| 2026 |
| 04/23 | 1,531 | 1,531 | 1,500 | 1,515 | -1.24% | 22,800 | 96億479万 | +7.07% |
| 04/22 | 1,540 | 1,605 | 1,529 | 1,534 | +0.92% | 45,300 | 97億2525万 | +9.03% |
| 04/21 | 1,510 | 1,530 | 1,507 | 1,520 | +1.27% | 18,200 | 96億3649万 | +8.73% |
| 04/20 | 1,495 | 1,511 | 1,470 | 1,501 | +1.9% | 46,800 | 95億1603万 | +7.99% |
| 04/17 | 1,448 | 1,496 | 1,448 | 1,473 | +1.73% | 19,000 | 93億3852万 | +6.35% |
| 04/16 | 1,460 | 1,465 | 1,420 | 1,448 | -1.3% | 62,200 | 91億8003万 | +4.85% |
| 04/15 | 1,437 | 1,495 | 1,437 | 1,467 | +4.12% | 48,300 | 93億48万 | +6.3% |
| 04/14 | 1,410 | 1,419 | 1,383 | 1,409 | -0.28% | 79,700 | 89億3277万 | +2.1% |
| 04/13 | 1,389 | 1,413 | 1,357 | 1,413 | +1.22% | 25,200 | 89億5813万 | +2.54% |
| 04/10 | 1,497 | 1,497 | 1,396 | 1,396 | -6.75% | 54,800 | 88億5036万 | +1.38% |
| 04/09 | 1,540 | 1,543 | 1,495 | 1,497 | -3.98% | 49,700 | 94億9068万 | +8.95% |
| 04/08 | 1,550 | 1,593 | 1,546 | 1,559 | +2.43% | 35,900 | 98億8374万 | +14.21% |
| 04/07 | 1,535 | 1,543 | 1,505 | 1,522 | -0.85% | 46,300 | 96億4917万 | +12.41% |
| 04/06 | 1,505 | 1,535 | 1,505 | 1,535 | +3.65% | 34,300 | 97億3159万 | +13.79% |
| 04/03 | 1,463 | 1,498 | 1,455 | 1,481 | +2.85% | 51,900 | 93億8924万 | +10.03% |
| 04/02 | 1,429 | 1,469 | 1,410 | 1,440 | +1.41% | 78,900 | 91億2931万 | +7.06% |
| 04/01 | 1,346 | 1,420 | 1,346 | 1,420 | +7.9% | 49,000 | 90億251万 | +5.89% |
| 03/31 | 15:45 直近のよくある問い合わせと回答 |
| 03/31 | 1,306 | 1,348 | 1,301 | 1,316 | +0.08% | 23,800 | 83億4317万 | -1.57% |
| 03/30 | 1,307 | 1,322 | 1,276 | 1,315 | -2.16% | 38,500 | 83億3683万 | -1.87% |
| 03/27 | 1,295 | 1,348 | 1,295 | 1,344 | +4.11% | 40,100 | 85億2069万 | +0.15% |
| 03/26 | 1,280 | 1,292 | 1,227 | 1,291 | +0.55% | 100,400 | 81億8468万 | -3.94% |
| 03/25 | 1,235 | 1,289 | 1,235 | 1,284 | +4.05% | 22,600 | 81億4030万 | -4.75% |
| 03/24 | 1,235 | 1,235 | 1,201 | 1,234 | +3.7% | 44,000 | 78億2331万 | -8.93% |
| 03/23 | 1,202 | 1,224 | 1,180 | 1,190 | -5.71% | 63,200 | 75億4436万 | -12.95% |
| 03/19 | 1,301 | 1,305 | 1,255 | 1,262 | -4.97% | 84,500 | 80億82万 | -8.75% |
| 03/18 | 1,304 | 1,337 | 1,300 | 1,328 | +1.92% | 31,800 | 84億1925万 | -5.21% |
| 03/17 | 1,340 | 1,340 | 1,300 | 1,303 | -1.88% | 53,600 | 82億6075万 | -7.92% |
| 03/16 | 1,351 | 1,370 | 1,315 | 1,328 | -2.21% | 38,700 | 84億1925万 | -7.33% |
| 03/13 | 1,348 | 1,373 | 1,332 | 1,358 | -1.24% | 18,800 | 86億944万 | -6.67% |
| 03/12 | 1,428 | 1,428 | 1,353 | 1,375 | -4.65% | 47,100 | 87億1722万 | -7.03% |
| 03/11 | 1,450 | 1,487 | 1,442 | 1,442 | -0.48% | 56,400 | 91億4199万 | -4.38% |
| 03/10 | 1,380 | 1,466 | 1,352 | 1,449 | +5.77% | 70,900 | 91億8637万 | -5.54% |
| 03/09 | 1,333 | 1,376 | 1,303 | 1,370 | -1.3% | 54,100 | 86億8552万 | -12.29% |
| 03/06 | 1,328 | 1,397 | 1,310 | 1,388 | +5.47% | 54,300 | 87億9964万 | -12.81% |
| 03/05 | 1,308 | 1,351 | 1,283 | 1,316 | +3.62% | 32,000 | 83億4317万 | -18.92% |
| 03/04 | 1,271 | 1,300 | 1,250 | 1,270 | -2.31% | 86,500 | 80億5154万 | -23.26% |
| 03/03 | 1,364 | 1,365 | 1,291 | 1,300 | -5.8% | 120,900 | 82億4174万 | -23.03% |
| 03/02 | 1,410 | 1,428 | 1,378 | 1,380 | -5.35% | 64,500 | 87億4892万 | -20% |
| 02/27 | 1,454 | 1,492 | 1,439 | 1,458 | +0.34% | 56,200 | 92億4342万 | -16.92% |
| 02/26 | 1,346 | 1,505 | 1,343 | 1,453 | +7.39% | 258,700 | 92億1172万 | -18.51% |
| 02/25 | 1,335 | 1,394 | 1,311 | 1,353 | +2.5% | 53,200 | 85億7774万 | -25.37% |
| 02/24 | 1,410 | 1,414 | 1,311 | 1,320 | -5.51% | 82,700 | 83億6853万 | -28.65% |
| 02/20 | 1,359 | 1,421 | 1,350 | 1,397 | +2.65% | 126,600 | 88億5670万 | -25.97% |
| 02/19 | 1,320 | 1,361 | 1,253 | 1,361 | -1.31% | 235,000 | 86億2846万 | -29.3% |
| 02/18 | 1,369 | 1,410 | 1,342 | 1,379 | -1.43% | 90,100 | 87億4258万 | -29.5% |
| 02/17 | 1,442 | 1,442 | 1,368 | 1,399 | -4.05% | 75,900 | 88億6938万 | -29.59% |
| 02/16 | 1,575 | 1,575 | 1,366 | 1,458 | -5.02% | 203,900 | 92億4342万 | -27.82% |
| 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 | 15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | 1,576 | 1,591 | 1,511 | 1,535 | -3.4% | 98,400 | 97億3159万 | -25.12% |
| 02/12 | 1,691 | 1,701 | 1,561 | 1,589 | -7.51% | 116,900 | 100億7394万 | -23.35% |
| 02/10 | 1,720 | 1,743 | 1,669 | 1,718 | +1.9% | 85,400 | 108億9177万 | -17.88% |
| 02/09 | 1,740 | 1,740 | 1,682 | 1,686 | -3.1% | 80,900 | 106億8890万 | -20.02% |
| 02/06 | 1,846 | 1,850 | 1,710 | 1,740 | -7.4% | 89,800 | 110億3125万 | -18.23% |
| 02/05 | 1,900 | 1,909 | 1,820 | 1,879 | -3.69% | 77,500 | 119億1248万 | -12.52% |
| 02/04 | 2,113 | 2,113 | 1,942 | 1,951 | -7.18% | 71,000 | 123億6894万 | -9.84% |
| 02/03 | 2,112 | 2,115 | 2,080 | 2,102 | +0.48% | 7,600 | 133億2625万 | -3.58% |
| 02/02 | 2,172 | 2,182 | 2,065 | 2,092 | -3.51% | 33,500 | 132億6286万 | -4.47% |
| 01/30 | 2,150 | 2,168 | 2,107 | 2,168 | +3.24% | 20,500 | 137億4468万 | -1.32% |
| 01/29 | 2,160 | 2,160 | 2,085 | 2,100 | -2.78% | 31,300 | 133億1358万 | -4.46% |
| 01/28 | 2,180 | 2,183 | 2,139 | 2,160 | +1.41% | 27,200 | 136億9396万 | -1.77% |
| 01/27 | 15:30 財務上の特約が付された金銭消費貸借契約の締結について |
| 01/27 | 15:30 株式会社Spicaの株式の取得(子会社化)に関するお知らせ |
| 01/27 | 2,121 | 2,167 | 2,069 | 2,130 | +0.47% | 25,400 | 135億377万 | -2.78% |
| 01/26 | 2,197 | 2,221 | 2,117 | 2,120 | -3.5% | 19,900 | 134億4037万 | -2.97% |
| 01/23 | 2,150 | 2,260 | 2,150 | 2,197 | +3.15% | 24,000 | 139億2854万 | +0.92% |
| 01/22 | 2,177 | 2,177 | 2,103 | 2,130 | -1.39% | 21,100 | 135億377万 | -1.66% |
| 01/21 | 2,183 | 2,209 | 2,118 | 2,160 | -2.31% | 21,000 | 136億9396万 | +0.05% |
| 01/20 | 2,262 | 2,264 | 2,211 | 2,211 | -2.25% | 18,100 | 140億1729万 | +2.84% |
| 01/19 | 2,257 | 2,283 | 2,242 | 2,262 | 0% | 14,700 | 143億4062万 | +5.6% |
| 01/16 | 2,333 | 2,339 | 2,257 | 2,262 | -2.71% | 33,900 | 143億4062万 | +5.85% |
| 01/15 | 2,155 | 2,332 | 2,155 | 2,325 | +7.89% | 24,000 | 147億4003万 | +9.15% |
| 01/14 | 2,161 | 2,198 | 2,155 | 2,155 | +0.05% | 10,200 | 136億6226万 | +1.65% |
| 01/13 | 2,253 | 2,257 | 2,153 | 2,154 | -2.97% | 19,500 | 136億5592万 | +1.65% |
| 01/09 | 2,229 | 2,241 | 2,190 | 2,220 | +0.32% | 18,200 | 140億7435万 | +4.96% |
| 01/08 | 2,094 | 2,218 | 2,076 | 2,213 | +5.68% | 29,300 | 140億2997万 | +4.88% |
| 01/07 | 2,070 | 2,108 | 2,049 | 2,094 | +1.16% | 20,200 | 132億7554万 | -0.76% |
| 01/06 | 2,106 | 2,119 | 2,066 | 2,070 | -1.99% | 23,400 | 131億2338万 | -2.04% |
| 01/05 | 2,229 | 2,229 | 2,097 | 2,112 | -3.16% | 25,900 | 133億8965万 | -0.24% |
| 2025 |
| 12/30 | 2,248 | 2,265 | 2,181 | 2,181 | -2.98% | 29,000 | 138億2710万 | +3.02% |
| 12/29 | 2,300 | 2,341 | 2,248 | 2,248 | -1.53% | 25,100 | 142億5187万 | +6.39% |
| 12/26 | 2,347 | 2,347 | 2,282 | 2,283 | -3.26% | 18,100 | 144億7376万 | +8.35% |
| 12/25 | 15:30 直近のよくある問い合わせと回答 |
| 12/25 | 2,367 | 2,367 | 2,302 | 2,360 | +1.07% | 17,000 | 149億6192万 | +12.49% |
| 12/24 | 2,279 | 2,359 | 2,248 | 2,335 | +2.46% | 26,100 | 148億343万 | +11.88% |
| 12/23 | 2,203 | 2,299 | 2,187 | 2,279 | +4.35% | 28,300 | 144億4726万 | +9.73% |
| 12/22 | 2,186 | 2,215 | 2,162 | 2,184 | +2.25% | 30,700 | 138億4503万 | +5.56% |
| 12/19 | 2,000 | 2,178 | 1,963 | 2,136 | +8.98% | 60,000 | 135億4074万 | +3.69% |
| 12/18 | 1,979 | 1,983 | 1,943 | 1,960 | -0.96% | 29,100 | 124億2502万 | -4.53% |
| 12/17 | 1,941 | 1,990 | 1,918 | 1,979 | +3.23% | 31,600 | 125億4547万 | -3.65% |
| 12/16 | 1,910 | 1,940 | 1,897 | 1,917 | +0.05% | 40,100 | 121億5243万 | -6.58% |
| 12/15 | 1,985 | 1,985 | 1,906 | 1,916 | -1.79% | 17,000 | 121億4609万 | -6.63% |
| 12/12 | 1,925 | 1,968 | 1,918 | 1,951 | +0.67% | 23,300 | 123億6797万 | -4.78% |
| 12/11 | 2,030 | 2,030 | 1,916 | 1,938 | -4.3% | 35,800 | 122億8556万 | -5.28% |
| 12/10 | 2,114 | 2,116 | 2,023 | 2,025 | -4.88% | 31,900 | 128億3708万 | -0.78% |
| 12/09 | 2,092 | 2,130 | 2,085 | 2,129 | +2.26% | 13,900 | 134億9636万 | +4.72% |
| 12/08 | 2,120 | 2,120 | 2,040 | 2,082 | +0.58% | 14,500 | 131億9842万 | +2.92% |
| 12/05 | 2,100 | 2,115 | 2,070 | 2,070 | -2.95% | 13,200 | 131億2235万 | +2.93% |
| 12/04 | 2,042 | 2,133 | 2,032 | 2,133 | +4.15% | 20,500 | 135億2172万 | +6.7% |
| 12/03 | 2,104 | 2,113 | 2,041 | 2,048 | -2.52% | 33,000 | 129億8288万 | +3.17% |
| 12/02 | 2,230 | 2,230 | 2,101 | 2,101 | -5.45% | 32,700 | 133億1886万 | +6.33% |
| 12/01 | 2,174 | 2,226 | 2,140 | 2,222 | +3.01% | 23,100 | 140億8592万 | +13.02% |
| 11/28 | 2,170 | 2,178 | 2,142 | 2,157 | -0.92% | 13,100 | 136億7387万 | +10.39% |
| 11/27 | 2,115 | 2,177 | 2,108 | 2,177 | +2.93% | 21,500 | 138億65万 | +12.04% |
| 11/26 | 2,118 | 2,129 | 2,075 | 2,115 | +2.08% | 22,700 | 134億761万 | +9.53% |
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。
