| 2026 |
| 06/03 | 3,370 | 3,370 | 3,305 | 3,360 | +1.05% | 186,500 | 1813億9799万 | -5.54% |
| 06/02 | 3,220 | 3,350 | 3,190 | 3,325 | +1.37% | 141,900 | 1795億843万 | -6.81% |
| 06/01 | 3,360 | 3,360 | 3,240 | 3,280 | -4.23% | 178,900 | 1770億7899万 | -8.43% |
| 05/29 | 3,395 | 3,490 | 3,395 | 3,425 | +0.44% | 164,100 | 1849億718万 | -4.86% |
| 05/28 | 3,380 | 3,410 | 3,345 | 3,410 | +1.04% | 140,600 | 1840億9737万 | -5.64% |
| 05/27 | 3,380 | 3,415 | 3,330 | 3,375 | -0.3% | 185,300 | 1822億780万 | -7.02% |
| 05/26 | 3,370 | 3,405 | 3,340 | 3,385 | +0.45% | 193,900 | 1827億4768万 | -7.26% |
| 05/25 | 3,500 | 3,510 | 3,370 | 3,370 | -4.26% | 138,000 | 1819億3787万 | -8.2% |
| 05/22 | 3,590 | 3,590 | 3,480 | 3,520 | -2.36% | 123,800 | 1900億3599万 | -4.61% |
| 05/21 | 3,705 | 3,710 | 3,590 | 3,605 | -2.7% | 83,000 | 1946億2493万 | -2.67% |
| 05/20 | 3,715 | 3,715 | 3,650 | 3,705 | +0.27% | 112,500 | 2000億2368万 | -0.3% |
| 05/19 | 3,730 | 3,760 | 3,670 | 3,695 | +0.96% | 97,900 | 1994億8380万 | -0.78% |
| 05/18 | 3,745 | 3,745 | 3,605 | 3,660 | -2.92% | 112,100 | 1975億9424万 | -1.98% |
| 05/15 | 3,730 | 3,800 | 3,725 | 3,770 | +1.07% | 148,700 | 2035億3287万 | +0.78% |
| 05/14 | 3,680 | 3,750 | 3,660 | 3,730 | +1.08% | 145,200 | 2013億7337万 | -0.37% |
| 05/13 | （IR情報）13:00 2027年3月期4月度月次営業情報に関するお知らせ |
| 05/13 | （IR情報）13:00 会社の支配に関する基本方針の改定及び当社株式の大量買付行為への対応方針(買収への対応方針)の更新に関するお知らせ |
| 05/13 | （IR情報）13:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/13 | （IR情報）13:00 役員の異動に関するお知らせ |
| 05/13 | （IR情報）13:00 2026年3月期剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,585 | 3,735 | 3,575 | 3,690 | +3.07% | 206,800 | 1992億1387万 | -1.6% |
| 05/12 | 3,650 | 3,650 | 3,580 | 3,580 | -0.97% | 126,900 | 1932億7524万 | -4.64% |
| 05/11 | 3,615 | 3,670 | 3,580 | 3,615 | +1.69% | 135,000 | 1951億6480万 | -3.91% |
| 05/08 | 3,645 | 3,655 | 3,525 | 3,555 | -2.47% | 147,300 | 1919億2555万 | -5.55% |
| 05/07 | 3,640 | 3,675 | 3,605 | 3,645 | +0.69% | 119,100 | 1967億8443万 | -3.26% |
| 05/01 | 3,675 | 3,675 | 3,595 | 3,620 | -1.9% | 90,300 | 1954億3474万 | -3.98% |
| 04/30 | 3,630 | 3,720 | 3,590 | 3,690 | +0.54% | 300,600 | 1992億1387万 | -2.2% |
| 04/28 | 3,615 | 3,670 | 3,580 | 3,670 | +1.8% | 107,500 | 1981億3412万 | -2.73% |
| 04/27 | 3,625 | 3,675 | 3,600 | 3,605 | -1.23% | 99,100 | 1946億2493万 | -4.4% |
| 04/24 | 3,655 | 3,660 | 3,590 | 3,650 | +0.55% | 129,200 | 1970億5437万 | -3.11% |
| 04/23 | 3,640 | 3,660 | 3,600 | 3,630 | -1.22% | 200,200 | 1959億7462万 | -3.61% |
| 04/22 | 3,755 | 3,760 | 3,635 | 3,675 | -1.47% | 148,200 | 1984億405万 | -2.44% |
| 04/21 | 3,780 | 3,795 | 3,700 | 3,730 | -0.8% | 145,900 | 2013億7337万 | -0.9% |
| 04/20 | 3,865 | 3,875 | 3,740 | 3,760 | -1.7% | 88,800 | 2029億9299万 | +0.11% |
| 04/17 | 3,855 | 3,880 | 3,815 | 3,825 | -1.03% | 80,000 | 2065億218万 | +2.11% |
| 04/16 | 3,955 | 3,955 | 3,850 | 3,865 | -1.28% | 101,600 | 2086億6168万 | +3.51% |
| 04/15 | 3,880 | 3,920 | 3,880 | 3,915 | +1.56% | 82,200 | 2113億6105万 | +5.13% |
| 04/14 | 3,855 | 3,895 | 3,825 | 3,855 | 0% | 69,700 | 2081億2180万 | +3.88% |
| 04/13 | 3,885 | 3,900 | 3,820 | 3,855 | -1.15% | 99,500 | 2081億2180万 | +4.22% |
| 04/10 | （IR情報）13:00 2026年3月期3月度月次営業情報に関するお知らせ |
| 04/10 | 3,950 | 3,955 | 3,885 | 3,900 | -0.38% | 85,900 | 2105億5124万 | +5.78% |
| 04/09 | 3,940 | 3,995 | 3,905 | 3,915 | -0.51% | 125,800 | 2113億6105万 | +6.59% |
| 04/08 | 3,925 | 3,955 | 3,910 | 3,935 | +2.08% | 132,400 | 2124億4080万 | +7.6% |
| 04/07 | 3,840 | 3,900 | 3,800 | 3,855 | +0.39% | 126,500 | 2081億2180万 | +5.79% |
| 04/06 | 3,870 | 3,890 | 3,825 | 3,840 | -0.78% | 124,600 | 2073億1199万 | +5.55% |
| 04/03 | 3,825 | 3,875 | 3,810 | 3,870 | +1.71% | 124,200 | 2089億3162万 | +6.46% |
| 04/02 | 3,755 | 3,845 | 3,755 | 3,805 | +1.06% | 183,500 | 2054億2243万 | +4.94% |
| 04/01 | 3,715 | 3,765 | 3,690 | 3,765 | +2.87% | 150,200 | 2032億6293万 | +3.89% |
| 03/31 | 3,655 | 3,720 | 3,650 | 3,660 | +0.14% | 106,100 | 1975億9424万 | +1.02% |
| 03/30 | 3,560 | 3,670 | 3,545 | 3,655 | -1.35% | 134,500 | 1973億2430万 | +0.83% |
| 03/27 | 3,705 | 3,730 | 3,685 | 3,705 | +0.14% | 193,200 | 2000億2368万 | +2.21% |
| 03/26 | 3,655 | 3,710 | 3,645 | 3,700 | +0.68% | 127,200 | 1997億5374万 | +2.18% |
| 03/25 | 3,670 | 3,710 | 3,650 | 3,675 | +1.24% | 107,800 | 1984億405万 | +1.6% |
| 03/24 | 3,585 | 3,645 | 3,570 | 3,630 | +3.27% | 134,800 | 1959億7462万 | +0.47% |
| 03/23 | 3,550 | 3,560 | 3,485 | 3,515 | -2.5% | 284,900 | 1897億6605万 | -2.74% |
| 03/19 | 3,630 | 3,660 | 3,605 | 3,605 | -1.9% | 225,600 | 1946億2493万 | -0.44% |
| 03/18 | 3,600 | 3,675 | 3,585 | 3,675 | +2.37% | 85,800 | 1984億405万 | +1.44% |
| 03/17 | 3,580 | 3,630 | 3,560 | 3,590 | +1.99% | 106,300 | 1938億1512万 | -0.88% |
| 03/16 | 3,545 | 3,585 | 3,520 | 3,520 | -0.28% | 90,000 | 1900億3599万 | -2.82% |
| 03/13 | 3,500 | 3,575 | 3,490 | 3,530 | +0.28% | 99,100 | 1905億7587万 | -2.65% |
| 03/12 | 3,585 | 3,595 | 3,510 | 3,520 | -2.22% | 125,900 | 1900億3599万 | -2.98% |
| 03/11 | 3,640 | 3,670 | 3,600 | 3,600 | 0% | 87,500 | 1943億5499万 | -0.8% |
| 03/10 | （IR情報）13:00 2026年3月期2月度月次営業情報に関するお知らせ |
| 03/10 | 3,585 | 3,635 | 3,570 | 3,600 | +1.55% | 151,100 | 1943億5499万 | -0.69% |
| 03/09 | 3,500 | 3,565 | 3,425 | 3,545 | -0.7% | 137,900 | 1913億8568万 | -2.1% |
| 03/06 | 3,500 | 3,590 | 3,470 | 3,570 | +0.99% | 78,700 | 1927億3537万 | -1.3% |
| 03/05 | 3,555 | 3,600 | 3,535 | 3,535 | +0.57% | 95,400 | 1908億4580万 | -2.08% |
| 03/04 | 3,550 | 3,575 | 3,465 | 3,515 | -2.9% | 144,700 | 1897億6605万 | -2.66% |
| 03/03 | 3,705 | 3,705 | 3,580 | 3,620 | -2.29% | 128,200 | 1954億3474万 | +0.19% |
| 03/02 | 3,710 | 3,755 | 3,675 | 3,705 | -1.33% | 101,200 | 2000億2368万 | +2.66% |
| 02/27 | 3,650 | 3,760 | 3,635 | 3,755 | +2.88% | 159,600 | 2027億2305万 | +4.19% |
| 02/26 | 3,710 | 3,725 | 3,650 | 3,650 | -2.67% | 96,000 | 1970億5437万 | +1.42% |
| 02/25 | 3,735 | 3,775 | 3,690 | 3,750 | +0.13% | 97,400 | 2024億5312万 | +4.2% |
| 02/24 | 3,715 | 3,780 | 3,695 | 3,745 | +0.94% | 123,200 | 2021億8318万 | +4.29% |
| 02/20 | 3,665 | 3,720 | 3,630 | 3,710 | +1.64% | 125,700 | 2002億9362万 | +3.72% |
| 02/19 | 3,600 | 3,655 | 3,570 | 3,650 | +0.97% | 101,400 | 1970億5437万 | +2.44% |
| 02/18 | （IR情報）17:30 (訂正)「コーナン商事株式会社との資本業務提携に関する基本合意書締結に関するお知らせ」の一部訂正について |
| 02/18 | 3,640 | 3,645 | 3,610 | 3,615 | +0.7% | 64,100 | 1951億6480万 | +1.72% |
| 02/17 | 3,595 | 3,650 | 3,590 | 3,590 | -0.14% | 74,700 | 1938億1512万 | +1.27% |
| 02/16 | 3,660 | 3,680 | 3,585 | 3,595 | -1.64% | 137,800 | 1940億8505万 | +1.7% |
| 02/13 | （IR情報）14:00 (訂正)「コーナン商事株式会社との資本業務提携に関する基本合意書締結に関するお知らせ」の一部訂正について |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/13 | 3,750 | 3,765 | 3,585 | 3,655 | -0.68% | 170,600 | 1973億2430万 | +3.72% |
| 02/13 | （IR情報）2:00 コーナン商事株式会社との資本業務提携に関する基本合意書締結に関するお知らせ |
| 02/12 | （IR情報）13:00 2026年3月期1月度月次営業情報に関するお知らせ |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,670 | 3,800 | 3,665 | 3,680 | +0.55% | 298,600 | 1986億7399万 | +4.78% |
| 02/10 | 3,660 | 3,670 | 3,635 | 3,660 | +0.41% | 78,900 | 1975億9424万 | +4.6% |
| 02/09 | 3,650 | 3,680 | 3,620 | 3,645 | +1.39% | 121,600 | 1967億8443万 | +4.53% |
| 02/06 | 3,625 | 3,625 | 3,560 | 3,595 | -0.28% | 73,400 | 1940億8505万 | +3.42% |
| 02/05 | 3,650 | 3,650 | 3,605 | 3,605 | +0.42% | 61,400 | 1946億2493万 | +3.95% |
| 02/04 | 3,560 | 3,630 | 3,555 | 3,590 | +1.13% | 80,900 | 1938億1512万 | +3.73% |
| 02/03 | 3,495 | 3,615 | 3,490 | 3,550 | +1.87% | 119,800 | 1916億5562万 | +2.81% |
| 02/02 | 3,530 | 3,565 | 3,465 | 3,485 | -0.43% | 151,800 | 1881億4643万 | +1.13% |
| 01/30 | 3,470 | 3,520 | 3,450 | 3,500 | +1.45% | 80,900 | 1889億5624万 | +1.69% |
| 01/29 | 3,390 | 3,475 | 3,340 | 3,450 | +1.32% | 170,400 | 1862億5687万 | +0.35% |
| 01/28 | 3,500 | 3,520 | 3,395 | 3,405 | -4.22% | 173,100 | 1838億2743万 | -0.9% |
| 01/27 | 3,560 | 3,585 | 3,520 | 3,555 | -0.42% | 116,700 | 1919億2555万 | +3.4% |
| 01/26 | 3,520 | 3,595 | 3,520 | 3,570 | +1.28% | 95,100 | 1927億3537万 | +4.08% |
| 01/23 | 3,580 | 3,600 | 3,515 | 3,525 | -1.54% | 102,100 | 1903億593万 | +2.95% |
| 01/22 | 3,600 | 3,605 | 3,545 | 3,580 | -1.38% | 127,300 | 1932億7524万 | +4.65% |
| 01/21 | 3,605 | 3,660 | 3,560 | 3,630 | -0.55% | 282,700 | 1959億7462万 | +6.36% |
| 01/20 | 3,580 | 3,680 | 3,560 | 3,650 | +2.96% | 169,700 | 1970億5437万 | +7.42% |
| 01/19 | 3,525 | 3,620 | 3,480 | 3,545 | +4.73% | 242,200 | 1913億8568万 | +4.94% |
| 01/16 | 3,375 | 3,400 | 3,355 | 3,385 | +0.3% | 54,600 | 1827億4768万 | +0.68% |
| 01/15 | 3,420 | 3,425 | 3,335 | 3,375 | -1.46% | 91,300 | 1822億780万 | +0.69% |
| 01/14 | 3,410 | 3,445 | 3,400 | 3,425 | +1.63% | 103,200 | 1849億718万 | +2.51% |
| 01/13 | （IR情報）13:00 2026年3月期12月度月次営業情報に関するお知らせ |
| 01/13 | 3,375 | 3,410 | 3,345 | 3,370 | +0.75% | 77,200 | 1819億3787万 | +1.17% |
| 01/09 | 3,340 | 3,360 | 3,325 | 3,345 | +0.45% | 61,400 | 1805億8818万 | +0.69% |
| 01/08 | 3,350 | 3,365 | 3,315 | 3,330 | -0.75% | 68,500 | 1797億7837万 | +0.39% |
| 01/07 | 3,335 | 3,375 | 3,325 | 3,355 | -0.15% | 78,300 | 1811億2805万 | +1.3% |
| 01/06 | 3,355 | 3,375 | 3,325 | 3,360 | +0.6% | 74,100 | 1813億9799万 | +1.6% |
| 01/05 | 3,380 | 3,395 | 3,335 | 3,340 | -0.89% | 79,900 | 1803億1824万 | +1.18% |
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。
