| 2026 |
| 06/03 | 382 | 384 | 375 | 377 | -0.53% | 159,700 | 290億2230万 | -10.66% |
| 06/02 | 388 | 389 | 376 | 379 | -3.56% | 492,600 | 291億7626万 | -10.82% |
| 06/01 | 405 | 405 | 388 | 393 | -2.96% | 192,100 | 302億5402万 | -8.18% |
| 05/29 | 384 | 409 | 383 | 405 | +5.19% | 488,400 | 311億7780万 | -6.03% |
| 05/28 | 395 | 397 | 378 | 385 | -3.27% | 254,900 | 296億3816万 | -11.29% |
| 05/27 | 397 | 403 | 394 | 398 | 0% | 247,200 | 306億3893万 | -8.92% |
| 05/26 | 403 | 403 | 393 | 398 | -1.73% | 212,700 | 306億3893万 | -9.55% |
| 05/25 | （IR情報）15:30 中長期業績連動報酬制度(パフォーマンス・シェア・ユニット制度)の導入に関するお知らせ |
| 05/25 | （IR情報）15:30 第12回定時株主総会の付議議案に関するお知らせ |
| 05/25 | 400 | 409 | 395 | 405 | +2.79% | 398,500 | 311億7780万 | -8.58% |
| 05/22 | 381 | 395 | 381 | 394 | +4.23% | 547,400 | 303億3100万 | -11.46% |
| 05/21 | 378 | 384 | 373 | 378 | +2.16% | 689,400 | 290億9928万 | -15.63% |
| 05/20 | （IR情報）15:50 2026年3月期 通期決算 機関投資家向け説明会動画の公開に関するお知らせ |
| 05/20 | 397 | 397 | 370 | 370 | -7.27% | 670,500 | 284億8342万 | -17.96% |
| 05/19 | 398 | 409 | 396 | 399 | +0.5% | 328,300 | 307億1591万 | -12.5% |
| 05/18 | 431 | 442 | 392 | 397 | -15.53% | 1,656,500 | 305億6194万 | -13.51% |
| 05/15 | （IR情報）15:30 2026年3月期通期決算説明資料スマートフォン向けサマリー |
| 05/15 | （IR情報）15:30 2026年3月期通期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期剰余金の配当(期末配当)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 466 | 473 | 461 | 470 | +1.08% | 260,900 | 361億8165万 | +1.95% |
| 05/14 | 465 | 467 | 459 | 465 | 0% | 167,500 | 357億9674万 | +0.87% |
| 05/13 | 455 | 466 | 455 | 465 | +2.65% | 208,200 | 357億9674万 | +1.09% |
| 05/12 | 455 | 456 | 444 | 453 | -0.22% | 245,300 | 348億7295万 | -1.31% |
| 05/11 | 460 | 464 | 453 | 454 | -1.3% | 241,800 | 349億4993万 | -0.87% |
| 05/08 | 456 | 460 | 453 | 460 | +0.66% | 153,400 | 354億1183万 | +0.66% |
| 05/07 | 453 | 458 | 450 | 457 | +0.88% | 191,700 | 351億8088万 | +0.22% |
| 05/01 | 445 | 458 | 441 | 453 | +1.8% | 169,100 | 348億7295万 | -0.66% |
| 04/30 | 458 | 458 | 442 | 445 | -3.05% | 188,300 | 342億5709万 | -2.63% |
| 04/28 | 440 | 459 | 439 | 459 | +5.03% | 128,900 | 353億3484万 | +0.22% |
| 04/27 | 450 | 452 | 428 | 437 | -2.89% | 379,100 | 336億4123万 | -4.38% |
| 04/24 | 457 | 461 | 448 | 450 | -1.1% | 218,000 | 346億4200万 | -1.53% |
| 04/23 | 463 | 467 | 449 | 455 | -1.52% | 307,000 | 350億2691万 | -0.66% |
| 04/22 | 461 | 464 | 459 | 462 | -0.43% | 129,500 | 355億6579万 | +0.65% |
| 04/21 | 468 | 469 | 460 | 464 | -0.85% | 168,300 | 357億1975万 | +1.09% |
| 04/20 | 472 | 473 | 467 | 468 | -0.21% | 125,500 | 360億2768万 | +1.96% |
| 04/17 | 472 | 476 | 465 | 469 | -0.64% | 127,700 | 361億467万 | +2.18% |
| 04/16 | 469 | 476 | 468 | 472 | +1.94% | 159,800 | 363億3561万 | +3.06% |
| 04/15 | 470 | 475 | 459 | 463 | -1.7% | 132,500 | 356億4277万 | +0.87% |
| 04/14 | 471 | 482 | 467 | 471 | +1.51% | 180,900 | 362億5863万 | +2.61% |
| 04/13 | 462 | 469 | 460 | 464 | -0.22% | 108,000 | 357億1975万 | +1.09% |
| 04/10 | 472 | 481 | 463 | 465 | -1.69% | 219,800 | 357億9674万 | +1.09% |
| 04/09 | 480 | 483 | 469 | 473 | +0.21% | 248,700 | 364億1259万 | +2.83% |
| 04/08 | 469 | 478 | 466 | 472 | +1.07% | 234,500 | 363億3561万 | +2.83% |
| 04/07 | 467 | 479 | 459 | 467 | +0.65% | 296,800 | 359億5070万 | +1.97% |
| 04/06 | 446 | 465 | 442 | 464 | +4.04% | 331,100 | 357億1975万 | +1.75% |
| 04/03 | 432 | 449 | 432 | 446 | +3.24% | 228,700 | 343億3407万 | -1.55% |
| 04/02 | 440 | 442 | 429 | 432 | -0.92% | 185,500 | 332億5632万 | -4.21% |
| 04/01 | 444 | 444 | 430 | 436 | +1.87% | 211,500 | 335億6425万 | -2.9% |
| 03/31 | 433 | 438 | 428 | 428 | -2.28% | 208,500 | 329億4839万 | -4.04% |
| 03/30 | 435 | 442 | 426 | 438 | -4.37% | 235,300 | 337億1822万 | -1.35% |
| 03/27 | （IR情報）15:30 永久劣後特約付ローンによる資金調達についてのお知らせ |
| 03/27 | 458 | 461 | 452 | 458 | -0.87% | 186,800 | 352億5786万 | +3.85% |
| 03/26 | 468 | 470 | 459 | 462 | -1.28% | 263,700 | 355億6579万 | +5.48% |
| 03/25 | 450 | 470 | 450 | 468 | +6.12% | 335,600 | 360億2768万 | +7.59% |
| 03/24 | 455 | 455 | 437 | 441 | -0.23% | 314,900 | 339億2934万 | +2.32% |
| 03/23 | 454 | 455 | 431 | 442 | -4.95% | 602,800 | 340億628万 | +3.51% |
| 03/19 | 473 | 473 | 461 | 465 | -3.13% | 248,900 | 357億7584万 | +9.67% |
| 03/18 | 474 | 480 | 467 | 480 | +3% | 284,400 | 369億2990万 | +14.29% |
| 03/17 | 465 | 471 | 460 | 466 | +1.3% | 217,500 | 358億5278万 | +12.29% |
| 03/16 | 459 | 470 | 456 | 460 | -0.86% | 354,900 | 353億9115万 | +12.2% |
| 03/13 | 458 | 469 | 457 | 464 | 0% | 387,000 | 356億9890万 | +14.57% |
| 03/12 | 480 | 484 | 461 | 464 | -4.72% | 478,300 | 356億9890万 | +15.71% |
| 03/11 | 471 | 490 | 471 | 487 | +4.06% | 349,600 | 374億6846万 | +22.98% |
| 03/10 | 470 | 473 | 460 | 468 | +1.3% | 690,200 | 360億665万 | +20% |
| 03/09 | 480 | 487 | 455 | 462 | -6.85% | 1,026,000 | 355億4503万 | +20% |
| 03/06 | 470 | 503 | 465 | 496 | +5.53% | 1,322,500 | 381億6090万 | +30.18% |
| 03/05 | 452 | 474 | 449 | 470 | +5.86% | 1,000,200 | 361億6053万 | +25.33% |
| 03/04 | 425 | 445 | 419 | 444 | +2.78% | 1,011,100 | 341億6016万 | +20% |
| 03/03 | 416 | 440 | 407 | 432 | +3.85% | 875,500 | 332億3691万 | +18.03% |
| 03/02 | 403 | 423 | 396 | 416 | +2.72% | 605,200 | 320億591万 | +14.6% |
| 02/27 | 390 | 405 | 387 | 405 | +4.92% | 541,400 | 311億5960万 | +12.19% |
| 02/26 | 387 | 395 | 383 | 386 | +0.78% | 339,600 | 296億9779万 | +7.82% |
| 02/25 | 371 | 389 | 367 | 383 | +3.79% | 467,800 | 294億6698万 | +7.28% |
| 02/24 | 372 | 373 | 358 | 369 | -0.54% | 327,900 | 283億8986万 | +3.65% |
| 02/20 | 378 | 378 | 368 | 371 | -1.85% | 203,200 | 285億4373万 | +4.21% |
| 02/19 | 373 | 379 | 370 | 378 | +1.61% | 157,100 | 290億8229万 | +6.18% |
| 02/18 | 381 | 383 | 367 | 372 | -2.11% | 269,000 | 286億2067万 | +4.79% |
| 02/17 | （IR情報）10:10 2026年3月期第3四半期決算 説明動画の公開に関するお知らせ |
| 02/17 | 379 | 381 | 369 | 380 | +0.26% | 332,600 | 292億3617万 | +7.34% |
| 02/16 | 377 | 383 | 369 | 379 | +9.86% | 755,000 | 291億5923万 | +7.37% |
| 02/13 | （IR情報）15:30 2026年3月期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料スマートフォン向けサマリー |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 361 | 361 | 345 | 345 | -5.48% | 312,400 | 265億4336万 | -1.99% |
| 02/12 | 356 | 366 | 356 | 365 | +2.53% | 252,600 | 280億8211万 | +3.69% |
| 02/10 | 346 | 359 | 346 | 356 | +3.19% | 350,400 | 273億8967万 | +1.14% |
| 02/09 | 353 | 353 | 343 | 345 | -0.29% | 448,000 | 265億4336万 | -1.99% |
| 02/06 | 347 | 347 | 342 | 346 | +0.29% | 261,900 | 266億2030万 | -1.7% |
| 02/05 | 352 | 352 | 344 | 345 | -1.43% | 218,100 | 265億4336万 | -1.99% |
| 02/04 | 345 | 352 | 345 | 350 | +2.34% | 295,500 | 269億2805万 | -0.57% |
| 02/03 | 344 | 345 | 342 | 342 | -0.87% | 612,600 | 263億1255万 | -2.56% |
| 02/02 | 355 | 358 | 345 | 345 | -2.54% | 242,400 | 265億4336万 | -1.71% |
| 01/30 | 349 | 354 | 345 | 354 | +2.61% | 261,500 | 272億3580万 | +1.14% |
| 01/29 | 344 | 345 | 340 | 345 | +0.29% | 272,400 | 265億4336万 | -1.43% |
| 01/28 | 349 | 349 | 344 | 344 | -1.99% | 196,100 | 264億6643万 | -1.43% |
| 01/27 | 350 | 353 | 346 | 351 | +0.57% | 134,900 | 270億499万 | +0.57% |
| 01/26 | 355 | 355 | 349 | 349 | -2.24% | 212,700 | 268億5111万 | 0% |
| 01/23 | 356 | 357 | 353 | 357 | +1.13% | 216,700 | 274億6661万 | +2.59% |
| 01/22 | 350 | 354 | 349 | 353 | +1.73% | 205,400 | 271億4300万 | +1.44% |
| 01/21 | 351 | 352 | 345 | 347 | -2.25% | 430,000 | 266億8164万 | 0% |
| 01/20 | 360 | 360 | 354 | 355 | -1.39% | 135,500 | 272億9678万 | +2.31% |
| 01/19 | 366 | 366 | 354 | 360 | -1.1% | 344,300 | 276億8124万 | +3.75% |
| 01/16 | 363 | 368 | 362 | 364 | +0.28% | 326,900 | 279億8881万 | +4.9% |
| 01/15 | 360 | 364 | 360 | 363 | +1.11% | 281,000 | 279億1192万 | +4.61% |
| 01/14 | 356 | 359 | 354 | 359 | +1.41% | 345,900 | 276億435万 | +3.76% |
| 01/13 | 356 | 357 | 352 | 354 | +0.57% | 251,400 | 272億1989万 | +2.31% |
| 01/09 | 353 | 353 | 351 | 352 | 0% | 86,000 | 270億6611万 | +1.73% |
| 01/08 | 356 | 356 | 352 | 352 | -1.12% | 168,000 | 270億6611万 | +1.73% |
| 01/07 | 356 | 357 | 354 | 356 | 0% | 162,900 | 273億7368万 | +2.89% |
| 01/06 | 358 | 360 | 355 | 356 | -0.28% | 175,900 | 273億7368万 | +2.89% |
| 01/05 | 350 | 360 | 350 | 357 | +2.59% | 309,900 | 274億5057万 | +3.18% |
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。
