| 2026 |
| 04/22 | 403 | 405 | 400 | 401 | -0.74% | 9,100 | 86億6601万 | -0.25% |
| 04/21 | 406 | 408 | 404 | 404 | -0.49% | 18,200 | 87億3084万 | 0% |
| 04/20 | 402 | 406 | 401 | 406 | +1.25% | 17,600 | 87億7406万 | 0% |
| 04/17 | 396 | 403 | 396 | 401 | +1.26% | 15,500 | 86億6601万 | -1.72% |
| 04/16 | 393 | 399 | 393 | 396 | +0.76% | 214,900 | 85億5795万 | -3.41% |
| 04/15 | 392 | 393 | 390 | 393 | +0.77% | 10,300 | 84億9312万 | -4.61% |
| 04/14 | 389 | 391 | 387 | 390 | 0% | 8,000 | 84億2829万 | -6.02% |
| 04/13 | 396 | 396 | 386 | 390 | -0.76% | 21,700 | 84億2829万 | -6.47% |
| 04/10 | 392 | 396 | 392 | 393 | 0% | 8,900 | 84億9312万 | -6.43% |
| 04/09 | 397 | 398 | 390 | 393 | -0.76% | 32,500 | 84億9312万 | -7.09% |
| 04/08 | 394 | 397 | 394 | 396 | +0.25% | 37,300 | 85億5795万 | -6.82% |
| 04/07 | 396 | 400 | 395 | 395 | -0.25% | 12,100 | 85億3634万 | -7.49% |
| 04/06 | 399 | 400 | 396 | 396 | -0.75% | 18,800 | 85億5795万 | -7.69% |
| 04/03 | 399 | 401 | 395 | 399 | -0.25% | 21,600 | 86億2278万 | -7.42% |
| 04/02 | 411 | 411 | 397 | 400 | -0.99% | 38,400 | 86億4440万 | -7.62% |
| 04/01 | 400 | 404 | 393 | 404 | +1.25% | 26,100 | 87億3084万 | -7.13% |
| 03/31 | 398 | 403 | 392 | 399 | 0% | 26,800 | 86億2278万 | -8.49% |
| 03/30 | 403 | 403 | 399 | 399 | -1.48% | 34,400 | 86億2278万 | -8.9% |
| 03/27 | 404 | 405 | 402 | 405 | +0.25% | 44,900 | 87億5245万 | -7.95% |
| 03/26 | 403 | 411 | 399 | 404 | 0% | 60,100 | 87億3084万 | -8.39% |
| 03/25 | 403 | 405 | 397 | 404 | +1% | 90,000 | 87億3084万 | -8.8% |
| 03/24 | 408 | 411 | 396 | 400 | 0% | 75,400 | 86億4440万 | -9.91% |
| 03/23 | 402 | 419 | 382 | 400 | -10.11% | 294,800 | 86億4440万 | -10.31% |
| 03/19 | （IR情報）16:00 再発防止策に関するお知らせ |
| 03/19 | （IR情報）16:00 中期経営計画(2026-2028)の策定に関するお知らせ |
| 03/19 | （IR情報）16:00 2026年3月期連結会計年度における特別損失の計上、通期業績予想及び配当予想の修正に関するお知らせ |
| 03/19 | 444 | 449 | 444 | 445 | -0.22% | 10,900 | 96億1689万 | -0.67% |
| 03/18 | 445 | 450 | 445 | 446 | +0.68% | 206,200 | 96億3850万 | -0.45% |
| 03/17 | 450 | 451 | 443 | 443 | -0.89% | 12,900 | 95億7367万 | -1.34% |
| 03/16 | （IR情報）17:00 特別調査委員会の調査報告書の公表に関するお知らせ |
| 03/16 | 447 | 450 | 447 | 447 | -0.67% | 8,700 | 96億6011万 | -0.67% |
| 03/13 | （IR情報）16:30 特別調査委員会の調査報告書の受領に関するお知らせ |
| 03/13 | 452 | 455 | 450 | 450 | -1.1% | 9,900 | 97億2495万 | 0% |
| 03/12 | 460 | 461 | 453 | 455 | -1.09% | 9,000 | 98億3300万 | +0.89% |
| 03/11 | 458 | 462 | 456 | 460 | +0.44% | 8,100 | 99億4106万 | +2% |
| 03/10 | 452 | 461 | 452 | 458 | +1.55% | 23,800 | 98億9783万 | +1.55% |
| 03/09 | 452 | 454 | 442 | 451 | -2.38% | 14,400 | 97億4656万 | 0% |
| 03/06 | 453 | 468 | 448 | 462 | +1.76% | 28,700 | 99億8428万 | +2.21% |
| 03/05 | 444 | 457 | 442 | 454 | +2.95% | 25,700 | 98億1139万 | +0.44% |
| 03/04 | 445 | 449 | 438 | 441 | -3.29% | 27,600 | 95億3045万 | -2.65% |
| 03/03 | 450 | 458 | 445 | 456 | +3.64% | 52,800 | 98億5461万 | +0.22% |
| 03/02 | 449 | 451 | 439 | 440 | -3.08% | 41,700 | 95億884万 | -3.51% |
| 02/27 | 448 | 461 | 445 | 454 | +1.11% | 33,600 | 98億1139万 | -0.66% |
| 02/26 | 452 | 452 | 447 | 449 | 0% | 15,200 | 97億333万 | -2.18% |
| 02/25 | 443 | 450 | 440 | 449 | +2.28% | 19,300 | 97億333万 | -2.39% |
| 02/24 | 440 | 442 | 438 | 439 | -0.45% | 9,000 | 94億8722万 | -4.98% |
| 02/20 | 443 | 444 | 440 | 441 | -1.12% | 13,200 | 95億3045万 | -4.75% |
| 02/19 | 442 | 447 | 442 | 446 | +1.36% | 8,800 | 96億3850万 | -4.09% |
| 02/18 | 441 | 445 | 436 | 440 | -0.68% | 209,600 | 95億884万 | -5.78% |
| 02/17 | 443 | 446 | 442 | 443 | 0% | 6,200 | 95億7367万 | -5.34% |
| 02/16 | 438 | 448 | 438 | 443 | +0.91% | 27,900 | 95億7367万 | -5.74% |
| 02/13 | 442 | 445 | 439 | 439 | -2.01% | 19,300 | 94億8722万 | -6.99% |
| 02/12 | 449 | 451 | 441 | 448 | -1.1% | 36,800 | 96億8172万 | -5.49% |
| 02/10 | 456 | 459 | 448 | 453 | -1.09% | 53,100 | 97億8978万 | -4.83% |
| 02/09 | （IR情報）11:30 2026年3月期第3四半期決算発表の延期に関するお知らせ |
| 02/09 | 467 | 470 | 457 | 458 | -1.29% | 41,900 | 98億9783万 | -4.18% |
| 02/06 | 462 | 466 | 460 | 464 | +0.65% | 12,300 | 100億2750万 | -3.13% |
| 02/05 | 466 | 466 | 457 | 461 | -1.07% | 17,600 | 99億6267万 | -3.76% |
| 02/04 | 465 | 466 | 460 | 466 | +0.87% | 6,000 | 100億7072万 | -2.92% |
| 02/03 | 466 | 466 | 456 | 462 | -0.22% | 20,000 | 99億8428万 | -3.75% |
| 02/02 | 460 | 466 | 458 | 463 | +0.22% | 22,400 | 100億589万 | -3.74% |
| 01/30 | 466 | 467 | 462 | 462 | -1.07% | 11,200 | 99億8428万 | -3.95% |
| 01/29 | 464 | 468 | 457 | 467 | +0.21% | 9,000 | 100億9233万 | -2.71% |
| 01/28 | 475 | 475 | 464 | 466 | -2.51% | 25,600 | 100億7072万 | -3.12% |
| 01/27 | 478 | 479 | 473 | 478 | -0.21% | 8,200 | 103億3005万 | -0.62% |
| 01/26 | 479 | 479 | 471 | 479 | -0.21% | 16,600 | 103億5166万 | -0.42% |
| 01/23 | （IR情報）16:30 (開示事項の経過)特別調査委員会設置に関するお知らせ |
| 01/23 | 487 | 487 | 479 | 480 | -0.62% | 13,000 | 103億7328万 | -0.21% |
| 01/22 | 487 | 487 | 477 | 483 | -0.82% | 11,900 | 104億3811万 | +0.42% |
| 01/21 | 482 | 489 | 479 | 487 | +0.21% | 18,400 | 105億2455万 | +1.25% |
| 01/20 | 494 | 494 | 484 | 486 | -0.41% | 16,000 | 105億294万 | +1.04% |
| 01/19 | 482 | 497 | 482 | 488 | +1.24% | 33,300 | 105億4616万 | +1.24% |
| 01/16 | 485 | 487 | 477 | 482 | -0.62% | 18,300 | 104億1650万 | -0.21% |
| 01/15 | 481 | 486 | 478 | 485 | +0.83% | 15,900 | 104億8133万 | +0.41% |
| 01/14 | 478 | 487 | 478 | 481 | +0.42% | 18,800 | 103億9489万 | -0.41% |
| 01/13 | 490 | 490 | 479 | 479 | -1.44% | 31,900 | 103億5166万 | -0.62% |
| 01/09 | 491 | 491 | 482 | 486 | -1.02% | 25,600 | 105億294万 | +1.04% |
| 01/08 | 491 | 495 | 489 | 491 | -0.81% | 29,300 | 106億1100万 | +2.51% |
| 01/07 | 491 | 497 | 491 | 495 | 0% | 19,800 | 106億9744万 | +3.56% |
| 01/06 | 498 | 500 | 492 | 495 | -0.6% | 23,200 | 106億9744万 | +3.99% |
| 01/05 | 483 | 502 | 483 | 498 | +3.11% | 114,500 | 107億6227万 | +4.84% |
| 2025 |
| 12/30 | 479 | 483 | 476 | 483 | +0.84% | 14,200 | 104億3811万 | +2.33% |
| 12/29 | 476 | 485 | 476 | 479 | +0.84% | 18,300 | 103億5166万 | +1.91% |
| 12/26 | 472 | 475 | 458 | 475 | -0.21% | 80,300 | 102億6522万 | +1.28% |
| 12/25 | 480 | 480 | 474 | 476 | +0.21% | 30,900 | 102億8683万 | +1.93% |
| 12/24 | （5%ルール）ワールド HD（29.24%） |
| 12/24 | （5%ルール）GOVERNORS（0.93%）ガバナンス・パートナーズ（6.07%）日本アジア投資（3.53%） |
| 12/24 | 484 | 484 | 470 | 475 | -0.21% | 43,300 | 102億6522万 | +2.15% |
| 12/23 | 436 | 476 | 436 | 476 | +9.43% | 160,200 | 102億8683万 | +2.59% |
| 12/22 | 467 | 467 | 432 | 435 | -8.42% | 247,200 | 94億78万 | -5.84% |
| 12/19 | （IR情報）16:30 その他の関係会社の異動(予定)に関するお知らせ |
| 12/19 | （IR情報）16:30 主要株主の異動(予定)に関するお知らせ |
| 12/19 | （IR情報）15:30 当社連結子会社における損失の発生および過年度の有価証券報告書等の訂正に関するお知らせ |
| 12/19 | 478 | 478 | 472 | 475 | -0.63% | 25,400 | 102億6522万 | +2.59% |
| 12/18 | 478 | 478 | 473 | 478 | 0% | 14,600 | 103億3005万 | +3.69% |
| 12/17 | 486 | 486 | 477 | 478 | -1.85% | 30,000 | 103億3005万 | +3.91% |
| 12/16 | 480 | 488 | 476 | 487 | +1.46% | 13,400 | 105億2455万 | +6.33% |
| 12/15 | 480 | 488 | 473 | 480 | 0% | 37,200 | 103億7328万 | +5.26% |
| 12/12 | 491 | 493 | 480 | 480 | -2.64% | 42,400 | 103億7328万 | +5.73% |
| 12/11 | 507 | 507 | 486 | 493 | -2.76% | 88,400 | 106億5422万 | +9.07% |
| 12/10 | 498 | 512 | 495 | 507 | +2.42% | 136,100 | 109億5677万 | +12.67% |
| 12/09 | 483 | 498 | 483 | 495 | +2.48% | 65,700 | 106億9744万 | +10.74% |
| 12/08 | 484 | 492 | 474 | 483 | 0% | 90,600 | 104億3811万 | +8.78% |
| 12/05 | 473 | 490 | 471 | 483 | +2.33% | 155,400 | 104億3811万 | +9.28% |
| 12/04 | 449 | 475 | 449 | 472 | +4.66% | 130,700 | 102億39万 | +7.03% |
| 12/03 | 444 | 451 | 443 | 451 | +1.58% | 22,200 | 97億4656万 | +2.73% |
| 12/02 | 446 | 446 | 443 | 444 | -0.45% | 12,200 | 95億9528万 | +1.14% |
| 12/01 | 455 | 456 | 446 | 446 | -2.41% | 45,100 | 96億3850万 | +1.59% |
| 11/28 | 456 | 458 | 455 | 457 | 0% | 44,900 | 98億7622万 | +4.1% |
| 11/27 | 445 | 457 | 445 | 457 | +3.63% | 48,800 | 98億7622万 | +4.1% |
| 11/26 | 438 | 445 | 435 | 441 | +0.68% | 44,100 | 95億3045万 | +0.68% |
| 11/25 | 444 | 444 | 436 | 438 | -0.23% | 14,200 | 94億6561万 | 0% |
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。
