| 2026 |
| 07/31 | 1,079 | 1,087 | 1,053 | 1,061 | -1.85% | 80,600 | 308億3499万 | +4.02% |
| 07/30 | 1,100 | 1,117 | 1,067 | 1,081 | -1.99% | 78,200 | 314億1623万 | +6.4% |
| 07/29 | 1,054 | 1,111 | 1,052 | 1,103 | +6.26% | 172,000 | 320億5560万 | +8.99% |
| 07/28 | 1,029 | 1,049 | 1,024 | 1,038 | +1.37% | 83,000 | 301億6656万 | +3.08% |
| 07/27 | 1,005 | 1,031 | 989 | 1,024 | +1.99% | 122,400 | 297億5969万 | +1.59% |
| 07/24 | 1,002 | 1,009 | 990 | 1,004 | -0.5% | 40,400 | 291億7844万 | -0.5% |
| 07/23 | 1,020 | 1,021 | 989 | 1,009 | -1.56% | 158,200 | 293億2375万 | -0.1% |
| 07/22 | 1,065 | 1,065 | 1,013 | 1,025 | -2.19% | 111,000 | 297億8875万 | +1.38% |
| 07/21 | 1,028 | 1,064 | 1,027 | 1,048 | +2.75% | 72,800 | 304億5718万 | +3.66% |
| 07/17 | 1,026 | 1,046 | 1,012 | 1,020 | -1.73% | 60,000 | 296億4344万 | +0.89% |
| 07/16 | 1,049 | 1,061 | 1,028 | 1,038 | -1.89% | 160,600 | 301億6656万 | +2.57% |
| 07/15 | 1,033 | 1,068 | 1,033 | 1,058 | +2.42% | 60,500 | 307億4780万 | +4.44% |
| 07/14 | 1,022 | 1,050 | 1,022 | 1,033 | -0.19% | 82,400 | 300億2125万 | +1.97% |
| 07/13 | 1,025 | 1,041 | 1,019 | 1,035 | +0.1% | 51,600 | 300億7937万 | +2.07% |
| 07/10 | 1,017 | 1,034 | 1,013 | 1,034 | +2.07% | 47,400 | 300億5031万 | +1.87% |
| 07/09 | 1,004 | 1,024 | 1,000 | 1,013 | +0.2% | 48,400 | 294億4000万 | -0.3% |
| 07/08 | 1,026 | 1,034 | 1,004 | 1,011 | -0.88% | 36,100 | 293億8188万 | -0.69% |
| 07/07 | 1,012 | 1,044 | 1,008 | 1,020 | +0.39% | 55,700 | 296億4344万 | -0.1% |
| 07/06 | 1,005 | 1,022 | 997 | 1,016 | +1.7% | 64,700 | 295億2719万 | -0.59% |
| 07/03 | 990 | 1,006 | 984 | 999 | +0.91% | 107,700 | 290億3313万 | -2.35% |
| 07/02 | 979 | 1,014 | 972 | 990 | +2.17% | 132,600 | 287億7157万 | -3.7% |
| 07/01 | 965 | 975 | 960 | 969 | +0.41% | 48,300 | 281億6127万 | -6.1% |
| 06/30 | 964 | 971 | 950 | 965 | +0.73% | 44,100 | 280億4502万 | -6.76% |
| 06/29 | 955 | 974 | 949 | 958 | +1.91% | 114,200 | 278億4158万 | -7.71% |
| 06/26 | 965 | 966 | 940 | 940 | -2.39% | 72,400 | 273億1846万 | -9.7% |
| 06/25 | （IR情報）11:00 支配株主等に関する事項について |
| 06/25 | 990 | 990 | 961 | 963 | -2.43% | 87,600 | 279億8689万 | -7.93% |
| 06/24 | 999 | 1,014 | 982 | 987 | -0.3% | 57,500 | 286億8439万 | -6.09% |
| 06/23 | 1,041 | 1,041 | 988 | 990 | -4.9% | 89,600 | 287億7157万 | -5.98% |
| 06/22 | 1,041 | 1,044 | 1,024 | 1,041 | -0.86% | 48,800 | 302億5375万 | -1.42% |
| 06/19 | 1,041 | 1,055 | 1,032 | 1,050 | +0.86% | 76,000 | 305億1531万 | -0.19% |
| 06/18 | 1,040 | 1,046 | 1,021 | 1,041 | +0.97% | 83,300 | 302億5375万 | -1.33% |
| 06/17 | 1,020 | 1,045 | 1,020 | 1,031 | +0.98% | 69,300 | 299億6312万 | -2.55% |
| 06/16 | 1,072 | 1,072 | 1,011 | 1,021 | -2.3% | 46,200 | 296億7250万 | -4.04% |
| 06/15 | 1,075 | 1,075 | 1,041 | 1,045 | -1.04% | 37,100 | 303億6999万 | -2.25% |
| 06/12 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/12 | 1,064 | 1,074 | 1,041 | 1,056 | +0.76% | 49,600 | 306億8968万 | -1.58% |
| 06/11 | 1,054 | 1,055 | 1,033 | 1,048 | -2.06% | 67,500 | 304億5718万 | -2.6% |
| 06/10 | 1,058 | 1,075 | 1,051 | 1,070 | +1.13% | 36,600 | 310億9655万 | -0.83% |
| 06/09 | 1,078 | 1,098 | 1,052 | 1,058 | +0.95% | 78,900 | 307億4780万 | -2.04% |
| 06/08 | 1,053 | 1,067 | 1,035 | 1,048 | -2.33% | 58,900 | 304億5718万 | -3.05% |
| 06/05 | 1,060 | 1,090 | 1,055 | 1,073 | +0.94% | 38,700 | 311億8374万 | -1.01% |
| 06/04 | 1,044 | 1,072 | 1,041 | 1,063 | -0.84% | 48,700 | 308億9311万 | -2.12% |
| 06/03 | 1,054 | 1,076 | 1,029 | 1,072 | +1.32% | 149,000 | 311億5467万 | -1.47% |
| 06/02 | 1,047 | 1,064 | 1,025 | 1,058 | +0.67% | 76,800 | 307億4780万 | -2.94% |
| 06/01 | 1,126 | 1,130 | 1,029 | 1,051 | -5.74% | 109,300 | 305億4437万 | -3.75% |
| 05/29 | 1,103 | 1,141 | 1,086 | 1,115 | +3.34% | 228,200 | 324億435万 | +1.64% |
| 05/28 | 1,052 | 1,100 | 1,052 | 1,079 | +2.57% | 133,000 | 313億5811万 | -1.73% |
| 05/27 | 1,035 | 1,054 | 1,035 | 1,052 | +1.25% | 53,900 | 305億7343万 | -4.54% |
| 05/26 | 1,035 | 1,057 | 1,034 | 1,039 | +0.39% | 92,400 | 301億9562万 | -5.97% |
| 05/25 | 1,070 | 1,070 | 1,010 | 1,035 | -3.63% | 131,800 | 300億7937万 | -6.76% |
| 05/22 | 1,070 | 1,079 | 1,051 | 1,074 | +0.47% | 110,400 | 312億1280万 | -3.68% |
| 05/21 | 1,072 | 1,097 | 1,052 | 1,069 | +1.52% | 107,600 | 310億6749万 | -4.3% |
| 05/20 | 1,073 | 1,108 | 1,033 | 1,053 | +0.57% | 229,100 | 306億249万 | -5.9% |
| 05/19 | 1,003 | 1,057 | 1,003 | 1,047 | +9.18% | 251,500 | 304億2812万 | -6.85% |
| 05/18 | 1,058 | 1,062 | 940 | 959 | -14.07% | 448,300 | 278億7064万 | -15.21% |
| 05/15 | （IR情報）17:00 TVアニメ『GATE SEASON2 自衛隊 彼の海にて、斯く戦えり』 第2弾キービジュアル解禁！ マチ★アソビ vol.30にて原作・柳内たくみ登壇のステージ実施決定！ |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,114 | 1,117 | 1,094 | 1,116 | +0.18% | 110,600 | 324億3341万 | -2.19% |
| 05/14 | 1,172 | 1,182 | 1,103 | 1,114 | -6.15% | 139,000 | 323億7529万 | -2.79% |
| 05/13 | 1,146 | 1,187 | 1,141 | 1,187 | +3.94% | 115,000 | 344億9683万 | +3.22% |
| 05/12 | 1,154 | 1,165 | 1,135 | 1,142 | -0.61% | 93,300 | 331億8903万 | -0.78% |
| 05/11 | 1,136 | 1,156 | 1,132 | 1,149 | +1.32% | 81,600 | 333億9246万 | -0.43% |
| 05/08 | 1,128 | 1,144 | 1,108 | 1,134 | +2.07% | 79,800 | 329億5653万 | -1.73% |
| 05/07 | 1,099 | 1,125 | 1,074 | 1,111 | +0.91% | 138,500 | 322億8810万 | -3.73% |
| 05/01 | 1,080 | 1,128 | 1,071 | 1,101 | +1.76% | 164,700 | 319億9748万 | -4.92% |
| 04/30 | 1,113 | 1,113 | 1,070 | 1,082 | -2.79% | 106,800 | 314億4530万 | -6.72% |
| 04/28 | 1,118 | 1,125 | 1,104 | 1,113 | -0.89% | 82,900 | 323億4622万 | -4.38% |
| 04/27 | 1,121 | 1,138 | 1,113 | 1,123 | +0.63% | 87,800 | 326億3685万 | -3.61% |
| 04/24 | 1,119 | 1,138 | 1,110 | 1,116 | -0.89% | 109,300 | 324億3341万 | -4.37% |
| 04/23 | 1,124 | 1,131 | 1,109 | 1,126 | +0.09% | 91,700 | 327億2403万 | -3.92% |
| 04/22 | 1,141 | 1,150 | 1,125 | 1,125 | -2.85% | 86,700 | 326億9497万 | -4.58% |
| 04/21 | 1,158 | 1,169 | 1,152 | 1,158 | +0.52% | 78,100 | 336億5402万 | -2.36% |
| 04/20 | 1,161 | 1,169 | 1,145 | 1,152 | -1.12% | 130,800 | 334億7965万 | -3.27% |
| 04/17 | 1,158 | 1,173 | 1,143 | 1,165 | +1.92% | 102,100 | 338億5746万 | -2.75% |
| 04/16 | 1,159 | 1,171 | 1,143 | 1,143 | -0.95% | 105,000 | 332億1809万 | -5.07% |
| 04/15 | 1,155 | 1,161 | 1,132 | 1,154 | 0% | 119,300 | 335億3777万 | -5.02% |
| 04/14 | 1,134 | 1,158 | 1,133 | 1,154 | +2.3% | 114,500 | 335億3777万 | -5.8% |
| 04/13 | 1,125 | 1,131 | 1,112 | 1,128 | -0.35% | 107,300 | 327億8216万 | -8.52% |
| 04/10 | 1,170 | 1,170 | 1,125 | 1,132 | -4.07% | 148,900 | 328億9841万 | -8.78% |
| 04/09 | 1,212 | 1,212 | 1,172 | 1,180 | -3.28% | 105,600 | 342億9339万 | -5.45% |
| 04/08 | 1,229 | 1,230 | 1,208 | 1,220 | +1.41% | 65,200 | 354億5588万 | -2.56% |
| 04/07 | 1,230 | 1,236 | 1,199 | 1,203 | -1.88% | 61,400 | 349億6182万 | -3.99% |
| 04/06 | 1,230 | 1,237 | 1,223 | 1,226 | -0.49% | 38,500 | 356億3025万 | -2.47% |
| 04/03 | 1,209 | 1,258 | 1,209 | 1,232 | +1.9% | 108,800 | 358億463万 | -2.38% |
| 04/02 | 1,225 | 1,253 | 1,200 | 1,209 | -1.31% | 118,900 | 351億3619万 | -4.35% |
| 04/01 | 1,168 | 1,236 | 1,168 | 1,225 | +7.46% | 129,400 | 356億119万 | -3.24% |
| 03/31 | 1,166 | 1,166 | 1,140 | 1,140 | +0.26% | 59,100 | 331億3090万 | -9.95% |
| 03/30 | 1,149 | 1,166 | 1,127 | 1,137 | -4.77% | 108,800 | 330億4372万 | -10.47% |
| 03/27 | 1,187 | 1,196 | 1,179 | 1,194 | +1.7% | 347,300 | 347億26万 | -6.43% |
| 03/26 | 1,175 | 1,196 | 1,163 | 1,174 | -0.09% | 66,900 | 341億1902万 | -8.35% |
| 03/25 | 1,155 | 1,194 | 1,155 | 1,175 | +3.07% | 154,300 | 341億4808万 | -8.56% |
| 03/24 | 1,163 | 1,163 | 1,125 | 1,140 | -1.3% | 225,700 | 331億3090万 | -11.7% |
| 03/23 | 1,218 | 1,218 | 1,155 | 1,155 | -8.48% | 249,300 | 335億6684万 | -11.29% |
| 03/19 | 1,255 | 1,280 | 1,243 | 1,262 | -2.92% | 63,800 | 366億7649万 | -4.03% |
| 03/18 | 1,291 | 1,300 | 1,279 | 1,300 | +1.25% | 36,900 | 377億8086万 | -1.81% |
| 03/17 | 1,304 | 1,304 | 1,270 | 1,284 | -0.62% | 95,300 | 373億1586万 | -3.39% |
| 03/16 | 1,317 | 1,335 | 1,292 | 1,292 | -1.9% | 71,700 | 375億4836万 | -3.29% |
| 03/13 | （IR情報）18:30 シリーズ累計135万部突破の大人気アクションファンタジー小説『異世界転生騒動記』TVアニメ化決定！ ティザービジュアル解禁！ バルド役は小林裕介！ |
| 03/13 | 1,303 | 1,326 | 1,300 | 1,317 | -1.2% | 36,200 | 382億7491万 | -1.94% |
| 03/12 | 1,383 | 1,385 | 1,319 | 1,333 | -5.59% | 93,600 | 387億3991万 | -1.26% |
| 03/11 | 1,425 | 1,459 | 1,405 | 1,412 | +0.57% | 131,300 | 410億3582万 | +3.9% |
| 03/10 | 1,350 | 1,404 | 1,350 | 1,404 | +4.78% | 77,000 | 408億332万 | +3.01% |
| 03/09 | 1,309 | 1,345 | 1,302 | 1,340 | +0.07% | 139,400 | 389億4334万 | -2.19% |
| 03/06 | 1,302 | 1,340 | 1,302 | 1,339 | +2.37% | 43,100 | 389億1428万 | -2.83% |
| 03/04 | （IR情報）15:30 TVアニメ『自称悪役令嬢な婚約者の観察記録。』 PV第2弾が公開！ OP主題歌は宮川愛李『ラフレア』、ED主題歌はRLOEVO『Magic』に決定！ |
| 03/03 | （IR情報）18:30 TVアニメ『最強の職業は勇者でも賢者でもなく鑑定士（仮）らしいですよ？』2026年4月4日（土）22:00～ TOKYO MX、BS朝日、AT-Xにて放送開始！ |
| 02/27 | （IR情報）12:30 TVアニメ『GATE SEASON2 自衛隊 彼の海にて、斯く戦えり』 2027年放送開始が決定！ PV第1弾も公開！ さらに原作コミカライズも連載開始！ |
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。
