| 2026 |
| 03/10 | 862 | 911 | 855 | 899 | +8.05% | 922,900 | 250億2038万 | +13.08% |
| 03/09 | 818 | 850 | 815 | 832 | -3.48% | 448,600 | 231億5568万 | +5.32% |
| 03/06 | 826 | 868 | 812 | 862 | +2.5% | 492,200 | 239億9062万 | +9.53% |
| 03/05 | 824 | 857 | 817 | 841 | +8.66% | 506,700 | 234億616万 | +7.54% |
| 03/04 | 801 | 838 | 760 | 774 | -6.86% | 926,700 | 215億4146万 | -0.51% |
| 03/03 | 877 | 890 | 831 | 831 | -4.04% | 566,700 | 231億2785万 | +6.81% |
| 03/02 | 858 | 899 | 841 | 866 | -0.8% | 627,900 | 241億195万 | +11.6% |
| 02/27 | 15:30 (訂正・数値データ訂正)2026年9月期第1四半期決算短信[日本基準](連結)の一部訂正について |
| 02/27 | 840 | 882 | 832 | 873 | +4.05% | 675,500 | 242億9677万 | +12.94% |
| 02/26 | 818 | 850 | 810 | 839 | +2.69% | 561,600 | 233億5050万 | +9.1% |
| 02/25 | 804 | 842 | 802 | 817 | +2% | 371,600 | 227億3821万 | +6.52% |
| 02/24 | 823 | 828 | 784 | 801 | -3.49% | 437,800 | 222億9291万 | +4.57% |
| 02/20 | 856 | 879 | 820 | 830 | -1.54% | 643,200 | 231億2万 | +8.64% |
| 02/19 | 812 | 860 | 798 | 843 | +7.66% | 1,233,400 | 234億6183万 | +10.48% |
| 02/18 | 761 | 812 | 761 | 783 | +2.76% | 1,038,100 | 217億9195万 | +3.3% |
| 02/17 | 735 | 774 | 714 | 762 | +2.97% | 523,000 | 212億749万 | +0.93% |
| 02/16 | 790 | 804 | 721 | 740 | +3.64% | 909,800 | 205億9520万 | -1.73% |
| 02/13 | 15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 15:30 2026年9月期第1四半期決算短信[日本基準](連結) |
| 02/13 | 753 | 764 | 706 | 714 | -7.03% | 512,400 | 198億7158万 | -4.93% |
| 02/12 | 765 | 781 | 756 | 768 | +0.13% | 276,600 | 213億7447万 | +2.4% |
| 02/10 | 740 | 772 | 739 | 767 | +3.79% | 261,800 | 213億4664万 | +2.95% |
| 02/09 | 705 | 747 | 705 | 739 | +5.57% | 339,600 | 205億6737万 | -0.4% |
| 02/06 | 731 | 738 | 696 | 700 | -5.66% | 397,600 | 194億8194万 | -5.28% |
| 02/05 | 722 | 749 | 713 | 742 | +1.37% | 195,400 | 206億5086万 | +0.54% |
| 02/04 | 757 | 760 | 732 | 732 | -3.81% | 267,300 | 203億7255万 | -0.54% |
| 02/03 | 774 | 775 | 733 | 761 | -0.52% | 390,900 | 211億7966万 | +3.54% |
| 02/02 | 781 | 791 | 764 | 765 | -1.92% | 263,200 | 212億9098万 | +4.65% |
| 01/30 | 764 | 785 | 750 | 780 | +3.04% | 455,300 | 217億845万 | +7.29% |
| 01/29 | 715 | 761 | 704 | 757 | +5.87% | 422,400 | 210億6833万 | +4.7% |
| 01/28 | 748 | 748 | 713 | 715 | -4.92% | 463,300 | 198億9941万 | -0.42% |
| 01/27 | 785 | 786 | 750 | 752 | -4.08% | 310,700 | 209億2917万 | +5.62% |
| 01/26 | 789 | 802 | 772 | 784 | +0.26% | 286,300 | 218億1978万 | +11.36% |
| 01/23 | 789 | 796 | 779 | 782 | -0.26% | 175,900 | 217億6411万 | +12.52% |
| 01/22 | 770 | 788 | 756 | 784 | +1.55% | 305,700 | 218億1978万 | +14.12% |
| 01/21 | 780 | 791 | 756 | 772 | -2.28% | 394,600 | 214億8580万 | +13.7% |
| 01/20 | 794 | 799 | 776 | 790 | +1.41% | 336,000 | 219億8676万 | +17.91% |
| 01/19 | 765 | 784 | 748 | 779 | +1.3% | 412,200 | 216億8062万 | +17.85% |
| 01/16 | 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 |
| 01/16 | 784 | 785 | 746 | 769 | -1.91% | 537,700 | 214億231万 | +18.13% |
| 01/15 | 731 | 788 | 731 | 784 | +7.99% | 669,000 | 218億1978万 | +21.93% |
| 01/14 | 715 | 732 | 710 | 726 | +1.54% | 349,500 | 202億556万 | +14.69% |
| 01/13 | 738 | 744 | 706 | 715 | +0.99% | 451,100 | 198億9941万 | +14.04% |
| 01/09 | 692 | 708 | 680 | 708 | +2.76% | 406,300 | 197億459万 | +13.83% |
| 01/08 | 676 | 701 | 668 | 689 | +1.62% | 462,500 | 191億7580万 | +11.85% |
| 01/07 | 650 | 683 | 643 | 678 | +2.88% | 413,400 | 188億6965万 | +11.15% |
| 01/06 | 680 | 691 | 654 | 659 | -2.51% | 556,800 | 183億4086万 | +9.11% |
| 01/05 | 700 | 704 | 673 | 676 | -0.44% | 522,100 | 188億1399万 | +13.04% |
| 2025 |
| 12/30 | 672 | 685 | 664 | 679 | +1.04% | 445,100 | 188億9748万 | +14.89% |
| 12/29 | 699 | 699 | 660 | 672 | -3.59% | 633,800 | 187億266万 | +15.07% |
| 12/26 | 699 | 710 | 685 | 697 | +0.14% | 534,700 | 193億9845万 | +20.8% |
| 12/25 | 670 | 710 | 659 | 696 | +4.82% | 915,200 | 193億7062万 | +22.11% |
| 12/24 | 672 | 686 | 650 | 664 | -1.48% | 722,100 | 184億8001万 | +17.73% |
| 12/23 | 669 | 708 | 658 | 674 | +1.81% | 1,377,200 | 187億5833万 | +20.36% |
| 12/23 | 8:30 支配株主等に関する事項について |
| 12/22 | 637 | 670 | 633 | 662 | +4.42% | 1,319,800 | 184億2435万 | +19.06% |
| 12/19 | 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 |
| 12/19 | 593 | 650 | 587 | 634 | +8.75% | 1,341,100 | 176億4507万 | +15.27% |
| 12/18 | 561 | 593 | 560 | 583 | +4.86% | 609,200 | 162億2567万 | +7.17% |
| 12/17 | 553 | 563 | 536 | 556 | +0.91% | 197,700 | 154億7423万 | +2.77% |
| 12/16 | 580 | 580 | 549 | 551 | -4.51% | 397,900 | 153億3507万 | +2.61% |
| 12/15 | 15:30 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 12/15 | 572 | 583 | 557 | 577 | +0.35% | 235,000 | 160億5869万 | +8.05% |
| 12/12 | 557 | 575 | 555 | 575 | +2.86% | 254,500 | 160億302万 | +8.7% |
| 12/11 | 554 | 573 | 545 | 559 | +1.27% | 315,700 | 155億5772万 | +6.68% |
| 12/10 | 550 | 564 | 550 | 552 | 0% | 154,100 | 153億6290万 | +6.36% |
| 12/09 | 560 | 561 | 548 | 552 | -1.6% | 165,900 | 153億6290万 | +7.18% |
| 12/08 | 539 | 562 | 536 | 561 | +3.7% | 338,700 | 156億1338万 | +9.78% |
| 12/05 | 578 | 580 | 540 | 541 | -5.75% | 354,600 | 150億5676万 | +7.13% |
| 12/04 | 578 | 606 | 566 | 574 | -2.38% | 607,000 | 159億7519万 | +14.8% |
| 12/03 | 550 | 588 | 534 | 588 | +8.89% | 585,400 | 163億6483万 | +18.79% |
| 12/02 | 540 | 551 | 531 | 540 | -0.92% | 317,800 | 150億2893万 | +10.2% |
| 12/01 | 530 | 553 | 527 | 545 | +4.01% | 502,300 | 151億6808万 | +11.91% |
| 11/28 | 522 | 537 | 511 | 524 | +0.19% | 358,900 | 145億8362万 | +8.49% |
| 11/27 | 502 | 528 | 499 | 523 | +5.66% | 345,500 | 145億5579万 | +8.96% |
| 11/26 | 502 | 505 | 489 | 495 | +0.2% | 211,400 | 137億7652万 | +3.99% |
| 11/25 | 523 | 523 | 485 | 494 | -3.14% | 407,600 | 137億4868万 | +4% |
| 11/21 | 509 | 524 | 504 | 510 | -3.23% | 347,300 | 141億9399万 | +7.82% |
| 11/20 | 557 | 558 | 520 | 527 | -4.36% | 488,000 | 146億6712万 | +11.89% |
| 11/19 | 555 | 556 | 508 | 551 | -1.61% | 1,026,900 | 153億3507万 | +17.74% |
| 11/18 | 577 | 625 | 555 | 560 | -2.78% | 2,277,600 | 155億8555万 | +20.69% |
| 11/17 | 554 | 576 | 540 | 576 | +16.13% | 1,699,300 | 160億3085万 | +25.49% |
| 11/14 | 15:30 事業計画及び成長可能性に関する事項 |
| 11/14 | 15:30 株主優待制度の導入に関するお知らせ |
| 11/14 | 15:30 繰延税金資産及び特別損失の計上に関するお知らせ |
| 11/14 | 15:30 2025年9月期決算説明資料 |
| 11/14 | 15:30 2025年9月期決算短信[日本基準](連結) |
| 11/14 | 486 | 501 | 481 | 496 | +0.4% | 647,100 | 138億435万 | +9.01% |
| 11/13 | 483 | 498 | 477 | 494 | -1.4% | 411,900 | 137億4868万 | +8.57% |
| 11/12 | 470 | 502 | 470 | 501 | +6.6% | 374,800 | 139億4350万 | +10.35% |
| 11/11 | 467 | 473 | 463 | 470 | +1.51% | 160,800 | 130億8073万 | +3.75% |
| 11/10 | 456 | 467 | 452 | 463 | +2.66% | 146,600 | 128億8591万 | +1.98% |
| 11/07 | 451 | 458 | 445 | 451 | -1.1% | 138,500 | 125億5194万 | -1.1% |
| 11/06 | 448 | 462 | 441 | 456 | +2.93% | 232,100 | 126億9109万 | -0.22% |
| 11/05 | 437 | 443 | 423 | 443 | +1.14% | 159,600 | 123億2928万 | -3.06% |
| 11/04 | 448 | 448 | 430 | 438 | -0.9% | 141,600 | 121億9013万 | -4.16% |
| 10/31 | 437 | 444 | 432 | 442 | +2.79% | 119,600 | 123億145万 | -3.7% |
| 10/30 | 15:45 微告(上海)広告有限公司の出資持分の取得(子会社化)に関するお知らせ |
| 10/30 | 15:45 PT Mahakarya Adi Indonesiaの株式の取得(子会社化)に関するお知らせ |
| 10/30 | 428 | 437 | 423 | 430 | +2.38% | 252,500 | 119億6748万 | -6.93% |
| 10/29 | 445 | 445 | 416 | 420 | -5.62% | 324,200 | 116億8916万 | -9.87% |
| 10/28 | 464 | 464 | 440 | 445 | -3.68% | 268,000 | 123億8495万 | -5.52% |
| 10/27 | 451 | 474 | 451 | 462 | +2.9% | 279,600 | 128億5808万 | -2.94% |
| 10/24 | 452 | 454 | 445 | 449 | +0.45% | 106,300 | 124億9627万 | -6.85% |
| 10/23 | 450 | 456 | 443 | 447 | -1.54% | 151,100 | 124億4061万 | -8.21% |
| 10/22 | 438 | 456 | 437 | 454 | +3.65% | 148,300 | 126億2181万 | -7.54% |
| 10/21 | 450 | 452 | 435 | 438 | -3.1% | 216,600 | 121億7699万 | -11.52% |
| 10/20 | 444 | 452 | 436 | 452 | +2.26% | 188,100 | 125億6621万 | -9.6% |
| 10/17 | 450 | 453 | 442 | 442 | -3.49% | 165,400 | 122億8819万 | -12.48% |
| 10/16 | 452 | 459 | 452 | 458 | +1.78% | 127,400 | 127億3302万 | -10.2% |
| 10/15 | 450 | 460 | 446 | 450 | -0.22% | 141,300 | 125億1060万 | -12.62% |
| 10/14 | 444 | 459 | 441 | 451 | +0.22% | 217,200 | 125億3841万 | -13.27% |
| 10/10 | 482 | 482 | 450 | 450 | -6.64% | 369,400 | 125億1060万 | -14.29% |
| 10/09 | 480 | 484 | 475 | 482 | -0.21% | 128,500 | 134億25万 | -9.06% |
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。
