| 2026 |
| 06/01 | 1,827 | 1,827 | 1,718 | 1,787 | -4.28% | 162,500 | 619億1329万 | +7.01% |
| 05/29 | 1,860 | 1,917 | 1,860 | 1,867 | +0.7% | 91,100 | 646億8501万 | +12.27% |
| 05/28 | 1,830 | 1,866 | 1,820 | 1,854 | +0.6% | 91,900 | 642億3461万 | +12.3% |
| 05/27 | 1,787 | 1,850 | 1,766 | 1,843 | +2.39% | 94,400 | 638億5349万 | +12.52% |
| 05/26 | 1,773 | 1,811 | 1,760 | 1,800 | +1.52% | 49,200 | 623億6370万 | +10.63% |
| 05/25 | 1,799 | 1,819 | 1,762 | 1,773 | -1.39% | 76,000 | 614億2824万 | +9.51% |
| 05/22 | 1,780 | 1,806 | 1,758 | 1,798 | +1.01% | 49,600 | 622億9440万 | +11.61% |
| 05/21 | 1,774 | 1,813 | 1,762 | 1,780 | +2.42% | 61,300 | 616億7077万 | +11.11% |
| 05/20 | 1,792 | 1,792 | 1,708 | 1,738 | -2.85% | 68,600 | 602億1561万 | +8.97% |
| 05/19 | 1,740 | 1,802 | 1,735 | 1,789 | +3.59% | 128,700 | 619億8258万 | +12.45% |
| 05/18 | 1,710 | 1,742 | 1,699 | 1,727 | +1.41% | 103,600 | 598億3450万 | +8.89% |
| 05/15 | 1,756 | 1,760 | 1,689 | 1,703 | -4% | 119,800 | 590億298万 | +7.72% |
| 05/14 | 1,775 | 1,794 | 1,750 | 1,774 | +0.68% | 112,900 | 614億6289万 | +12.49% |
| 05/13 | 1,669 | 1,787 | 1,652 | 1,762 | +7.64% | 260,100 | 610億4713万 | +12.23% |
| 05/12 | （IR情報）14:00 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,508 | 1,637 | 1,490 | 1,637 | +9.13% | 234,800 | 567億1632万 | +4.73% |
| 05/11 | 1,489 | 1,505 | 1,481 | 1,500 | +1.08% | 77,600 | 519億6975万 | -3.97% |
| 05/08 | 1,508 | 1,508 | 1,474 | 1,484 | -2.18% | 101,800 | 514億1540万 | -5.18% |
| 05/07 | 1,517 | 1,530 | 1,499 | 1,517 | +1.88% | 89,300 | 525億5874万 | -3.31% |
| 05/01 | 1,504 | 1,521 | 1,482 | 1,489 | -1% | 57,100 | 515億8863万 | -5.4% |
| 04/30 | 1,493 | 1,504 | 1,473 | 1,504 | -0.86% | 98,200 | 521億833万 | -4.75% |
| 04/28 | 1,504 | 1,517 | 1,497 | 1,517 | +0.86% | 51,800 | 525億5874万 | -4.29% |
| 04/27 | 1,496 | 1,515 | 1,478 | 1,504 | 0% | 82,300 | 521億833万 | -5.41% |
| 04/24 | 1,526 | 1,534 | 1,504 | 1,504 | -1.38% | 90,000 | 521億833万 | -5.59% |
| 04/23 | 1,560 | 1,560 | 1,518 | 1,525 | -2.56% | 71,700 | 528億3591万 | -4.69% |
| 04/22 | 1,610 | 1,613 | 1,561 | 1,565 | -3.51% | 119,800 | 542億2177万 | -2.73% |
| 04/21 | （IR情報）14:00 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 04/21 | 1,560 | 1,639 | 1,533 | 1,622 | +3.97% | 198,200 | 561億9662万 | +0.43% |
| 04/20 | 1,570 | 1,570 | 1,542 | 1,560 | +0.91% | 43,000 | 540億4854万 | -3.64% |
| 04/17 | 1,567 | 1,570 | 1,542 | 1,546 | -1.47% | 50,800 | 535億6348万 | -4.86% |
| 04/16 | 1,581 | 1,587 | 1,560 | 1,569 | -0.76% | 50,400 | 543億6035万 | -3.92% |
| 04/15 | 1,594 | 1,605 | 1,568 | 1,581 | +0.7% | 52,900 | 547億7611万 | -3.71% |
| 04/14 | 1,585 | 1,591 | 1,557 | 1,570 | -0.44% | 77,500 | 543億9500万 | -4.85% |
| 04/13 | 1,610 | 1,624 | 1,567 | 1,577 | -2.35% | 82,000 | 546億3753万 | -4.89% |
| 04/10 | 1,633 | 1,650 | 1,608 | 1,615 | -1.28% | 52,900 | 559億5409万 | -3.12% |
| 04/09 | 1,660 | 1,673 | 1,636 | 1,636 | -1.45% | 68,700 | 566億8167万 | -2.33% |
| 04/08 | 1,655 | 1,661 | 1,646 | 1,660 | +3.3% | 71,800 | 575億1319万 | -1.13% |
| 04/07 | 1,596 | 1,618 | 1,596 | 1,607 | +0.19% | 31,100 | 556億7692万 | -4.69% |
| 04/06 | 1,600 | 1,620 | 1,594 | 1,604 | +0.82% | 44,800 | 555億7298万 | -5.59% |
| 04/03 | 1,605 | 1,622 | 1,589 | 1,591 | -0.62% | 29,600 | 551億2258万 | -7.07% |
| 04/02 | 1,632 | 1,657 | 1,594 | 1,601 | -0.74% | 50,000 | 554億6904万 | -7.19% |
| 04/01 | 1,619 | 1,626 | 1,598 | 1,613 | +2.94% | 40,300 | 558億8480万 | -7.14% |
| 03/31 | 1,569 | 1,595 | 1,563 | 1,567 | -0.44% | 46,100 | 542億9106万 | -10.3% |
| 03/30 | 1,531 | 1,582 | 1,504 | 1,574 | -3.85% | 152,900 | 545億3359万 | -10.57% |
| 03/27 | 1,632 | 1,652 | 1,625 | 1,637 | +0.12% | 143,500 | 567億1632万 | -7.62% |
| 03/26 | 1,663 | 1,663 | 1,621 | 1,635 | -1.27% | 78,300 | 566億4702万 | -8.25% |
| 03/25 | 1,664 | 1,668 | 1,648 | 1,656 | +1.85% | 74,600 | 573億7460万 | -7.64% |
| 03/24 | 1,650 | 1,653 | 1,618 | 1,626 | +2.39% | 58,100 | 563億3520万 | -9.67% |
| 03/23 | 1,635 | 1,635 | 1,585 | 1,588 | -5.19% | 123,500 | 550億1864万 | -12.17% |
| 03/19 | （IR情報）14:00 連結子会社（株式会社レジテックコーポレーション）の代表取締役の異動に関するお知らせ |
| 03/19 | （IR情報）14:00 連結子会社（株式会社エフ・ジェー・コミュニティ）の役員の異動に関するお知らせ |
| 03/19 | （IR情報）14:00 連結子会社（株式会社ＦＪネクスト）の役員の異動に関するお知らせ |
| 03/19 | （IR情報）14:00 グループ会社の人事異動に関するお知らせ |
| 03/19 | 1,719 | 1,720 | 1,675 | 1,675 | -4.67% | 96,300 | 580億3288万 | -7.92% |
| 03/18 | 1,734 | 1,777 | 1,727 | 1,757 | +2.69% | 61,500 | 608億7390万 | -3.67% |
| 03/17 | 1,729 | 1,739 | 1,710 | 1,711 | +0.23% | 46,600 | 592億8016万 | -6.3% |
| 03/16 | 1,711 | 1,734 | 1,700 | 1,707 | -0.76% | 84,600 | 591億4157万 | -6.52% |
| 03/13 | 1,730 | 1,756 | 1,720 | 1,720 | -1.88% | 57,200 | 595億9198万 | -5.75% |
| 03/12 | 1,771 | 1,771 | 1,741 | 1,753 | -2.39% | 60,800 | 607億3531万 | -3.89% |
| 03/11 | 1,809 | 1,821 | 1,790 | 1,796 | +1.18% | 37,300 | 622億2511万 | -1.37% |
| 03/10 | 1,783 | 1,804 | 1,762 | 1,775 | +1.02% | 77,900 | 614億9753万 | -1.83% |
| 03/09 | 1,739 | 1,764 | 1,711 | 1,757 | -3.14% | 120,300 | 608億7390万 | -2.12% |
| 03/06 | 1,786 | 1,816 | 1,770 | 1,814 | +0.39% | 51,300 | 628億4875万 | +1.74% |
| 03/05 | 1,814 | 1,830 | 1,788 | 1,807 | +3.14% | 70,700 | 626億622万 | +2.21% |
| 03/04 | 1,784 | 1,794 | 1,725 | 1,752 | -3.95% | 120,300 | 607億66万 | -0.11% |
| 03/03 | 1,911 | 1,911 | 1,821 | 1,824 | -5.35% | 105,300 | 631億9521万 | +4.65% |
| 03/02 | 1,897 | 1,946 | 1,891 | 1,927 | -1.08% | 68,900 | 667億6380万 | +11.32% |
| 02/27 | 1,909 | 1,948 | 1,890 | 1,948 | +2.63% | 102,000 | 674億9138万 | +13.72% |
| 02/26 | 1,925 | 1,941 | 1,895 | 1,898 | -0.21% | 112,900 | 657億5905万 | +11.98% |
| 02/25 | 1,918 | 1,922 | 1,896 | 1,902 | +1.28% | 81,400 | 658億9764万 | +13.28% |
| 02/24 | 1,860 | 1,888 | 1,856 | 1,878 | +0.27% | 39,600 | 650億6612万 | +12.93% |
| 02/20 | 1,865 | 1,878 | 1,855 | 1,873 | -0.64% | 41,700 | 648億9289万 | +13.52% |
| 02/19 | 1,878 | 1,892 | 1,846 | 1,885 | -0.48% | 88,200 | 653億865万 | +15.22% |
| 02/18 | 1,908 | 1,938 | 1,881 | 1,894 | +0.21% | 79,900 | 656億2047万 | +16.77% |
| 02/17 | 1,841 | 1,894 | 1,825 | 1,890 | +2.66% | 128,900 | 654億8188万 | +17.61% |
| 02/16 | 1,829 | 1,867 | 1,809 | 1,841 | +0.99% | 67,800 | 637億8420万 | +15.71% |
| 02/13 | 1,865 | 1,870 | 1,790 | 1,823 | -2.51% | 77,700 | 631億6056万 | +15.6% |
| 02/12 | 1,815 | 1,870 | 1,815 | 1,870 | +3.6% | 100,900 | 647億8895万 | +19.49% |
| 02/10 | 1,793 | 1,837 | 1,772 | 1,805 | +0.67% | 79,200 | 625億3693万 | +16.53% |
| 02/09 | 1,764 | 1,823 | 1,764 | 1,793 | +5.1% | 158,900 | 621億2117万 | +16.81% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,712 | 1,741 | 1,680 | 1,706 | +0.35% | 155,400 | 591億692万 | +12.16% |
| 02/05 | 1,718 | 1,734 | 1,700 | 1,700 | 0% | 117,500 | 588億9905万 | +12.51% |
| 02/04 | 1,674 | 1,724 | 1,666 | 1,700 | +1.37% | 279,000 | 588億9905万 | +13.26% |
| 02/03 | （IR情報）14:00 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 02/03 | 1,458 | 1,728 | 1,458 | 1,677 | +15.26% | 635,300 | 581億218万 | +12.55% |
| 02/02 | 1,473 | 1,480 | 1,455 | 1,455 | -0.68% | 41,200 | 504億1065万 | -1.69% |
| 01/30 | 1,448 | 1,466 | 1,443 | 1,465 | +1.17% | 37,300 | 507億5712万 | -0.95% |
| 01/29 | 1,446 | 1,458 | 1,433 | 1,448 | +0.28% | 45,800 | 501億6813万 | -1.96% |
| 01/28 | 1,460 | 1,460 | 1,443 | 1,444 | -1.03% | 44,500 | 500億2954万 | -2.1% |
| 01/27 | 1,474 | 1,477 | 1,459 | 1,459 | -1.42% | 45,300 | 505億4924万 | -0.95% |
| 01/26 | 1,490 | 1,490 | 1,471 | 1,480 | -1.6% | 60,200 | 512億7682万 | +0.61% |
| 01/23 | 1,499 | 1,508 | 1,495 | 1,504 | +0.47% | 28,800 | 521億833万 | +2.52% |
| 01/22 | 1,485 | 1,505 | 1,485 | 1,497 | +1.01% | 30,200 | 518億6581万 | +2.32% |
| 01/21 | 1,485 | 1,490 | 1,475 | 1,482 | -0.74% | 50,700 | 513億4611万 | +1.58% |
| 01/20 | 1,516 | 1,516 | 1,493 | 1,493 | -1.52% | 70,900 | 517億2722万 | +2.61% |
| 01/19 | 1,550 | 1,550 | 1,513 | 1,516 | -1.75% | 46,900 | 525億2409万 | +4.41% |
| 01/16 | 1,536 | 1,550 | 1,524 | 1,543 | +0.46% | 44,900 | 534億5954万 | +6.63% |
| 01/15 | 1,526 | 1,563 | 1,525 | 1,536 | +0.26% | 67,000 | 532億1702万 | +6.44% |
| 01/14 | 1,508 | 1,534 | 1,507 | 1,532 | +1.66% | 58,600 | 530億7843万 | +6.61% |
| 01/13 | 1,512 | 1,526 | 1,498 | 1,507 | +0.27% | 84,000 | 522億1227万 | +5.16% |
| 01/09 | 1,494 | 1,514 | 1,486 | 1,503 | +0.4% | 40,400 | 520億7368万 | +5.1% |
| 01/08 | 1,520 | 1,520 | 1,496 | 1,497 | -0.99% | 58,800 | 518億6581万 | +4.91% |
| 01/07 | 1,470 | 1,523 | 1,468 | 1,512 | +2.16% | 74,000 | 523億8550万 | +6.03% |
| 01/06 | 1,443 | 1,484 | 1,442 | 1,480 | +3.14% | 46,700 | 512億7682万 | +3.93% |
| 01/05 | 1,449 | 1,456 | 1,430 | 1,435 | -0.9% | 39,800 | 497億1772万 | +0.77% |
| 2025 |
| 12/30 | 1,459 | 1,468 | 1,448 | 1,448 | -0.69% | 27,900 | 501億6813万 | +1.54% |
| 12/29 | 1,456 | 1,459 | 1,446 | 1,458 | +0.9% | 36,200 | 505億1459万 | +2.24% |
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。
