| 2026 |
| 06/19 | 517 | 517 | 505 | 509 | -0.97% | 36,600 | 86億5835万 | -1.17% |
| 06/18 | 507 | 517 | 507 | 514 | +0.39% | 39,200 | 87億4341万 | -0.39% |
| 06/17 | 505 | 514 | 505 | 512 | +0.99% | 13,200 | 87億939万 | -0.78% |
| 06/16 | 508 | 510 | 505 | 507 | +0.2% | 16,300 | 86億2433万 | -1.93% |
| 06/15 | 509 | 516 | 506 | 506 | -0.2% | 41,200 | 86億732万 | -2.5% |
| 06/12 | 510 | 511 | 502 | 507 | +1% | 25,900 | 86億2433万 | -2.5% |
| 06/11 | 505 | 507 | 500 | 502 | -1.76% | 75,400 | 85億3928万 | -3.83% |
| 06/10 | 509 | 512 | 507 | 511 | +0.79% | 17,600 | 86億9238万 | -2.29% |
| 06/09 | 513 | 515 | 505 | 507 | 0% | 33,200 | 86億2433万 | -3.43% |
| 06/08 | 512 | 514 | 504 | 507 | -1.55% | 36,800 | 86億2433万 | -3.8% |
| 06/05 | 507 | 517 | 507 | 515 | +1.58% | 25,300 | 87億6042万 | -2.65% |
| 06/04 | 505 | 512 | 502 | 507 | +0.4% | 45,100 | 86億2433万 | -4.52% |
| 06/03 | 506 | 508 | 499 | 505 | -0.59% | 114,500 | 85億9031万 | -5.25% |
| 06/02 | 509 | 510 | 501 | 508 | -0.59% | 76,600 | 86億4134万 | -5.05% |
| 06/01 | 530 | 530 | 507 | 511 | -3.04% | 125,500 | 86億9238万 | -4.84% |
| 05/29 | 530 | 536 | 526 | 527 | +0.38% | 101,000 | 89億6454万 | -2.23% |
| 05/28 | 531 | 534 | 525 | 525 | -0.57% | 67,500 | 89億3052万 | -2.96% |
| 05/27 | 533 | 533 | 526 | 528 | -0.19% | 38,800 | 89億8155万 | -2.58% |
| 05/26 | 525 | 532 | 522 | 529 | +0.95% | 76,300 | 89億9856万 | -2.76% |
| 05/25 | 526 | 528 | 522 | 524 | +0.38% | 28,500 | 89億1351万 | -3.85% |
| 05/22 | （IR情報）16:00 支配株主等に関する事項について |
| 05/22 | 527 | 527 | 519 | 522 | -0.19% | 33,300 | 88億7949万 | -4.04% |
| 05/21 | 518 | 526 | 518 | 523 | +1.16% | 27,100 | 88億9650万 | -3.51% |
| 05/20 | 530 | 530 | 513 | 517 | -1.52% | 78,100 | 87億9444万 | -4.44% |
| 05/19 | 527 | 529 | 523 | 525 | +0.38% | 28,600 | 89億3052万 | -2.78% |
| 05/18 | 525 | 528 | 517 | 523 | -0.95% | 56,600 | 88億9650万 | -2.97% |
| 05/15 | 526 | 530 | 522 | 528 | 0% | 82,800 | 89億8155万 | -1.86% |
| 05/14 | 539 | 542 | 525 | 528 | -2.22% | 81,500 | 89億8155万 | -1.68% |
| 05/13 | 540 | 544 | 539 | 540 | -0.55% | 32,200 | 91億8568万 | +0.93% |
| 05/12 | 549 | 550 | 539 | 543 | -1.27% | 45,700 | 92億3671万 | +1.69% |
| 05/11 | 544 | 551 | 543 | 550 | +1.66% | 58,400 | 93億5579万 | +3.38% |
| 05/08 | 542 | 548 | 534 | 541 | -0.37% | 125,500 | 92億269万 | +2.27% |
| 05/07 | 553 | 553 | 540 | 543 | -0.91% | 79,500 | 92億3671万 | +3.04% |
| 05/01 | 554 | 559 | 548 | 548 | -1.62% | 60,600 | 93億2176万 | +4.38% |
| 04/30 | 569 | 569 | 554 | 557 | -2.11% | 81,500 | 94億7486万 | +6.5% |
| 04/28 | （IR情報）16:00 非上場の親会社等(その他の関係会社)の決算に関するお知らせ |
| 04/28 | 561 | 569 | 561 | 569 | +1.79% | 101,300 | 96億7899万 | +9.21% |
| 04/27 | 560 | 564 | 557 | 559 | +0.72% | 59,200 | 95億888万 | +7.71% |
| 04/24 | 556 | 563 | 554 | 555 | +0.18% | 43,100 | 94億4084万 | +7.56% |
| 04/23 | 558 | 559 | 554 | 554 | -0.89% | 40,500 | 94億2383万 | +7.99% |
| 04/22 | 563 | 563 | 557 | 559 | -0.71% | 29,900 | 95億888万 | +9.18% |
| 04/21 | 566 | 568 | 563 | 563 | -0.18% | 50,700 | 95億7692万 | +10.18% |
| 04/20 | 568 | 568 | 559 | 564 | -0.53% | 94,500 | 95億9393万 | +10.81% |
| 04/17 | 567 | 569 | 560 | 567 | +1.07% | 126,600 | 96億4496万 | +11.61% |
| 04/16 | 568 | 580 | 561 | 561 | -0.88% | 567,500 | 95億4290万 | +10.87% |
| 04/15 | 552 | 566 | 549 | 566 | +16.46% | 321,800 | 96億2795万 | +11.86% |
| 04/14 | （IR情報）16:00 株式給付信託(BBT)の一部改定に関するお知らせ |
| 04/14 | （IR情報）16:00 役員の異動に関する事項について |
| 04/14 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 04/14 | 489 | 499 | 485 | 486 | -0.61% | 97,800 | 82億6711万 | -3.76% |
| 04/13 | 493 | 495 | 487 | 489 | -0.81% | 82,700 | 83億1814万 | -3.36% |
| 04/10 | 501 | 502 | 493 | 493 | -1% | 66,200 | 83億8619万 | -3.14% |
| 04/09 | 506 | 508 | 497 | 498 | -0.8% | 46,300 | 84億7124万 | -2.54% |
| 04/08 | 498 | 507 | 498 | 502 | +1.62% | 91,000 | 85億3928万 | -1.95% |
| 04/07 | 491 | 497 | 491 | 494 | +0.82% | 37,300 | 84億320万 | -3.89% |
| 04/06 | 495 | 496 | 488 | 490 | -1.01% | 55,800 | 83億3515万 | -5.04% |
| 04/03 | 493 | 501 | 492 | 495 | +0.41% | 52,800 | 84億2021万 | -4.62% |
| 04/02 | 494 | 501 | 489 | 493 | +0.2% | 87,200 | 83億8619万 | -5.56% |
| 04/01 | 488 | 495 | 486 | 492 | +1.23% | 57,700 | 83億6918万 | -6.29% |
| 03/31 | 484 | 493 | 480 | 486 | +0.41% | 79,700 | 82億6711万 | -7.95% |
| 03/30 | 490 | 490 | 482 | 484 | -3.01% | 96,600 | 82億3309万 | -9.02% |
| 03/27 | 499 | 505 | 497 | 499 | -1.38% | 51,800 | 84億8825万 | -6.9% |
| 03/26 | 510 | 511 | 500 | 506 | -0.98% | 39,800 | 86億732万 | -6.12% |
| 03/25 | 504 | 511 | 504 | 511 | +2.2% | 58,800 | 86億9238万 | -5.72% |
| 03/24 | 493 | 501 | 484 | 500 | +3.52% | 102,100 | 85億526万 | -8.26% |
| 03/23 | 499 | 499 | 480 | 483 | -3.78% | 138,900 | 82億1608万 | -11.86% |
| 03/19 | 519 | 519 | 502 | 502 | -3.46% | 103,700 | 85億3928万 | -9.22% |
| 03/18 | 526 | 526 | 520 | 520 | -1.14% | 75,000 | 88億4547万 | -6.64% |
| 03/17 | 527 | 527 | 519 | 526 | +0.96% | 94,700 | 89億4753万 | -6.07% |
| 03/17 | （空売り報告）UBS AG 80,700株（0.47%）-0.12%義務消失 |
| 03/16 | 528 | 528 | 521 | 521 | -1.51% | 42,100 | 88億6248万 | -7.46% |
| 03/13 | 530 | 537 | 527 | 529 | -0.94% | 50,900 | 89億9856万 | -6.7% |
| 03/12 | 541 | 541 | 533 | 534 | -1.29% | 62,900 | 90億8362万 | -6.32% |
| 03/11 | 542 | 546 | 540 | 541 | 0% | 46,000 | 92億269万 | -5.42% |
| 03/10 | 532 | 543 | 532 | 541 | +2.08% | 32,400 | 92億269万 | -5.75% |
| 03/09 | 531 | 531 | 517 | 530 | -3.64% | 94,700 | 90億1558万 | -7.99% |
| 03/06 | 549 | 550 | 539 | 550 | +1.1% | 64,200 | 93億5579万 | -4.84% |
| 03/05 | 533 | 546 | 533 | 544 | +4.02% | 58,800 | 92億5372万 | -6.04% |
| 03/05 | （空売り報告）UBS AG 100,400株（0.59%）-0.02% |
| 03/04 | 530 | 538 | 516 | 523 | -4.74% | 187,300 | 88億9650万 | -9.98% |
| 03/03 | 554 | 557 | 548 | 549 | -1.26% | 142,000 | 93億3878万 | -6.15% |
| 03/03 | （5%ルール）辰巳（29.19%） |
| 03/03 | （空売り報告）UBS AG 105,000株（0.61%）再IN |
| 03/02 | 557 | 562 | 553 | 556 | -0.89% | 189,700 | 94億5785万 | -5.44% |
| 02/27 | 567 | 568 | 559 | 561 | -0.53% | 120,000 | 95億4290万 | -4.92% |
| 02/26 | 559 | 571 | 558 | 564 | -1.57% | 205,800 | 95億9393万 | -4.73% |
| 02/25 | 575 | 576 | 572 | 573 | -0.17% | 64,100 | 97億4703万 | -3.7% |
| 02/24 | 577 | 578 | 573 | 574 | -0.35% | 61,100 | 97億6404万 | -3.85% |
| 02/20 | 586 | 586 | 574 | 576 | -1.54% | 67,400 | 97億9806万 | -3.84% |
| 02/19 | 580 | 585 | 580 | 585 | +0.69% | 41,700 | 99億5115万 | -2.82% |
| 02/18 | 581 | 582 | 576 | 581 | +0.87% | 27,600 | 98億8311万 | -4.13% |
| 02/17 | 584 | 590 | 576 | 576 | -1.87% | 69,700 | 97億9806万 | -5.88% |
| 02/16 | 583 | 591 | 582 | 587 | +0.69% | 71,500 | 99億8518万 | -4.86% |
| 02/13 | 596 | 596 | 582 | 583 | -2.02% | 80,900 | 99億1713万 | -6.12% |
| 02/12 | （5%ルール）辰巳（30.72%） |
| 02/12 | 602 | 603 | 593 | 595 | -1.33% | 196,100 | 101億2126万 | -4.95% |
| 02/10 | 586 | 603 | 581 | 603 | +0.67% | 186,100 | 102億5734万 | -4.29% |
| 02/09 | 613 | 615 | 591 | 599 | -1.16% | 148,500 | 101億8930万 | -5.52% |
| 02/06 | 607 | 613 | 598 | 606 | -0.49% | 96,700 | 103億838万 | -5.02% |
| 02/05 | 610 | 616 | 604 | 609 | -0.16% | 126,400 | 103億5941万 | -5.29% |
| 02/04 | （IR情報）17:10 売出価格等の決定に関するお知らせ |
| 02/04 | 590 | 610 | 589 | 610 | +2.35% | 82,800 | 103億7642万 | -5.57% |
| 02/03 | 590 | 603 | 589 | 596 | +1.02% | 48,400 | 101億3827万 | -8.17% |
| 02/02 | 588 | 598 | 583 | 590 | +2.08% | 92,400 | 100億3621万 | -9.51% |
| 01/30 | 580 | 580 | 570 | 578 | +1.05% | 56,200 | 98億3208万 | -11.76% |
| 01/29 | 574 | 577 | 558 | 572 | -1.38% | 81,800 | 97億3002万 | -13.2% |
| 01/28 | 603 | 603 | 562 | 580 | -4.92% | 260,300 | 98億6610万 | -12.39% |
| 01/27 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)(監査法人による期中レビューの完了) |
| 01/27 | （IR情報）16:00 株式の売出しに関するお知らせ |
| 01/27 | 612 | 614 | 608 | 610 | -0.33% | 44,600 | 103億7642万 | -8.27% |
| 01/26 | 616 | 617 | 608 | 612 | -0.65% | 52,900 | 104億1044万 | -7.97% |
| 01/23 | 616 | 627 | 613 | 616 | -0.48% | 62,100 | 104億7848万 | -7.51% |
| 01/22 | 617 | 623 | 612 | 619 | +0.16% | 59,500 | 105億2951万 | -6.92% |
| 01/21 | （空売り報告）Nomura International plc 77,193株（0.45%）-0.05%義務消失 |
| 01/19 | （空売り報告）Nomura International plc 86,594株（0.5%）再IN |
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。
