| 2026 |
| 06/03 | 1,439 | 1,458 | 1,431 | 1,458 | +1.11% | 213,000 | 1196億2905万 | -2.54% |
| 06/02 | 1,447 | 1,454 | 1,431 | 1,442 | -0.96% | 205,600 | 1183億1625万 | -3.8% |
| 06/01 | 1,475 | 1,475 | 1,446 | 1,456 | -2.08% | 376,600 | 1194億6495万 | -3.13% |
| 05/29 | 1,484 | 1,510 | 1,483 | 1,487 | +0.2% | 543,100 | 1220億850万 | -1.33% |
| 05/28 | 1,488 | 1,496 | 1,477 | 1,484 | +1.02% | 282,300 | 1217億6235万 | -1.79% |
| 05/27 | 1,460 | 1,469 | 1,453 | 1,469 | +0.2% | 188,900 | 1205億3160万 | -3.04% |
| 05/26 | 1,460 | 1,471 | 1,457 | 1,466 | +0.55% | 165,200 | 1202億8545万 | -3.49% |
| 05/25 | 1,472 | 1,473 | 1,451 | 1,458 | -1.09% | 254,400 | 1196億2905万 | -4.33% |
| 05/22 | 1,480 | 1,482 | 1,465 | 1,474 | -0.34% | 213,700 | 1209億4185万 | -3.6% |
| 05/21 | 1,491 | 1,499 | 1,477 | 1,479 | -0.27% | 322,400 | 1213億5210万 | -3.59% |
| 05/20 | 1,508 | 1,508 | 1,475 | 1,483 | -2.05% | 398,900 | 1216億8030万 | -3.7% |
| 05/19 | 1,501 | 1,518 | 1,495 | 1,514 | +1.27% | 242,300 | 1242億2385万 | -2.07% |
| 05/18 | 1,510 | 1,513 | 1,488 | 1,495 | -1.64% | 218,700 | 1226億6490万 | -3.67% |
| 05/15 | 1,506 | 1,524 | 1,498 | 1,520 | +1.33% | 189,000 | 1247億1615万 | -2.38% |
| 05/14 | 1,507 | 1,508 | 1,499 | 1,500 | -0.73% | 190,500 | 1230億7515万 | -3.91% |
| 05/13 | 1,512 | 1,526 | 1,504 | 1,511 | +0.13% | 259,700 | 1239億7770万 | -3.45% |
| 05/12 | （IR情報）11:30 2027年3月期4月度月次売上概況(速報)についてのお知らせ |
| 05/12 | 1,536 | 1,549 | 1,503 | 1,509 | -0.59% | 329,200 | 1238億1360万 | -3.82% |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）9:20 一部報道について |
| 05/11 | 1,527 | 1,545 | 1,507 | 1,518 | +0.2% | 363,200 | 1245億5205万 | -3.44% |
| 05/08 | 1,526 | 1,526 | 1,503 | 1,515 | -0.46% | 229,200 | 1243億590万 | -3.75% |
| 05/07 | 1,524 | 1,532 | 1,514 | 1,522 | -0.13% | 171,400 | 1248億8025万 | -3.43% |
| 05/01 | 1,521 | 1,531 | 1,515 | 1,524 | -0.07% | 127,900 | 1250億4436万 | -3.48% |
| 04/30 | 1,526 | 1,532 | 1,517 | 1,525 | -0.78% | 164,800 | 1251億2641万 | -3.66% |
| 04/28 | 1,535 | 1,537 | 1,524 | 1,537 | +0.59% | 134,400 | 1261億1101万 | -3.09% |
| 04/27 | 1,516 | 1,536 | 1,513 | 1,528 | +0.2% | 155,300 | 1253億7256万 | -3.78% |
| 04/24 | 1,538 | 1,538 | 1,518 | 1,525 | -0.13% | 145,700 | 1251億2641万 | -4.09% |
| 04/23 | 1,540 | 1,540 | 1,523 | 1,527 | -1.1% | 207,900 | 1252億9051万 | -4.02% |
| 04/22 | 1,564 | 1,567 | 1,543 | 1,544 | -1.28% | 173,600 | 1266億8536万 | -3.14% |
| 04/21 | 1,584 | 1,588 | 1,564 | 1,564 | -1.26% | 153,400 | 1283億2636万 | -2.01% |
| 04/20 | 1,598 | 1,599 | 1,578 | 1,584 | +0.25% | 119,600 | 1299億6736万 | -0.81% |
| 04/17 | 1,582 | 1,592 | 1,580 | 1,580 | -0.06% | 97,900 | 1296億3916万 | -1.13% |
| 04/16 | 1,600 | 1,602 | 1,581 | 1,581 | -0.57% | 181,000 | 1297億2121万 | -1.13% |
| 04/15 | 1,606 | 1,612 | 1,589 | 1,590 | +0.32% | 134,800 | 1304億5966万 | -0.75% |
| 04/14 | 1,601 | 1,609 | 1,584 | 1,585 | -0.81% | 118,200 | 1300億4941万 | -1.25% |
| 04/13 | 1,612 | 1,619 | 1,596 | 1,598 | -1.24% | 115,300 | 1311億1606万 | -0.68% |
| 04/10 | 1,643 | 1,644 | 1,612 | 1,618 | -1.28% | 117,500 | 1327億5706万 | +0.31% |
| 04/09 | 1,654 | 1,664 | 1,636 | 1,639 | -0.61% | 155,300 | 1344億8012万 | +1.42% |
| 04/08 | 1,645 | 1,658 | 1,635 | 1,649 | +1.04% | 256,600 | 1353億62万 | +1.98% |
| 04/07 | （IR情報）11:30 2026年3月期3月度月次売上概況(速報)についてのお知らせ |
| 04/07 | 1,632 | 1,644 | 1,621 | 1,632 | +0.87% | 162,300 | 1339億577万 | +0.74% |
| 04/06 | 1,611 | 1,627 | 1,607 | 1,618 | +0.87% | 217,200 | 1327億5706万 | -0.49% |
| 04/03 | 1,596 | 1,614 | 1,595 | 1,604 | +0.31% | 140,800 | 1316億836万 | -1.72% |
| 04/02 | 1,594 | 1,613 | 1,590 | 1,599 | +0.38% | 191,800 | 1311億9811万 | -2.38% |
| 04/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/01 | 1,582 | 1,593 | 1,575 | 1,593 | +1.72% | 165,800 | 1307億581万 | -3.1% |
| 03/31 | 1,571 | 1,588 | 1,564 | 1,566 | 0% | 185,500 | 1284億9046万 | -5.09% |
| 03/30 | 1,543 | 1,569 | 1,533 | 1,566 | -2.79% | 835,400 | 1284億9046万 | -5.55% |
| 03/27 | 1,613 | 1,620 | 1,600 | 1,611 | +0.37% | 1,039,400 | 1321億8271万 | -3.13% |
| 03/26 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 03/26 | 1,621 | 1,621 | 1,593 | 1,605 | -0.31% | 712,000 | 1316億9041万 | -3.72% |
| 03/25 | 1,618 | 1,618 | 1,607 | 1,610 | +1.26% | 471,500 | 1321億66万 | -3.59% |
| 03/24 | 1,583 | 1,593 | 1,578 | 1,590 | +1.92% | 395,000 | 1304億5966万 | -4.9% |
| 03/23 | 1,546 | 1,566 | 1,528 | 1,560 | -0.19% | 667,900 | 1279億9816万 | -6.92% |
| 03/19 | 1,592 | 1,592 | 1,563 | 1,563 | -2.68% | 495,200 | 1282億4431万 | -7.02% |
| 03/18 | 1,601 | 1,606 | 1,593 | 1,606 | +0.69% | 270,400 | 1317億7246万 | -4.74% |
| 03/17 | 1,603 | 1,605 | 1,589 | 1,595 | +0.63% | 291,500 | 1308億6991万 | -5.51% |
| 03/16 | 1,604 | 1,604 | 1,584 | 1,585 | -0.81% | 390,900 | 1300億4941万 | -6.27% |
| 03/13 | 1,612 | 1,623 | 1,598 | 1,598 | -1.36% | 353,600 | 1311億1606万 | -5.67% |
| 03/12 | 1,650 | 1,650 | 1,616 | 1,620 | -1.82% | 417,700 | 1329億2117万 | -4.48% |
| 03/11 | 1,686 | 1,686 | 1,650 | 1,650 | -1.32% | 282,000 | 1353億8267万 | -2.77% |
| 03/10 | （IR情報）15:30 当社および子会社の組織変更と人事異動に関するお知らせ |
| 03/10 | 1,698 | 1,703 | 1,670 | 1,672 | -0.71% | 319,500 | 1371億8777万 | -1.36% |
| 03/09 | 1,670 | 1,692 | 1,656 | 1,684 | -0.88% | 379,500 | 1381億7237万 | -0.59% |
| 03/06 | （IR情報）11:30 2026年3月期2月度月次売上概況(速報)についてのお知らせ |
| 03/06 | 1,692 | 1,699 | 1,670 | 1,699 | +0.47% | 292,900 | 1394億312万 | +0.41% |
| 03/05 | 1,700 | 1,722 | 1,679 | 1,691 | +1.68% | 402,200 | 1387億4672万 | +0.12% |
| 03/04 | 1,690 | 1,694 | 1,642 | 1,663 | -3.03% | 459,000 | 1364億4932万 | -1.48% |
| 03/03 | （IR情報）15:30 当社連結子会社による株式会社シティの株式取得（孫会社化）に関するお知らせ |
| 03/03 | 1,767 | 1,772 | 1,715 | 1,715 | -3.43% | 347,700 | 1407億1593万 | +1.6% |
| 03/02 | 1,760 | 1,781 | 1,757 | 1,776 | -0.06% | 300,900 | 1457億2098万 | +5.28% |
| 02/27 | 1,750 | 1,785 | 1,722 | 1,777 | +1.48% | 444,100 | 1458億303万 | +5.65% |
| 02/26 | 1,755 | 1,767 | 1,750 | 1,751 | -0.17% | 235,500 | 1436億6973万 | +4.41% |
| 02/25 | 1,770 | 1,770 | 1,745 | 1,754 | -0.06% | 248,100 | 1439億1588万 | +4.78% |
| 02/24 | 1,743 | 1,771 | 1,733 | 1,755 | +0.57% | 329,900 | 1439億9793万 | +5.03% |
| 02/20 | （IR情報）15:30 当社および子会社の人事異動に関するお知らせ |
| 02/20 | 1,725 | 1,781 | 1,722 | 1,745 | +2.17% | 540,500 | 1431億7743万 | +4.74% |
| 02/19 | 1,700 | 1,710 | 1,690 | 1,708 | +0.83% | 222,900 | 1401億4157万 | +2.77% |
| 02/18 | 1,693 | 1,701 | 1,683 | 1,694 | +1.01% | 184,800 | 1389億9287万 | +2.11% |
| 02/17 | 1,682 | 1,691 | 1,675 | 1,677 | -0.3% | 110,100 | 1375億9802万 | +1.21% |
| 02/16 | 1,684 | 1,684 | 1,668 | 1,682 | +0.48% | 126,500 | 1380億827万 | +1.57% |
| 02/13 | 1,685 | 1,693 | 1,667 | 1,674 | -0.65% | 138,300 | 1373億5187万 | +1.21% |
| 02/12 | 1,674 | 1,694 | 1,674 | 1,685 | +0.18% | 177,700 | 1382億5442万 | +1.94% |
| 02/10 | （IR情報）15:30 子会社の組織変更と人事異動に関するお知らせ |
| 02/10 | （IR情報）15:30 当社連結子会社による株式会社ブルー・オーシャンの株式取得 （孫会社化）および吸収合併（簡易合併）に関するお知らせ |
| 02/10 | 1,667 | 1,691 | 1,667 | 1,682 | +0.66% | 194,100 | 1380億827万 | +1.88% |
| 02/09 | 1,677 | 1,682 | 1,667 | 1,671 | +0.3% | 162,000 | 1371億572万 | +1.33% |
| 02/06 | （IR情報）11:30 2026年3月期1月度月次売上概況(速報)についてのお知らせ |
| 02/06 | 1,669 | 1,670 | 1,662 | 1,666 | +0.36% | 143,300 | 1366億9547万 | +1.09% |
| 02/05 | 1,670 | 1,671 | 1,658 | 1,660 | +0.55% | 210,700 | 1362億317万 | +0.73% |
| 02/04 | 1,638 | 1,662 | 1,636 | 1,651 | +1.04% | 236,900 | 1354億6472万 | +0.18% |
| 02/03 | （IR情報）15:30 子会社の人事異動に関するお知らせ |
| 02/03 | 1,615 | 1,638 | 1,615 | 1,634 | +1.24% | 277,300 | 1340億6987万 | -0.85% |
| 02/02 | 1,620 | 1,629 | 1,597 | 1,614 | -1.94% | 582,900 | 1324億2886万 | -2.06% |
| 01/30 | （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) |
| 01/30 | 1,640 | 1,649 | 1,627 | 1,646 | +1.04% | 233,900 | 1350億5447万 | -0.24% |
| 01/29 | 1,630 | 1,636 | 1,605 | 1,629 | -0.18% | 226,100 | 1336億5962万 | -1.27% |
| 01/28 | 1,649 | 1,650 | 1,632 | 1,632 | -1.57% | 189,400 | 1339億577万 | -1.09% |
| 01/27 | 1,660 | 1,661 | 1,648 | 1,658 | -0.6% | 177,600 | 1360億3907万 | +0.42% |
| 01/26 | 1,664 | 1,673 | 1,661 | 1,668 | -0.42% | 154,200 | 1368億5957万 | +1.15% |
| 01/23 | 1,671 | 1,676 | 1,665 | 1,675 | +0.24% | 149,600 | 1374億3392万 | +1.7% |
| 01/22 | 1,655 | 1,687 | 1,650 | 1,671 | +1.27% | 214,900 | 1371億572万 | +1.52% |
| 01/21 | 1,665 | 1,670 | 1,639 | 1,650 | -1.55% | 200,500 | 1353億8267万 | +0.36% |
| 01/20 | 1,665 | 1,677 | 1,661 | 1,676 | +0.72% | 171,000 | 1375億1597万 | +2.07% |
| 01/19 | 1,654 | 1,667 | 1,649 | 1,664 | +0.85% | 158,400 | 1365億3137万 | +1.46% |
| 01/16 | 1,635 | 1,650 | 1,631 | 1,650 | +0.55% | 155,200 | 1353億8267万 | +0.73% |
| 01/15 | 1,633 | 1,643 | 1,627 | 1,641 | +0.49% | 138,200 | 1346億4422万 | +0.18% |
| 01/14 | 1,631 | 1,641 | 1,628 | 1,633 | -0.31% | 206,000 | 1339億8782万 | -0.18% |
| 01/13 | 1,650 | 1,656 | 1,636 | 1,638 | -0.43% | 180,500 | 1343億9807万 | +0.12% |
| 01/09 | （IR情報）11:30 2026年3月期12月度月次売上概況(速報)についてのお知らせ |
| 01/09 | 1,650 | 1,655 | 1,640 | 1,645 | +0.24% | 143,400 | 1349億7242万 | +0.55% |
| 01/08 | 1,636 | 1,649 | 1,629 | 1,641 | 0% | 187,700 | 1346億4422万 | +0.37% |
| 01/07 | 1,630 | 1,652 | 1,629 | 1,641 | +0.18% | 150,000 | 1346億4422万 | +0.43% |
| 01/06 | 1,633 | 1,642 | 1,630 | 1,638 | +0.18% | 159,900 | 1343億9807万 | +0.24% |
| 01/05 | （IR情報）15:30 管掌範囲の変更に関するお知らせ |
| 01/05 | 1,646 | 1,651 | 1,632 | 1,635 | -0.85% | 194,400 | 1341億5192万 | +0.18% |
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。
