| 2026 |
| 07/31 | 3,695 | 3,700 | 3,600 | 3,600 | -2.57% | 29,200 | 466億7397万 | +5.88% |
| 07/30 | 3,720 | 3,750 | 3,655 | 3,695 | -0.94% | 53,300 | 479億564万 | +9.19% |
| 07/29 | 3,710 | 3,795 | 3,590 | 3,730 | +6.57% | 132,100 | 483億5942万 | +10.85% |
| 07/28 | 3,580 | 3,580 | 3,495 | 3,500 | -2.1% | 23,000 | 453億7747万 | +4.67% |
| 07/27 | 3,545 | 3,580 | 3,520 | 3,575 | +2.73% | 21,400 | 463億4984万 | +7.23% |
| 07/24 | 3,505 | 3,520 | 3,435 | 3,480 | -0.57% | 16,000 | 451億1817万 | +4.82% |
| 07/23 | 3,455 | 3,520 | 3,440 | 3,500 | +1.3% | 15,000 | 453億7747万 | +5.64% |
| 07/22 | 3,435 | 3,475 | 3,405 | 3,455 | +1.32% | 9,000 | 447億9405万 | +4.54% |
| 07/21 | （IR情報）16:00 コミットメントライン契約に基づく借入の決定について |
| 07/21 | 3,335 | 3,435 | 3,335 | 3,410 | +2.4% | 14,100 | 442億1062万 | +3.36% |
| 07/17 | 3,400 | 3,420 | 3,300 | 3,330 | -2.06% | 18,100 | 431億7342万 | +1.03% |
| 07/16 | 3,405 | 3,435 | 3,380 | 3,400 | -0.29% | 8,900 | 440億8097万 | +3.28% |
| 07/15 | 3,410 | 3,440 | 3,370 | 3,410 | +1.19% | 13,900 | 442億1062万 | +3.84% |
| 07/14 | 3,375 | 3,435 | 3,370 | 3,370 | +0.9% | 12,600 | 436億9202万 | +2.84% |
| 07/13 | 3,385 | 3,395 | 3,325 | 3,340 | -1.18% | 13,800 | 433億307万 | +2.02% |
| 07/10 | 3,360 | 3,385 | 3,335 | 3,380 | +2.27% | 11,800 | 438億2167万 | +3.33% |
| 07/09 | 3,315 | 3,345 | 3,300 | 3,305 | -0.45% | 8,300 | 428億4930万 | +1.04% |
| 07/08 | 3,340 | 3,350 | 3,290 | 3,320 | -1.19% | 16,300 | 430億4377万 | +1.53% |
| 07/07 | （5%ルール）ACVE HD（8.26%）麻生（41.84%） |
| 07/07 | 3,345 | 3,420 | 3,325 | 3,360 | +1.2% | 14,400 | 435億6237万 | +2.78% |
| 07/06 | 3,300 | 3,370 | 3,300 | 3,320 | +0.91% | 16,400 | 430億4377万 | +1.62% |
| 07/03 | 3,240 | 3,300 | 3,235 | 3,290 | +1.54% | 11,400 | 426億5482万 | +0.67% |
| 07/02 | 3,260 | 3,305 | 3,240 | 3,240 | 0% | 14,200 | 420億657万 | -0.98% |
| 07/01 | 3,235 | 3,275 | 3,225 | 3,240 | -0.92% | 10,800 | 420億657万 | -1.25% |
| 06/30 | 3,295 | 3,300 | 3,220 | 3,270 | +0.77% | 14,700 | 423億9552万 | -0.61% |
| 06/29 | （IR情報）16:00 コミットメントライン契約に基づく借入の決定について |
| 06/29 | （IR情報）16:00 非上場の親会社等の決算に関するお知らせ |
| 06/29 | 3,275 | 3,300 | 3,245 | 3,245 | +0.15% | 15,600 | 420億7140万 | -1.61% |
| 06/26 | 3,205 | 3,275 | 3,205 | 3,240 | +1.09% | 10,100 | 420億657万 | -1.97% |
| 06/26 | （空売り報告）Nomura International plc 62,643株（0.48%）-0.02%義務消失 |
| 06/25 | 3,260 | 3,265 | 3,205 | 3,205 | -0.31% | 8,400 | 415億5280万 | -3.23% |
| 06/24 | 3,235 | 3,260 | 3,210 | 3,215 | +0.16% | 7,800 | 416億8245万 | -3.19% |
| 06/24 | （空売り報告）Nomura International plc 64,842株（0.5%）再IN |
| 06/23 | 3,195 | 3,255 | 3,195 | 3,210 | -0.77% | 11,700 | 416億1762万 | -3.49% |
| 06/23 | （空売り報告）Nomura International plc 63,939株（0.49%）-0.04%義務消失 |
| 06/22 | 3,215 | 3,245 | 3,185 | 3,235 | +0.47% | 5,700 | 419億4175万 | -3.03% |
| 06/19 | （IR情報）16:00 コミットメントライン契約に基づく借入の決定について |
| 06/19 | 3,310 | 3,320 | 3,220 | 3,220 | -2.72% | 16,300 | 417億4727万 | -3.62% |
| 06/18 | 3,330 | 3,350 | 3,310 | 3,310 | 0% | 8,300 | 429億1412万 | -1.49% |
| 06/17 | 3,340 | 3,375 | 3,310 | 3,310 | +0.3% | 7,800 | 429億1412万 | -1.81% |
| 06/16 | 3,330 | 3,330 | 3,255 | 3,300 | -0.9% | 5,400 | 427億8447万 | -2.54% |
| 06/15 | 3,280 | 3,370 | 3,280 | 3,330 | +3.1% | 9,400 | 431億7342万 | -2.17% |
| 06/12 | 3,235 | 3,265 | 3,185 | 3,230 | +1.1% | 15,100 | 418億7692万 | -5.5% |
| 06/11 | 3,245 | 3,245 | 3,135 | 3,195 | -1.54% | 18,800 | 414億2315万 | -7.04% |
| 06/10 | 3,270 | 3,295 | 3,235 | 3,245 | -1.22% | 12,500 | 420億7140万 | -6.13% |
| 06/09 | 3,350 | 3,360 | 3,265 | 3,285 | +0.15% | 8,100 | 425億9000万 | -5.39% |
| 06/08 | 3,355 | 3,360 | 3,260 | 3,280 | -2.67% | 9,900 | 425億2517万 | -5.88% |
| 06/05 | 3,330 | 3,410 | 3,330 | 3,370 | +2.43% | 17,600 | 436億9202万 | -3.85% |
| 06/04 | 3,250 | 3,350 | 3,225 | 3,290 | +0.3% | 16,200 | 426億5482万 | -6.35% |
| 06/03 | 3,330 | 3,330 | 3,255 | 3,280 | -1.35% | 17,100 | 425億2517万 | -7% |
| 06/02 | 3,305 | 3,335 | 3,245 | 3,325 | -0.45% | 19,600 | 431億860万 | -6.15% |
| 06/02 | （空売り報告）Nomura International plc 69,588株（0.53%）新規 |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 46,940株（0.36%）-0.34%義務消失 |
| 06/01 | 3,430 | 3,430 | 3,310 | 3,340 | -1.76% | 17,400 | 433億307万 | -6.15% |
| 05/29 | 3,450 | 3,460 | 3,400 | 3,400 | -1.45% | 13,300 | 440億8097万 | -4.97% |
| 05/28 | 3,425 | 3,455 | 3,400 | 3,450 | -0.58% | 15,800 | 447億2922万 | -4.03% |
| 05/27 | 3,490 | 3,495 | 3,445 | 3,470 | +0.29% | 10,200 | 449億8852万 | -3.9% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 91,440株（0.7%）+0.01% |
| 05/26 | （IR情報）16:00 支配株主等に関する事項について |
| 05/26 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/26 | 3,460 | 3,495 | 3,400 | 3,460 | +0.73% | 14,400 | 448億5887万 | -4.63% |
| 05/25 | 3,445 | 3,500 | 3,415 | 3,435 | +0.73% | 12,000 | 445億3475万 | -5.79% |
| 05/22 | 3,425 | 3,465 | 3,400 | 3,410 | -0.73% | 13,800 | 442億1062万 | -6.96% |
| 05/21 | 3,410 | 3,495 | 3,400 | 3,435 | +2.84% | 19,300 | 445億3475万 | -6.83% |
| 05/20 | 3,425 | 3,425 | 3,290 | 3,340 | -3.47% | 29,400 | 433億307万 | -9.97% |
| 05/19 | 3,365 | 3,500 | 3,365 | 3,460 | +2.82% | 25,800 | 448億5887万 | -7.49% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 90,140株（0.69%）-0.01% |
| 05/18 | 3,660 | 3,660 | 3,350 | 3,365 | -8.93% | 48,300 | 436億2720万 | -10.74% |
| 05/15 | 3,705 | 3,735 | 3,645 | 3,695 | +3.65% | 27,600 | 479億564万 | -2.76% |
| 05/14 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,665 | 3,670 | 3,555 | 3,565 | -3.65% | 17,100 | 462億2020万 | -6.6% |
| 05/13 | 3,730 | 3,770 | 3,690 | 3,700 | -0.94% | 11,500 | 479億7047万 | -3.67% |
| 05/12 | 3,685 | 3,775 | 3,685 | 3,735 | +0.95% | 16,400 | 484億2424万 | -3.21% |
| 05/11 | 3,705 | 3,755 | 3,665 | 3,700 | +0.27% | 13,000 | 479億7047万 | -4.64% |
| 05/08 | 3,745 | 3,745 | 3,650 | 3,690 | 0% | 11,600 | 478億4082万 | -5.29% |
| 05/07 | 3,695 | 3,785 | 3,690 | 3,690 | +1.79% | 13,100 | 478億4082万 | -5.67% |
| 05/01 | 3,605 | 3,660 | 3,575 | 3,625 | +0.55% | 14,400 | 469億9809万 | -7.92% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 91,040株（0.7%）+0.01% |
| 04/30 | 3,715 | 3,725 | 3,595 | 3,605 | -4.76% | 26,300 | 467億3879万 | -9.08% |
| 04/28 | 3,625 | 3,785 | 3,625 | 3,785 | +5.58% | 31,000 | 490億7249万 | -5.28% |
| 04/27 | 3,635 | 3,635 | 3,570 | 3,585 | -0.97% | 20,800 | 464億7949万 | -10.71% |
| 04/24 | 3,690 | 3,720 | 3,620 | 3,620 | -1.9% | 16,800 | 469億3327万 | -10.4% |
| 04/23 | 3,705 | 3,705 | 3,660 | 3,690 | -0.81% | 16,400 | 478億4082万 | -9.36% |
| 04/22 | 3,800 | 3,805 | 3,720 | 3,720 | -2.75% | 19,000 | 482億2977万 | -9.38% |
| 04/21 | 3,850 | 3,870 | 3,815 | 3,825 | -0.13% | 14,000 | 495億9109万 | -7.3% |
| 04/20 | 3,835 | 3,865 | 3,830 | 3,830 | -0.52% | 9,300 | 496億5592万 | -7.58% |
| 04/17 | 3,900 | 3,905 | 3,825 | 3,850 | -1.03% | 14,300 | 499億1522万 | -7.54% |
| 04/16 | 3,885 | 3,925 | 3,875 | 3,890 | -0.13% | 9,400 | 504億3382万 | -7.05% |
| 04/15 | 3,990 | 3,990 | 3,890 | 3,895 | -0.64% | 14,700 | 504億9864万 | -7.44% |
| 04/14 | 3,975 | 4,005 | 3,915 | 3,920 | -1.13% | 16,900 | 508億2277万 | -7.39% |
| 04/13 | 3,980 | 4,025 | 3,930 | 3,965 | -1.25% | 18,100 | 514億619万 | -6.77% |
| 04/10 | 4,140 | 4,140 | 4,010 | 4,015 | -1.83% | 15,200 | 520億5444万 | -6.04% |
| 04/09 | 4,190 | 4,220 | 4,070 | 4,090 | -2.39% | 17,500 | 530億2682万 | -4.73% |
| 04/08 | 4,200 | 4,220 | 4,170 | 4,190 | +1.45% | 16,800 | 543億2332万 | -2.67% |
| 04/07 | 4,195 | 4,195 | 4,110 | 4,130 | +0.12% | 8,900 | 535億4542万 | -4.53% |
| 04/06 | 4,140 | 4,155 | 4,070 | 4,125 | -0.6% | 14,300 | 534億8059万 | -5.26% |
| 04/03 | 4,150 | 4,195 | 4,110 | 4,150 | +0.12% | 22,100 | 538億472万 | -5.42% |
| 04/02 | 4,290 | 4,300 | 4,125 | 4,145 | -2.7% | 18,900 | 537億3989万 | -6.16% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 90,440株（0.69%）-0.01% |
| 04/01 | 4,170 | 4,260 | 4,170 | 4,260 | +3.9% | 30,700 | 552億3087万 | -4.16% |
| 03/31 | 4,040 | 4,150 | 4,040 | 4,100 | -0.24% | 18,400 | 531億5647万 | -8.28% |
| 03/30 | 4,040 | 4,115 | 3,975 | 4,110 | -4.64% | 37,000 | 532億8612万 | -8.65% |
| 03/27 | （IR情報）16:00 コミットメントライン契約に基づく借入の決定について |
| 03/27 | 4,315 | 4,335 | 4,260 | 4,310 | -0.23% | 25,800 | 558億7911万 | -4.86% |
| 03/26 | 4,330 | 4,340 | 4,250 | 4,320 | -1.37% | 21,300 | 560億876万 | -5.16% |
| 03/25 | 4,395 | 4,430 | 4,310 | 4,380 | +2.58% | 19,500 | 567億8666万 | -4.33% |
| 03/24 | 4,210 | 4,290 | 4,210 | 4,270 | +1.79% | 17,700 | 553億6052万 | -7.11% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 91,240株（0.7%）+0.1% |
| 03/23 | 4,260 | 4,340 | 4,195 | 4,195 | -4.66% | 28,000 | 543億8814万 | -9.22% |
| 03/19 | （5%ルール）アモーヴァ・アセットマネジメント（0.65%）三井住友トラスト・アセットマネジメント（0.92%）三井住友信託銀行（0.85%） |
| 03/19 | 4,550 | 4,550 | 4,400 | 4,400 | -3.3% | 23,100 | 570億4596万 | -5.68% |
| 03/18 | （5%ルール）ACVE HD（8.26%）麻生（41.84%） |
| 03/18 | （IR情報）16:00 コミットメントライン契約に基づく借入の実施について |
| 03/18 | 4,450 | 4,720 | 4,450 | 4,550 | +7.18% | 49,000 | 589億9071万 | -3.21% |
| 03/17 | （IR情報）16:00 代表取締役および役員の異動に関するお知らせ |
| 03/17 | （IR情報）16:00 通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 03/17 | 4,350 | 4,350 | 4,245 | 4,245 | -0.59% | 9,900 | 550億3639万 | -10.08% |
| 03/16 | （IR情報）12:00 ACVEホールディングス合同会社による当社株式に対する公開買付けの結果及び親会社の異動に関するお知らせ |
| 03/16 | 4,290 | 4,355 | 4,225 | 4,270 | -1.5% | 24,500 | 553億6052万 | -10.11% |
| 03/13 | 4,350 | 4,375 | 4,320 | 4,335 | -0.8% | 17,800 | 562億324万 | -9.16% |
| 03/12 | 4,450 | 4,450 | 4,360 | 4,370 | -2.02% | 15,500 | 566億5701万 | -8.73% |
| 03/11 | 4,585 | 4,595 | 4,460 | 4,460 | -1.22% | 18,600 | 578億2386万 | -7.1% |
| 03/10 | 4,480 | 4,555 | 4,465 | 4,515 | +2.27% | 24,000 | 585億3694万 | -6.02% |
| 03/09 | 4,290 | 4,425 | 4,285 | 4,415 | -1.34% | 43,200 | 572億4044万 | -8.17% |
| 03/06 | 4,510 | 4,510 | 4,415 | 4,475 | -0.89% | 15,000 | 580億1834万 | -7.04% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 78,640株（0.6%）+0.09% |
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。
