| 2026 |
| 03/09 | 1,002 | 1,048 | 1,002 | 1,020 | -0.2% | 8,400 | 137億6515万 | +3.45% |
| 03/06 | 1,038 | 1,049 | 1,002 | 1,022 | -1.83% | 6,500 | 137億9214万 | +4.5% |
| 03/05 | （IR情報）15:30 当社連結子会社による株式取得（孫会社化）に関するお知らせ |
| 03/05 | 1,013 | 1,070 | 1,013 | 1,041 | +3.69% | 4,600 | 140億4855万 | +7.32% |
| 03/04 | 1,035 | 1,085 | 1,001 | 1,004 | -4.74% | 12,400 | 135億4922万 | +4.47% |
| 03/03 | 1,071 | 1,080 | 1,034 | 1,054 | -0.57% | 5,000 | 142億2399万 | +10.71% |
| 03/02 | 1,029 | 1,089 | 1,027 | 1,060 | +1.05% | 10,900 | 143億496万 | +12.53% |
| 02/27 | 1,051 | 1,100 | 1,041 | 1,049 | -2.05% | 17,000 | 141億5651万 | +12.67% |
| 02/26 | 1,115 | 1,124 | 1,025 | 1,071 | -2.64% | 17,900 | 144億5341万 | +16.41% |
| 02/25 | 1,195 | 1,195 | 1,100 | 1,100 | -8.86% | 24,900 | 148億4477万 | +21.01% |
| 02/24 | 1,157 | 1,250 | 1,005 | 1,207 | +1.68% | 51,500 | 162億8876万 | +34.56% |
| 02/20 | 1,073 | 1,228 | 1,036 | 1,187 | +7.62% | 60,700 | 160億1885万 | +34.89% |
| 02/19 | 953 | 1,103 | 951 | 1,103 | +15.74% | 32,400 | 148億8525万 | +27.66% |
| 02/18 | 951 | 954 | 946 | 953 | 0% | 4,800 | 128億6097万 | +11.85% |
| 02/17 | 951 | 954 | 945 | 953 | -0.1% | 2,400 | 128億6097万 | +12.78% |
| 02/16 | 955 | 959 | 935 | 954 | -0.63% | 6,700 | 128億7446万 | +13.71% |
| 02/13 | 956 | 970 | 933 | 960 | +0.52% | 11,700 | 129億5543万 | +15.52% |
| 02/12 | 860 | 970 | 842 | 955 | +11.57% | 37,500 | 128億8796万 | +16.04% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 885 | 979 | 856 | 856 | -1.72% | 29,400 | 115億5193万 | +5.03% |
| 02/09 | 873 | 899 | 870 | 871 | -1.91% | 9,100 | 117億5436万 | +7.27% |
| 02/06 | 845 | 889 | 840 | 888 | +5.09% | 10,800 | 119億8378万 | +9.77% |
| 02/05 | 886 | 893 | 840 | 845 | -6.22% | 15,500 | 114億348万 | +4.97% |
| 02/04 | 897 | 902 | 880 | 901 | +1.46% | 13,200 | 121億5921万 | +12.48% |
| 02/03 | 883 | 905 | 874 | 888 | +3.74% | 19,700 | 119億8378万 | +11.7% |
| 02/02 | 847 | 861 | 844 | 856 | +1.18% | 4,500 | 115億5193万 | +8.35% |
| 01/30 | 837 | 846 | 828 | 846 | +1.08% | 6,700 | 114億1697万 | +7.77% |
| 01/29 | 815 | 841 | 814 | 837 | +3.08% | 9,300 | 112億9552万 | +7.45% |
| 01/28 | 807 | 813 | 807 | 812 | +0.62% | 6,000 | 109億5814万 | +4.91% |
| 01/27 | 799 | 814 | 785 | 807 | +1.51% | 11,900 | 108億9066万 | +4.94% |
| 01/26 | 790 | 796 | 790 | 795 | +1.02% | 5,300 | 107億2872万 | +3.92% |
| 01/23 | 785 | 788 | 783 | 787 | -0.25% | 3,600 | 106億2076万 | +3.42% |
| 01/22 | 789 | 789 | 787 | 789 | -0.13% | 1,600 | 106億4775万 | +4.09% |
| 01/21 | 788 | 790 | 788 | 790 | 0% | 2,100 | 106億6124万 | +4.77% |
| 01/20 | 795 | 795 | 789 | 790 | -0.13% | 2,000 | 106億6124万 | +5.33% |
| 01/19 | 788 | 792 | 785 | 791 | +0.38% | 3,500 | 106億7474万 | +5.89% |
| 01/16 | （IR情報）15:30 VIHAMARK GROUP JOINT STOCK COMPANYの株式取得(持分法適用関連会社化)完了に関するお知らせ |
| 01/16 | 789 | 792 | 786 | 788 | -0.13% | 1,400 | 106億3425万 | +6.06% |
| 01/15 | 793 | 793 | 788 | 789 | -0.5% | 2,500 | 106億4775万 | +6.77% |
| 01/14 | 789 | 795 | 785 | 793 | 0% | 3,600 | 107億173万 | +7.89% |
| 01/13 | 796 | 800 | 792 | 793 | +0.25% | 4,000 | 107億173万 | +8.33% |
| 01/09 | 762 | 794 | 762 | 791 | +3.81% | 9,800 | 106億7474万 | +8.65% |
| 01/08 | 751 | 765 | 751 | 762 | +0.66% | 3,800 | 102億8337万 | +5.25% |
| 01/07 | 764 | 764 | 752 | 757 | -1.05% | 3,300 | 102億1590万 | +4.99% |
| 01/06 | 774 | 776 | 760 | 765 | -1.42% | 8,400 | 103億2386万 | +6.4% |
| 01/05 | 783 | 786 | 770 | 776 | -0.89% | 6,700 | 104億7231万 | +8.38% |
| 2025 |
| 12/30 | 787 | 803 | 783 | 783 | -0.76% | 11,300 | 105億6677万 | +9.82% |
| 12/29 | 770 | 791 | 770 | 789 | +3.95% | 22,700 | 106億4775万 | +11.13% |
| 12/26 | 756 | 763 | 751 | 759 | +1.2% | 13,400 | 102億4289万 | +7.51% |
| 12/25 | 750 | 762 | 743 | 750 | +0.4% | 15,400 | 101億2143万 | +6.53% |
| 12/24 | 728 | 747 | 728 | 747 | +2.61% | 17,900 | 100億8095万 | +6.56% |
| 12/23 | 714 | 728 | 712 | 728 | +2.68% | 10,900 | 98億2454万 | +4.15% |
| 12/22 | 709 | 711 | 707 | 709 | +1% | 4,800 | 95億6813万 | +1.58% |
| 12/19 | 706 | 706 | 702 | 702 | -0.14% | 3,600 | 94億7366万 | +0.57% |
| 12/18 | 701 | 703 | 700 | 703 | +0.29% | 4,000 | 94億8715万 | +0.72% |
| 12/17 | 700 | 701 | 699 | 701 | +0.29% | 3,400 | 94億6016万 | +0.43% |
| 12/16 | 698 | 699 | 696 | 699 | +0.29% | 4,500 | 94億3317万 | +0.14% |
| 12/15 | 699 | 699 | 696 | 697 | -0.29% | 4,800 | 94億618万 | -0.14% |
| 12/12 | 694 | 699 | 694 | 699 | +0.72% | 1,700 | 94億3317万 | 0% |
| 12/11 | 700 | 700 | 692 | 694 | -0.86% | 8,200 | 93億6570万 | -0.72% |
| 12/10 | 699 | 700 | 699 | 700 | +0.29% | 1,700 | 94億4667万 | +0.14% |
| 12/09 | 701 | 701 | 698 | 698 | +0.29% | 1,000 | 94億1968万 | 0% |
| 12/08 | 700 | 700 | 692 | 696 | 0% | 5,200 | 93億9269万 | -0.29% |
| 12/05 | 698 | 702 | 695 | 696 | -0.14% | 2,500 | 93億9269万 | -0.29% |
| 12/04 | 694 | 698 | 693 | 697 | +0.43% | 3,200 | 94億618万 | -0.14% |
| 12/03 | 699 | 700 | 693 | 694 | 0% | 7,600 | 93億6570万 | -0.57% |
| 12/02 | 696 | 698 | 694 | 694 | -0.57% | 11,000 | 93億6570万 | -0.57% |
| 12/01 | 700 | 703 | 695 | 698 | -0.14% | 6,300 | 94億1968万 | 0% |
| 11/28 | 698 | 700 | 698 | 699 | +0.14% | 2,700 | 94億3317万 | +0.14% |
| 11/27 | 704 | 704 | 697 | 698 | +0.14% | 5,200 | 94億1968万 | 0% |
| 11/26 | 700 | 700 | 695 | 697 | -0.43% | 6,500 | 94億618万 | -0.14% |
| 11/25 | 697 | 704 | 697 | 700 | +0.43% | 13,000 | 94億4667万 | +0.29% |
| 11/21 | 695 | 697 | 695 | 697 | +0.29% | 1,900 | 94億618万 | -0.14% |
| 11/20 | 696 | 697 | 694 | 695 | 0% | 1,700 | 93億7919万 | -0.43% |
| 11/19 | 700 | 700 | 694 | 695 | -0.29% | 4,200 | 93億7919万 | -0.43% |
| 11/18 | 703 | 703 | 697 | 697 | -0.85% | 1,400 | 94億618万 | -0.14% |
| 11/17 | 700 | 703 | 698 | 703 | -0.14% | 1,900 | 94億8715万 | +0.72% |
| 11/14 | 706 | 706 | 700 | 704 | -0.14% | 3,300 | 95億65万 | +0.86% |
| 11/13 | 705 | 706 | 703 | 705 | 0% | 1,300 | 95億1414万 | +1% |
| 11/12 | 702 | 706 | 702 | 705 | +0.43% | 2,200 | 95億1414万 | +1% |
| 11/11 | 703 | 705 | 700 | 702 | 0% | 1,200 | 94億7366万 | +0.72% |
| 11/10 | 705 | 710 | 699 | 702 | +0.43% | 12,200 | 94億7366万 | +0.72% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 702 | 702 | 695 | 699 | -0.43% | 2,000 | 94億3317万 | +0.29% |
| 11/06 | 693 | 704 | 692 | 702 | +1.45% | 6,600 | 94億7366万 | +0.72% |
| 11/05 | 693 | 698 | 692 | 692 | -0.14% | 2,400 | 93億3871万 | -0.72% |
| 11/04 | 693 | 694 | 692 | 693 | -0.14% | 2,200 | 93億5220万 | -0.57% |
| 10/31 | 690 | 694 | 690 | 694 | 0% | 3,000 | 93億6570万 | -0.43% |
| 10/30 | 691 | 694 | 691 | 694 | +0.43% | 1,500 | 93億6570万 | -0.43% |
| 10/29 | 694 | 694 | 691 | 691 | +0.14% | 1,700 | 93億2521万 | -0.86% |
| 10/28 | 700 | 700 | 690 | 690 | -1.15% | 6,500 | 93億1172万 | -1% |
| 10/27 | 698 | 699 | 697 | 698 | 0% | 3,600 | 94億1968万 | 0% |
| 10/24 | 698 | 698 | 696 | 698 | -0.14% | 2,900 | 94億1968万 | +0.14% |
| 10/23 | 697 | 699 | 695 | 699 | +0.29% | 4,000 | 94億3317万 | +0.29% |
| 10/22 | 696 | 699 | 692 | 697 | +0.29% | 2,400 | 94億618万 | 0% |
| 10/21 | 700 | 700 | 693 | 695 | -0.43% | 4,400 | 93億7919万 | -0.14% |
| 10/20 | 699 | 700 | 696 | 698 | +0.29% | 2,500 | 94億1968万 | +0.29% |
| 10/17 | 702 | 703 | 696 | 696 | -0.71% | 4,200 | 93億9269万 | 0% |
| 10/16 | 699 | 701 | 698 | 701 | +0.72% | 3,300 | 94億6016万 | +0.72% |
| 10/15 | 700 | 700 | 696 | 696 | -0.29% | 1,200 | 93億9269万 | +0.14% |
| 10/14 | 700 | 700 | 695 | 698 | -0.29% | 3,300 | 94億1968万 | +0.43% |
| 10/10 | 700 | 703 | 697 | 700 | -0.43% | 1,200 | 94億4667万 | +0.72% |
| 10/09 | 698 | 703 | 696 | 703 | +0.72% | 1,600 | 94億8715万 | +1.15% |
| 10/08 | 696 | 700 | 695 | 698 | 0% | 4,900 | 94億1968万 | +0.58% |
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。
