| 2026 |
| 08/21 | 3,755 | 3,830 | 3,750 | 3,800 | +0.4% | 8,700 | 492億6697万 | +4.34% |
| 08/20 | （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 |
| 08/20 | 3,715 | 3,810 | 3,715 | 3,785 | +2.02% | 11,100 | 490億7249万 | +4.36% |
| 08/19 | 3,775 | 3,775 | 3,675 | 3,710 | -2.5% | 24,100 | 481億12万 | +2.77% |
| 08/18 | 3,860 | 3,865 | 3,805 | 3,805 | -1.68% | 15,000 | 493億3179万 | +5.84% |
| 08/17 | 3,855 | 3,970 | 3,850 | 3,870 | -0.39% | 29,000 | 501億7452万 | +8.16% |
| 08/14 | 3,875 | 3,895 | 3,810 | 3,885 | -0.89% | 28,700 | 503億6899万 | +9.25% |
| 08/13 | 3,795 | 3,930 | 3,755 | 3,920 | +3.7% | 64,700 | 508億2277万 | +10.95% |
| 08/12 | 3,735 | 3,780 | 3,650 | 3,780 | +1.2% | 48,900 | 490億767万 | +7.66% |
| 08/10 | 3,690 | 3,750 | 3,665 | 3,735 | +1.49% | 20,300 | 484億2424万 | +6.96% |
| 08/07 | 3,720 | 3,880 | 3,675 | 3,680 | +0.27% | 59,500 | 477億1117万 | +5.93% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,565 | 3,700 | 3,565 | 3,670 | +2.95% | 28,900 | 475億8152万 | +6.16% |
| 08/05 | 3,540 | 3,590 | 3,495 | 3,565 | +0.56% | 13,000 | 462億2020万 | +3.63% |
| 08/04 | 3,630 | 3,635 | 3,545 | 3,545 | -2.34% | 13,200 | 459億6090万 | +3.41% |
| 08/03 | 3,580 | 3,645 | 3,425 | 3,630 | +0.83% | 28,000 | 470億6292万 | +6.26% |
| 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% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 91,240株（0.7%）+0.1% |
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。
