| 2026 |
| 09/11 | 5,610 | 5,610 | 5,610 | 5,610 | -0.36% | 100 | 146億2万 | -4.15% |
| 09/10 | 5,630 | 5,630 | 5,630 | 5,630 | 0% | 200 | 146億5207万 | -3.92% |
| 09/09 | （自社株買い）取締役会(2026年8月3日)での決議状況(取得期間2026年8月4日～2026年8月4日) |
| 09/08 | 5,630 | 5,630 | 5,630 | 5,630 | -0.53% | 300 | 146億5207万 | -4.12% |
| 09/07 | 5,660 | 5,660 | 5,660 | 5,660 | -0.35% | 100 | 147億3015万 | -3.71% |
| 09/04 | 5,640 | 5,680 | 5,640 | 5,680 | 0% | 400 | 147億8220万 | -3.4% |
| 09/03 | 5,750 | 5,750 | 5,640 | 5,680 | -2.07% | 800 | 147億8220万 | -3.48% |
| 09/02 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 200 | 150億9450万 | -1.56% |
| 09/01 | 5,890 | 5,890 | 5,790 | 5,790 | 0% | 400 | 150億6847万 | -1.86% |
| 08/31 | 5,890 | 5,900 | 5,700 | 5,790 | -3.34% | 1,900 | 150億6847万 | -2.03% |
| 08/28 | 5,990 | 5,990 | 5,990 | 5,990 | -0.99% | 100 | 155億8897万 | +1.13% |
| 08/27 | 6,000 | 6,050 | 5,980 | 6,050 | +1.17% | 500 | 157億4512万 | +2.01% |
| 08/26 | 5,980 | 5,980 | 5,980 | 5,980 | +0.17% | 200 | 155億6295万 | +0.84% |
| 08/25 | 5,970 | 5,970 | 5,970 | 5,970 | 0% | 300 | 155億3692万 | +0.54% |
| 08/24 | 5,990 | 5,990 | 5,920 | 5,970 | +0.84% | 400 | 155億3692万 | +0.32% |
| 08/21 | 5,910 | 5,920 | 5,810 | 5,920 | +1.89% | 400 | 154億680万 | -0.55% |
| 08/19 | 5,870 | 5,870 | 5,810 | 5,810 | -2.68% | 200 | 151億2052万 | -2.47% |
| 08/18 | 5,870 | 5,970 | 5,870 | 5,970 | +1.7% | 400 | 155億3692万 | +0.05% |
| 08/17 | 5,890 | 5,890 | 5,860 | 5,870 | -0.34% | 700 | 152億7667万 | -1.59% |
| 08/14 | 5,910 | 6,020 | 5,890 | 5,890 | -0.34% | 700 | 153億2872万 | -1.17% |
| 08/13 | （IR情報）12:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/13 | 6,170 | 6,170 | 5,910 | 5,910 | -1.01% | 1,500 | 153億8077万 | -0.64% |
| 08/12 | （5%ルール）麻生（2.04%） |
| 08/12 | 5,850 | 5,970 | 5,850 | 5,970 | +0.34% | 500 | 155億3692万 | +0.54% |
| 08/10 | 6,020 | 6,020 | 5,920 | 5,950 | -1.16% | 800 | 154億8487万 | +0.37% |
| 08/07 | （5%ルール）三井金属（3.86%） |
| 08/07 | （5%ルール）三井金属（11.16%） |
| 08/07 | 5,900 | 6,020 | 5,900 | 6,020 | +2.03% | 200 | 156億6705万 | +1.96% |
| 08/06 | （5%ルール）ヒューリック（18.85%） |
| 08/06 | 5,790 | 5,900 | 5,790 | 5,900 | +0.17% | 500 | 153億5475万 | +0.34% |
| 08/05 | 5,870 | 5,890 | 5,790 | 5,890 | +2.08% | 500 | 153億2872万 | +0.55% |
| 08/04 | （IR情報）17:10 (訂正)資本業務提携契約の締結、資本技術提携の解消、自己株式の取得並びに主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせの一部訂正 |
| 08/04 | （IR情報）12:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 08/04 | 6,130 | 6,130 | 5,770 | 5,770 | -2.7% | 1,300 | 150億1642万 | -1.11% |
| 08/03 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/03 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 08/03 | （IR情報）16:30 資本業務提携契約の締結、資本技術提携の解消、自己株式の取得並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 08/03 | 5,780 | 5,980 | 5,780 | 5,930 | +2.24% | 500 | 154億3282万 | +1.96% |
| 07/31 | 5,800 | 5,800 | 5,800 | 5,800 | +1.75% | 100 | 150億9450万 | +0.21% |
| 07/30 | 5,600 | 5,700 | 5,600 | 5,700 | -1.72% | 300 | 148億3425万 | -1.18% |
| 07/28 | 5,800 | 5,800 | 5,800 | 5,800 | -1.19% | 100 | 150億9450万 | +0.78% |
| 07/27 | 6,020 | 6,020 | 5,870 | 5,870 | -2.17% | 500 | 152億7667万 | +2.35% |
| 07/24 | 6,020 | 6,060 | 6,000 | 6,000 | -0.33% | 300 | 156億1500万 | +5.04% |
| 07/23 | 6,020 | 6,020 | 6,020 | 6,020 | -1.63% | 100 | 156億6705万 | +5.91% |
| 07/22 | 6,170 | 6,170 | 6,000 | 6,120 | -1.13% | 1,100 | 159億2730万 | +8.17% |
| 07/21 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/21 | 6,130 | 6,190 | 6,130 | 6,190 | +2.65% | 800 | 161億947万 | +10.01% |
| 07/17 | 6,260 | 6,330 | 6,030 | 6,030 | -2.43% | 1,100 | 156億9307万 | +7.85% |
| 07/16 | 6,300 | 6,300 | 6,180 | 6,180 | -1.9% | 10,200 | 160億8345万 | +11.19% |
| 07/15 | 6,010 | 6,300 | 6,010 | 6,300 | +4.83% | 2,900 | 163億9575万 | +14.17% |
| 07/14 | 6,010 | 6,010 | 6,010 | 6,010 | -0.33% | 400 | 156億4102万 | +9.83% |
| 07/13 | 6,100 | 6,100 | 5,950 | 6,030 | -0.33% | 900 | 156億9307万 | +10.91% |
| 07/10 | 5,950 | 6,050 | 5,930 | 6,050 | +2.2% | 2,500 | 157億4512万 | +11.93% |
| 07/09 | 5,850 | 6,000 | 5,780 | 5,920 | +2.96% | 1,000 | 154億680万 | +10.24% |
| 07/08 | 5,650 | 5,750 | 5,650 | 5,750 | +2.68% | 600 | 149億6437万 | +7.64% |
| 07/07 | 5,600 | 5,600 | 5,600 | 5,600 | -1.06% | 100 | 145億7400万 | +5.28% |
| 07/06 | 5,700 | 5,800 | 5,600 | 5,660 | -0.7% | 8,300 | 147億3015万 | +6.61% |
| 07/03 | 5,450 | 5,700 | 5,450 | 5,700 | +6.34% | 2,200 | 148億3425万 | +7.67% |
| 07/02 | 5,420 | 5,420 | 5,360 | 5,360 | -1.11% | 600 | 139億4940万 | +1.55% |
| 07/01 | 5,340 | 5,470 | 5,340 | 5,420 | +1.5% | 800 | 141億555万 | +2.79% |
| 06/30 | 5,320 | 5,370 | 5,320 | 5,340 | +0.38% | 700 | 138億9735万 | +1.48% |
| 06/29 | 5,300 | 5,320 | 5,300 | 5,320 | +0.38% | 500 | 138億4530万 | +1.26% |
| 06/26 | （IR情報）17:30 人事異動に関するお知らせ |
| 06/26 | 5,300 | 5,300 | 5,300 | 5,300 | +1.53% | 100 | 137億9325万 | +1.01% |
| 06/25 | 5,260 | 5,260 | 5,220 | 5,220 | -1.88% | 600 | 135億8505万 | -0.44% |
| 06/24 | 5,340 | 5,340 | 5,210 | 5,320 | -0.93% | 2,600 | 138億4530万 | +1.43% |
| 06/23 | 5,330 | 5,370 | 5,330 | 5,370 | +1.32% | 200 | 139億7542万 | +2.4% |
| 06/22 | （IR情報）15:40 投資単位の引下げに関する考え方及び方針等について |
| 06/22 | 5,310 | 5,320 | 5,300 | 5,300 | +0.19% | 600 | 137億9325万 | +1.09% |
| 06/19 | 5,290 | 5,290 | 5,290 | 5,290 | -0.19% | 100 | 137億6722万 | +0.8% |
| 06/18 | 5,420 | 5,420 | 5,300 | 5,300 | -1.3% | 400 | 137億9325万 | +0.89% |
| 06/17 | 5,370 | 5,370 | 5,370 | 5,370 | +0.56% | 300 | 139億7542万 | +2.15% |
| 06/16 | 5,340 | 5,340 | 5,340 | 5,340 | +0.75% | 300 | 138億9735万 | +1.52% |
| 06/15 | 5,270 | 5,300 | 5,270 | 5,300 | +2.12% | 1,200 | 137億9325万 | +0.66% |
| 06/12 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 100 | 135億697万 | -1.5% |
| 06/11 | 5,190 | 5,190 | 5,190 | 5,190 | +0.78% | 100 | 135億697万 | -1.67% |
| 06/10 | 5,150 | 5,160 | 5,150 | 5,150 | +0.19% | 300 | 134億287万 | -2.66% |
| 06/08 | 5,160 | 5,300 | 5,140 | 5,140 | -1.53% | 1,000 | 133億7685万 | -3.15% |
| 06/05 | 5,210 | 5,220 | 5,210 | 5,220 | +0.58% | 300 | 135億8505万 | -1.92% |
| 06/04 | 5,200 | 5,270 | 5,190 | 5,190 | -0.38% | 500 | 135億697万 | -2.66% |
| 06/03 | 5,230 | 5,330 | 5,200 | 5,210 | +0.77% | 1,400 | 135億5902万 | -2.51% |
| 06/02 | 5,340 | 5,340 | 5,170 | 5,170 | -3.54% | 500 | 134億5492万 | -3.44% |
| 06/01 | 5,330 | 5,360 | 5,310 | 5,360 | +1.52% | 700 | 139億4940万 | -0.17% |
| 05/29 | 5,200 | 5,280 | 5,200 | 5,280 | -0.19% | 1,200 | 137億4120万 | -1.84% |
| 05/28 | 5,190 | 5,290 | 5,190 | 5,290 | +0.76% | 200 | 137億6722万 | -1.89% |
| 05/27 | 5,200 | 5,250 | 5,150 | 5,250 | +2.34% | 700 | 136億6312万 | -2.81% |
| 05/26 | 5,150 | 5,150 | 5,130 | 5,130 | -0.19% | 300 | 133億5082万 | -5.25% |
| 05/25 | （IR情報）17:00 取締役等の人事異動に関するお知らせ |
| 05/25 | （IR情報）17:00 支配株主等に関する事項について |
| 05/25 | 5,200 | 5,200 | 5,140 | 5,140 | -0.19% | 600 | 133億7685万 | -5.45% |
| 05/22 | 5,200 | 5,200 | 5,150 | 5,150 | -1.15% | 3,300 | 134億287万 | -5.63% |
| 05/21 | 5,260 | 5,260 | 5,210 | 5,210 | -0.95% | 3,300 | 135億5902万 | -4.87% |
| 05/20 | 5,290 | 5,320 | 5,250 | 5,260 | -0.75% | 1,300 | 136億8915万 | -4.36% |
| 05/19 | 5,340 | 5,340 | 5,300 | 5,300 | -0.93% | 1,200 | 137億9325万 | -3.97% |
| 05/18 | 5,450 | 5,450 | 5,350 | 5,350 | -1.29% | 2,300 | 139億2337万 | -3.36% |
| 05/15 | 5,450 | 5,450 | 5,420 | 5,420 | +0.18% | 400 | 141億555万 | -2.48% |
| 05/14 | 5,450 | 5,450 | 5,410 | 5,410 | 0% | 800 | 140億7952万 | -3.03% |
| 05/13 | 5,430 | 5,450 | 5,410 | 5,410 | -0.37% | 500 | 140億7952万 | -3.58% |
| 05/12 | 5,500 | 5,500 | 5,430 | 5,430 | -0.91% | 600 | 141億3157万 | -3.76% |
| 05/11 | （IR情報）16:30 中期経営計画「26中計」策定のお知らせ |
| 05/11 | （IR情報）16:30 取締役及び監査役の人事異動に関するお知らせ |
| 05/11 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）16:30 ベースアップの実施および報酬制度等の新設・見直しについて |
| 05/11 | 5,420 | 5,500 | 5,420 | 5,480 | +1.48% | 1,500 | 142億6170万 | -3.35% |
| 05/08 | 5,420 | 5,440 | 5,400 | 5,400 | -0.18% | 900 | 140億5350万 | -5.51% |
| 05/07 | 5,540 | 5,540 | 5,400 | 5,410 | -1.81% | 1,500 | 140億7952万 | -6.08% |
| 05/01 | 5,540 | 5,540 | 5,510 | 5,510 | -0.9% | 200 | 143億3977万 | -5.05% |
| 04/30 | 5,500 | 5,560 | 5,500 | 5,560 | +1.09% | 600 | 144億6990万 | -4.75% |
| 04/27 | 5,480 | 5,500 | 5,480 | 5,500 | +0.36% | 300 | 143億1375万 | -6.29% |
| 04/24 | 5,500 | 5,500 | 5,480 | 5,480 | 0% | 500 | 142億6170万 | -7.21% |
| 04/23 | 5,480 | 5,480 | 5,480 | 5,480 | 0% | 600 | 142億6170万 | -7.87% |
| 04/22 | 5,520 | 5,520 | 5,480 | 5,480 | -1.08% | 1,000 | 142億6170万 | -8.51% |
| 04/21 | 5,580 | 5,590 | 5,540 | 5,540 | -1.07% | 1,000 | 144億1785万 | -8.13% |
| 04/20 | 5,630 | 5,630 | 5,600 | 5,600 | 0% | 300 | 145億7400万 | -7.7% |
| 04/17 | 5,560 | 5,600 | 5,560 | 5,600 | +0.72% | 400 | 145億7400万 | -8.27% |
| 04/16 | 5,590 | 5,600 | 5,560 | 5,560 | +0.54% | 800 | 144億6990万 | -9.46% |
| 04/15 | 5,680 | 5,680 | 5,530 | 5,530 | -2.81% | 1,200 | 143億9182万 | -10.4% |
| 04/14 | 5,690 | 5,690 | 5,690 | 5,690 | +0.53% | 200 | 148億822万 | -8.09% |
| 04/13 | 5,660 | 5,660 | 5,660 | 5,660 | 0% | 200 | 147億3015万 | -8.86% |
| 04/10 | 5,760 | 5,760 | 5,660 | 5,660 | -2.25% | 1,000 | 147億3015万 | -9.15% |
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。
