 1,271 | 1,275 | 1,257 | 1,268 | -1.55% | 151,800 | 318億5857万 | -2.84% |
| 03/27 | （IR情報）15:30 資金の借入に関するお知らせ |
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。
