| 2026 |
| 03/06 | 3,285 | 3,300 | 3,270 | 3,300 | +0.15% | 16,800 | 197億2147万 | +3.16% |
| 03/05 | （IR情報）15:00 役員人事に関するお知らせ |
| 03/05 | 3,240 | 3,315 | 3,240 | 3,295 | +2.33% | 17,200 | 196億9159万 | +3.29% |
| 03/04 | 3,240 | 3,265 | 3,220 | 3,220 | -1.23% | 20,000 | 192億4338万 | +1.19% |
| 03/03 | 3,270 | 3,280 | 3,255 | 3,260 | -0.31% | 10,500 | 194億8242万 | +2.58% |
| 03/02 | 3,280 | 3,305 | 3,260 | 3,270 | -1.51% | 18,500 | 195億4219万 | +3.06% |
| 02/27 | 3,280 | 3,320 | 3,280 | 3,320 | +0.61% | 11,900 | 198億4100万 | +4.83% |
| 02/26 | 3,275 | 3,330 | 3,275 | 3,300 | +0.76% | 22,300 | 197億2147万 | +4.46% |
| 02/25 | 3,275 | 3,290 | 3,265 | 3,275 | 0% | 9,800 | 195億7207万 | +3.9% |
| 02/24 | 3,255 | 3,290 | 3,245 | 3,275 | +1.24% | 12,900 | 195億7207万 | +4.1% |
| 02/20 | 3,220 | 3,270 | 3,220 | 3,235 | +0.47% | 9,600 | 193億3302万 | +3.03% |
| 02/19 | 3,230 | 3,240 | 3,205 | 3,220 | -0.46% | 7,700 | 192億4338万 | +2.71% |
| 02/18 | 3,240 | 3,250 | 3,220 | 3,235 | -0.31% | 6,300 | 193億3302万 | +3.29% |
| 02/17 | 3,230 | 3,250 | 3,230 | 3,245 | +0.15% | 8,100 | 193億9278万 | +3.74% |
| 02/16 | 3,210 | 3,270 | 3,210 | 3,240 | +0.93% | 16,700 | 193億6290万 | +3.75% |
| 02/13 | 3,190 | 3,235 | 3,185 | 3,210 | +0.78% | 24,200 | 191億8361万 | +2.98% |
| 02/13 | （空売り報告）UBS AG 30,213株（0.5%）新規 |
| 02/12 | 3,170 | 3,195 | 3,170 | 3,185 | +0.47% | 9,000 | 190億3421万 | +2.35% |
| 02/10 | 3,180 | 3,185 | 3,160 | 3,170 | -0.78% | 8,500 | 189億4456万 | +1.96% |
| 02/09 | （IR情報）11:00 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および自己株式の取得終了に関するお知らせ |
| 02/09 | 3,140 | 3,195 | 3,115 | 3,195 | +3.06% | 27,400 | 190億9397万 | +2.9% |
| 02/06 | （IR情報）17:00 自己株式の取得およ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 |
| 02/06 | （IR情報）15:30 法人税等調整額の計上に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 3,095 | 3,125 | 3,095 | 3,100 | +0.32% | 8,800 | 185億2623万 | -0.03% |
| 02/05 | 3,090 | 3,105 | 3,085 | 3,090 | +0.16% | 5,100 | 184億6647万 | -0.32% |
| 02/04 | 3,080 | 3,095 | 3,080 | 3,085 | +0.16% | 5,100 | 184億3659万 | -0.45% |
| 02/03 | 3,080 | 3,095 | 3,060 | 3,080 | 0% | 7,900 | 184億671万 | -0.61% |
| 02/02 | 3,060 | 3,090 | 3,055 | 3,080 | +0.98% | 11,100 | 184億671万 | -0.58% |
| 01/30 | 3,060 | 3,060 | 3,050 | 3,050 | 0% | 9,500 | 182億2742万 | -1.52% |
| 01/29 | 3,070 | 3,070 | 3,050 | 3,050 | -0.65% | 14,400 | 182億2742万 | -1.55% |
| 01/28 | 3,085 | 3,085 | 3,070 | 3,070 | -0.49% | 7,900 | 183億4694万 | -0.94% |
| 01/27 | 3,125 | 3,130 | 3,085 | 3,085 | -1.59% | 18,100 | 184億3659万 | -0.42% |
| 01/26 | 3,130 | 3,135 | 3,125 | 3,135 | +0.16% | 6,600 | 187億3540万 | +1.23% |
| 01/23 | 3,125 | 3,140 | 3,115 | 3,130 | +0.16% | 7,700 | 187億552万 | +1.2% |
| 01/22 | 3,120 | 3,135 | 3,115 | 3,125 | +0.32% | 3,700 | 186億7564万 | +1.1% |
| 01/21 | 3,120 | 3,130 | 3,115 | 3,115 | -0.32% | 3,500 | 186億1587万 | +0.87% |
| 01/20 | 3,120 | 3,140 | 3,115 | 3,125 | +0.16% | 5,800 | 186億7564万 | +1.3% |
| 01/19 | 3,115 | 3,130 | 3,110 | 3,120 | +0.16% | 5,600 | 186億4575万 | +1.2% |
| 01/16 | 3,140 | 3,140 | 3,115 | 3,115 | -0.48% | 6,900 | 186億1587万 | +1.1% |
| 01/15 | 3,140 | 3,140 | 3,130 | 3,130 | -0.48% | 5,200 | 187億552万 | +1.69% |
| 01/14 | 3,130 | 3,145 | 3,120 | 3,145 | +0.48% | 9,500 | 187億9516万 | +2.28% |
| 01/13 | 3,105 | 3,130 | 3,105 | 3,130 | +0.81% | 14,300 | 187億552万 | +1.92% |
| 01/09 | 3,095 | 3,105 | 3,095 | 3,105 | +0.32% | 3,500 | 185億5611万 | +1.24% |
| 01/08 | 3,100 | 3,105 | 3,090 | 3,095 | +0.16% | 4,900 | 184億9635万 | +0.98% |
| 01/07 | 3,100 | 3,105 | 3,090 | 3,090 | -0.48% | 4,400 | 184億6647万 | +0.85% |
| 01/06 | 3,085 | 3,105 | 3,075 | 3,105 | +0.65% | 11,800 | 185億5611万 | +1.37% |
| 01/05 | 3,080 | 3,090 | 3,075 | 3,085 | +0.33% | 4,400 | 184億3659万 | +0.75% |
| 2025 |
| 12/30 | 3,075 | 3,090 | 3,070 | 3,075 | -0.16% | 4,200 | 183億7683万 | +0.42% |
| 12/29 | 3,075 | 3,080 | 3,070 | 3,080 | +0.16% | 5,100 | 184億671万 | +0.59% |
| 12/26 | 3,070 | 3,075 | 3,060 | 3,075 | +0.16% | 5,800 | 183億7683万 | +0.42% |
| 12/25 | 3,060 | 3,070 | 3,055 | 3,070 | +0.33% | 5,600 | 183億4694万 | +0.33% |
| 12/24 | 3,060 | 3,075 | 3,050 | 3,060 | -0.33% | 8,100 | 182億8718万 | +0.03% |
| 12/23 | 3,065 | 3,075 | 3,060 | 3,070 | +0.33% | 4,500 | 183億4694万 | +0.39% |
| 12/22 | （IR情報）16:30 東京事業所（本社機能を有する）移転に関するお知らせ |
| 12/22 | 3,075 | 3,075 | 3,055 | 3,060 | -0.33% | 3,400 | 182億8718万 | +0.13% |
| 12/19 | 3,065 | 3,070 | 3,055 | 3,070 | +0.16% | 3,000 | 183億4694万 | +0.49% |
| 12/18 | 3,055 | 3,070 | 3,050 | 3,065 | +0.66% | 4,300 | 183億1706万 | +0.36% |
| 12/17 | 3,050 | 3,080 | 3,045 | 3,045 | +0.16% | 8,600 | 181億9754万 | -0.23% |
| 12/16 | 3,075 | 3,080 | 3,040 | 3,040 | -1.14% | 15,600 | 181億6766万 | -0.36% |
| 12/15 | 3,065 | 3,075 | 3,065 | 3,075 | +0.33% | 4,600 | 183億7683万 | +0.82% |
| 12/12 | 3,060 | 3,075 | 3,045 | 3,065 | +0.82% | 8,400 | 183億1706万 | +0.56% |
| 12/11 | 3,060 | 3,065 | 3,040 | 3,040 | -0.65% | 7,800 | 181億6766万 | -0.23% |
| 12/10 | 3,065 | 3,065 | 3,060 | 3,060 | -0.16% | 1,400 | 182億8718万 | +0.46% |
| 12/09 | 3,050 | 3,065 | 3,050 | 3,065 | +0.82% | 6,100 | 183億1706万 | +0.66% |
| 12/08 | 3,050 | 3,065 | 3,040 | 3,040 | -0.49% | 7,500 | 181億6766万 | -0.13% |
| 12/05 | 3,060 | 3,060 | 3,050 | 3,055 | +0.16% | 5,500 | 182億5730万 | +0.33% |
| 12/04 | 3,045 | 3,060 | 3,045 | 3,050 | +0.16% | 3,600 | 182億2742万 | +0.16% |
| 12/03 | 3,050 | 3,055 | 3,045 | 3,045 | -0.16% | 5,100 | 181億9754万 | 0% |
| 12/02 | 3,060 | 3,065 | 3,050 | 3,050 | -0.33% | 3,000 | 182億2742万 | +0.1% |
| 12/01 | 3,070 | 3,075 | 3,050 | 3,060 | -0.33% | 6,100 | 182億8718万 | +0.43% |
| 11/28 | 3,075 | 3,080 | 3,060 | 3,070 | -0.32% | 2,800 | 183億4694万 | +0.72% |
| 11/27 | 3,080 | 3,080 | 3,070 | 3,080 | 0% | 3,200 | 184億671万 | +1.05% |
| 11/26 | 3,065 | 3,080 | 3,060 | 3,080 | +0.16% | 5,200 | 184億671万 | +1.05% |
| 11/25 | 3,080 | 3,080 | 3,055 | 3,075 | -0.32% | 6,200 | 183億7683万 | +0.85% |
| 11/21 | 3,040 | 3,085 | 3,035 | 3,085 | +1.82% | 7,900 | 184億3659万 | +1.21% |
| 11/20 | 3,040 | 3,040 | 3,030 | 3,030 | -0.16% | 4,200 | 181億790万 | -0.56% |
| 11/19 | 3,040 | 3,045 | 3,035 | 3,035 | -0.16% | 2,200 | 181億3778万 | -0.43% |
| 11/18 | 3,025 | 3,040 | 3,020 | 3,040 | +0.66% | 5,000 | 181億6766万 | -0.3% |
| 11/17 | 3,030 | 3,035 | 3,020 | 3,020 | -0.33% | 10,800 | 180億4813万 | -1.02% |
| 11/14 | 3,030 | 3,040 | 3,025 | 3,030 | -0.33% | 5,300 | 181億790万 | -0.75% |
| 11/13 | （5%ルール）中村屋取引先持株会理事長岡敬太郎（11.27%） |
| 11/13 | （5%ルール）中村屋取引先持株会理事長奥田弘男（0%） |
| 11/13 | 3,030 | 3,040 | 3,030 | 3,040 | +0.33% | 7,500 | 181億6766万 | -0.49% |
| 11/12 | 3,020 | 3,030 | 3,020 | 3,030 | +0.5% | 5,700 | 181億790万 | -0.88% |
| 11/11 | 3,025 | 3,030 | 3,015 | 3,015 | -0.17% | 8,000 | 180億1825万 | -1.47% |
| 11/10 | （IR情報）15:30 2026年年3月期第2四半期(中間期)決算説明会資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/10 | （IR情報）15:30 法人税等調整額の計上に関するお知らせ |
| 11/10 | 3,025 | 3,030 | 3,020 | 3,020 | -0.33% | 6,400 | 180億4813万 | -1.37% |
| 11/07 | 3,030 | 3,030 | 3,020 | 3,030 | +0.17% | 6,900 | 181億790万 | -1.14% |
| 11/06 | 3,030 | 3,040 | 3,025 | 3,025 | -0.17% | 7,100 | 180億7802万 | -1.37% |
| 11/05 | 3,050 | 3,050 | 3,030 | 3,030 | -0.16% | 9,500 | 181億790万 | -1.34% |
| 11/04 | 3,050 | 3,050 | 3,035 | 3,035 | -0.16% | 8,800 | 181億3778万 | -1.27% |
| 10/31 | 3,055 | 3,055 | 3,040 | 3,040 | -0.16% | 7,700 | 181億6766万 | -1.23% |
| 10/30 | 3,055 | 3,060 | 3,045 | 3,045 | -0.33% | 11,500 | 181億9754万 | -1.2% |
| 10/29 | 3,065 | 3,070 | 3,055 | 3,055 | -0.33% | 8,400 | 182億5730万 | -0.97% |
| 10/28 | 3,085 | 3,085 | 3,065 | 3,065 | -0.49% | 4,800 | 183億1706万 | -0.74% |
| 10/27 | 3,070 | 3,080 | 3,065 | 3,080 | +0.49% | 4,000 | 184億671万 | -0.39% |
| 10/24 | 3,070 | 3,075 | 3,065 | 3,065 | -0.16% | 4,100 | 183億1706万 | -0.94% |
| 10/23 | 3,090 | 3,090 | 3,070 | 3,070 | -0.16% | 3,900 | 183億4694万 | -0.87% |
| 10/22 | 3,090 | 3,090 | 3,070 | 3,075 | -0.49% | 5,500 | 183億7683万 | -0.81% |
| 10/21 | 3,085 | 3,095 | 3,070 | 3,090 | 0% | 5,200 | 184億6647万 | -0.39% |
| 10/20 | 3,085 | 3,095 | 3,070 | 3,090 | +0.65% | 4,800 | 184億6647万 | -0.42% |
| 10/17 | 3,060 | 3,085 | 3,060 | 3,070 | +0.33% | 3,100 | 183億4694万 | -1.13% |
| 10/16 | 3,055 | 3,065 | 3,055 | 3,060 | +0.16% | 5,100 | 182億8718万 | -1.54% |
| 10/15 | 3,065 | 3,070 | 3,055 | 3,055 | 0% | 3,800 | 182億5730万 | -1.8% |
| 10/14 | 3,080 | 3,085 | 3,055 | 3,055 | -0.81% | 13,300 | 182億5730万 | -1.89% |
| 10/10 | 3,080 | 3,090 | 3,080 | 3,080 | 0% | 5,100 | 184億671万 | -1.19% |
| 10/09 | 3,085 | 3,090 | 3,080 | 3,080 | -0.16% | 5,900 | 184億671万 | -1.25% |
| 10/08 | 3,085 | 3,100 | 3,085 | 3,085 | 0% | 3,900 | 184億3659万 | -1.15% |
| 10/07 | 3,090 | 3,095 | 3,085 | 3,085 | -0.16% | 4,700 | 184億3659万 | -1.19% |
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。
