| 2026 |
| 10/02 | 3,680 | 3,685 | 3,590 | 3,620 | -2.16% | 12,800 | - | -2.32% |
| 10/01 | 3,730 | 3,730 | 3,640 | 3,700 | -1.2% | 16,400 | - | -0.4% |
| 09/30 | 3,675 | 3,765 | 3,675 | 3,745 | +1.63% | 11,900 | - | +0.59% |
| 09/29 | 3,845 | 3,845 | 3,665 | 3,685 | -2.38% | 34,600 | - | -1.07% |
| 09/28 | 3,765 | 3,830 | 3,755 | 3,775 | +0.27% | 16,300 | - | +1.23% |
| 09/25 | 3,730 | 3,770 | 3,725 | 3,765 | +1.21% | 12,600 | - | +1.02% |
| 09/24 | 3,695 | 3,750 | 3,695 | 3,720 | +0.68% | 18,000 | - | -0.21% |
| 09/18 | 3,695 | 3,715 | 3,660 | 3,695 | +0.68% | 14,600 | - | -1.04% |
| 09/17 | 3,650 | 3,685 | 3,640 | 3,670 | +0.96% | 12,800 | - | -1.92% |
| 09/16 | （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 |
| 09/16 | 3,650 | 3,700 | 3,635 | 3,635 | -0.55% | 12,000 | - | -3.12% |
| 09/15 | 3,625 | 3,675 | 3,625 | 3,655 | +1.11% | 11,400 | - | -2.74% |
| 09/14 | 3,590 | 3,655 | 3,590 | 3,615 | +0.98% | 9,500 | - | -3.88% |
| 09/11 | 3,505 | 3,590 | 3,505 | 3,580 | +0.28% | 21,900 | - | -4.89% |
| 09/10 | 3,555 | 3,590 | 3,495 | 3,570 | +0.28% | 20,500 | - | -5.23% |
| 09/09 | 3,610 | 3,655 | 3,555 | 3,560 | -1.39% | 22,300 | - | -5.5% |
| 09/08 | 3,705 | 3,705 | 3,610 | 3,610 | -2.56% | 11,600 | - | -4.14% |
| 09/07 | 3,675 | 3,720 | 3,675 | 3,705 | +0.82% | 10,100 | - | -1.65% |
| 09/04 | 3,680 | 3,730 | 3,675 | 3,675 | -1.21% | 16,200 | - | -2.34% |
| 09/03 | 3,720 | 3,775 | 3,700 | 3,720 | +0.27% | 14,800 | - | -1.17% |
| 09/02 | 3,740 | 3,795 | 3,695 | 3,710 | -1.98% | 17,900 | - | -1.43% |
| 09/01 | 3,795 | 3,860 | 3,780 | 3,785 | -0.66% | 14,800 | - | +0.77% |
| 08/31 | 3,870 | 3,880 | 3,770 | 3,810 | -1.55% | 17,300 | - | +1.68% |
| 08/28 | 3,905 | 3,910 | 3,850 | 3,870 | -0.39% | 10,800 | - | +3.64% |
| 08/27 | 3,890 | 3,890 | 3,860 | 3,885 | 0% | 12,600 | - | +4.46% |
| 08/26 | 3,860 | 3,920 | 3,860 | 3,885 | +0.65% | 13,400 | - | +4.94% |
| 08/25 | 3,895 | 3,950 | 3,840 | 3,860 | -0.9% | 16,300 | - | +4.81% |
| 08/24 | 3,830 | 3,895 | 3,815 | 3,895 | +2.5% | 15,600 | - | +6.36% |
| 08/21 | 3,755 | 3,830 | 3,750 | 3,800 | +0.4% | 8,700 | - | +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 | - | +4.36% |
| 08/19 | 3,775 | 3,775 | 3,675 | 3,710 | -2.5% | 24,100 | - | +2.77% |
| 08/18 | 3,860 | 3,865 | 3,805 | 3,805 | -1.68% | 15,000 | - | +5.84% |
| 08/17 | 3,855 | 3,970 | 3,850 | 3,870 | -0.39% | 29,000 | - | +8.16% |
| 08/14 | 3,875 | 3,895 | 3,810 | 3,885 | -0.89% | 28,700 | - | +9.25% |
| 08/13 | 3,795 | 3,930 | 3,755 | 3,920 | +3.7% | 64,700 | - | +10.95% |
| 08/12 | 3,735 | 3,780 | 3,650 | 3,780 | +1.2% | 48,900 | - | +7.66% |
| 08/10 | 3,690 | 3,750 | 3,665 | 3,735 | +1.49% | 20,300 | - | +6.96% |
| 08/07 | 3,720 | 3,880 | 3,675 | 3,680 | +0.27% | 59,500 | - | +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 | - | +6.16% |
| 08/05 | 3,540 | 3,590 | 3,495 | 3,565 | +0.56% | 13,000 | - | +3.63% |
| 08/04 | 3,630 | 3,635 | 3,545 | 3,545 | -2.34% | 13,200 | - | +3.41% |
| 08/03 | 3,580 | 3,645 | 3,425 | 3,630 | +0.83% | 28,000 | - | +6.26% |
| 07/31 | 3,695 | 3,700 | 3,600 | 3,600 | -2.57% | 29,200 | - | +5.88% |
| 07/30 | 3,720 | 3,750 | 3,655 | 3,695 | -0.94% | 53,300 | - | +9.19% |
| 07/29 | 3,710 | 3,795 | 3,590 | 3,730 | +6.57% | 132,100 | - | +10.85% |
| 07/28 | 3,580 | 3,580 | 3,495 | 3,500 | -2.1% | 23,000 | - | +4.67% |
| 07/27 | 3,545 | 3,580 | 3,520 | 3,575 | +2.73% | 21,400 | - | +7.23% |
| 07/24 | 3,505 | 3,520 | 3,435 | 3,480 | -0.57% | 16,000 | - | +4.82% |
| 07/23 | 3,455 | 3,520 | 3,440 | 3,500 | +1.3% | 15,000 | - | +5.64% |
| 07/22 | 3,435 | 3,475 | 3,405 | 3,455 | +1.32% | 9,000 | - | +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 | - | +3.36% |
| 07/17 | 3,400 | 3,420 | 3,300 | 3,330 | -2.06% | 18,100 | - | +1.03% |
| 07/16 | 3,405 | 3,435 | 3,380 | 3,400 | -0.29% | 8,900 | - | +3.28% |
| 07/15 | 3,410 | 3,440 | 3,370 | 3,410 | +1.19% | 13,900 | - | +3.84% |
| 07/14 | 3,375 | 3,435 | 3,370 | 3,370 | +0.9% | 12,600 | - | +2.84% |
| 07/13 | 3,385 | 3,395 | 3,325 | 3,340 | -1.18% | 13,800 | - | +2.02% |
| 07/10 | 3,360 | 3,385 | 3,335 | 3,380 | +2.27% | 11,800 | - | +3.33% |
| 07/09 | 3,315 | 3,345 | 3,300 | 3,305 | -0.45% | 8,300 | - | +1.04% |
| 07/08 | 3,340 | 3,350 | 3,290 | 3,320 | -1.19% | 16,300 | - | +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 | - | +2.78% |
| 07/06 | 3,300 | 3,370 | 3,300 | 3,320 | +0.91% | 16,400 | - | +1.62% |
| 07/03 | 3,240 | 3,300 | 3,235 | 3,290 | +1.54% | 11,400 | - | +0.67% |
| 07/02 | 3,260 | 3,305 | 3,240 | 3,240 | 0% | 14,200 | - | -0.98% |
| 07/01 | 3,235 | 3,275 | 3,225 | 3,240 | -0.92% | 10,800 | - | -1.25% |
| 06/30 | 3,295 | 3,300 | 3,220 | 3,270 | +0.77% | 14,700 | - | -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 | - | -1.61% |
| 06/26 | 3,205 | 3,275 | 3,205 | 3,240 | +1.09% | 10,100 | - | -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 | - | -3.23% |
| 06/24 | 3,235 | 3,260 | 3,210 | 3,215 | +0.16% | 7,800 | - | -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 | - | -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 | - | -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 | - | -3.62% |
| 06/18 | 3,330 | 3,350 | 3,310 | 3,310 | 0% | 8,300 | - | -1.49% |
| 06/17 | 3,340 | 3,375 | 3,310 | 3,310 | +0.3% | 7,800 | - | -1.81% |
| 06/16 | 3,330 | 3,330 | 3,255 | 3,300 | -0.9% | 5,400 | - | -2.54% |
| 06/15 | 3,280 | 3,370 | 3,280 | 3,330 | +3.1% | 9,400 | - | -2.17% |
| 06/12 | 3,235 | 3,265 | 3,185 | 3,230 | +1.1% | 15,100 | - | -5.5% |
| 06/11 | 3,245 | 3,245 | 3,135 | 3,195 | -1.54% | 18,800 | - | -7.04% |
| 06/10 | 3,270 | 3,295 | 3,235 | 3,245 | -1.22% | 12,500 | - | -6.13% |
| 06/09 | 3,350 | 3,360 | 3,265 | 3,285 | +0.15% | 8,100 | - | -5.39% |
| 06/08 | 3,355 | 3,360 | 3,260 | 3,280 | -2.67% | 9,900 | - | -5.88% |
| 06/05 | 3,330 | 3,410 | 3,330 | 3,370 | +2.43% | 17,600 | - | -3.85% |
| 06/04 | 3,250 | 3,350 | 3,225 | 3,290 | +0.3% | 16,200 | - | -6.35% |
| 06/03 | 3,330 | 3,330 | 3,255 | 3,280 | -1.35% | 17,100 | - | -7% |
| 06/02 | 3,305 | 3,335 | 3,245 | 3,325 | -0.45% | 19,600 | - | -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 | - | -6.15% |
| 05/29 | 3,450 | 3,460 | 3,400 | 3,400 | -1.45% | 13,300 | - | -4.97% |
| 05/28 | 3,425 | 3,455 | 3,400 | 3,450 | -0.58% | 15,800 | - | -4.03% |
| 05/27 | 3,490 | 3,495 | 3,445 | 3,470 | +0.29% | 10,200 | - | -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 | - | -4.63% |
| 05/25 | 3,445 | 3,500 | 3,415 | 3,435 | +0.73% | 12,000 | - | -5.79% |
| 05/22 | 3,425 | 3,465 | 3,400 | 3,410 | -0.73% | 13,800 | - | -6.96% |
| 05/21 | 3,410 | 3,495 | 3,400 | 3,435 | +2.84% | 19,300 | - | -6.83% |
| 05/20 | 3,425 | 3,425 | 3,290 | 3,340 | -3.47% | 29,400 | - | -9.97% |
| 05/19 | 3,365 | 3,500 | 3,365 | 3,460 | +2.82% | 25,800 | - | -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 | - | -10.74% |
| 05/15 | 3,705 | 3,735 | 3,645 | 3,695 | +3.65% | 27,600 | - | -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 | - | -6.6% |
| 05/13 | 3,730 | 3,770 | 3,690 | 3,700 | -0.94% | 11,500 | - | -3.67% |
| 05/12 | 3,685 | 3,775 | 3,685 | 3,735 | +0.95% | 16,400 | - | -3.21% |
| 05/11 | 3,705 | 3,755 | 3,665 | 3,700 | +0.27% | 13,000 | - | -4.64% |
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。
