| 2026 |
| 03/06 | 1,212 | 1,213 | 1,212 | 1,212 | -0.08% | 6,200 | 303億391万 | +0.08% |
| 03/05 | 1,213 | 1,214 | 1,211 | 1,213 | 0% | 17,600 | 303億2892万 | +0.17% |
| 03/04 | 1,211 | 1,213 | 1,211 | 1,213 | +0.17% | 16,100 | 303億2892万 | +0.17% |
| 03/03 | （5%ルール）村上企画（47.24%）Color（40.57%）村上美晴（0.58%） |
| 03/03 | 1,212 | 1,213 | 1,211 | 1,211 | -0.16% | 7,800 | 302億7891万 | +0.08% |
| 03/02 | 1,211 | 1,213 | 1,211 | 1,213 | +0.17% | 24,500 | 303億2892万 | +0.25% |
| 02/27 | 1,211 | 1,212 | 1,211 | 1,211 | 0% | 11,600 | 302億7891万 | +0.08% |
| 02/26 | 1,211 | 1,212 | 1,211 | 1,211 | 0% | 18,600 | 302億7891万 | +0.08% |
| 02/25 | 1,211 | 1,213 | 1,210 | 1,211 | +0.08% | 136,100 | 302億7891万 | +0.08% |
| 02/24 | 1,211 | 1,212 | 1,209 | 1,210 | 0% | 197,100 | 302億5391万 | 0% |
| 02/20 | 1,211 | 1,212 | 1,210 | 1,210 | 0% | 39,900 | 302億5391万 | 0% |
| 02/19 | 1,210 | 1,211 | 1,207 | 1,210 | -0.17% | 80,800 | 302億5391万 | 0% |
| 02/18 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 02/18 | 1,212 | 1,213 | 1,212 | 1,212 | 0% | 5,600 | 303億391万 | +0.17% |
| 02/17 | 1,212 | 1,213 | 1,212 | 1,212 | 0% | 18,100 | 303億391万 | +0.17% |
| 02/16 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/16 | 1,210 | 1,212 | 1,210 | 1,212 | +0.17% | 40,200 | 303億391万 | +0.17% |
| 02/13 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 8,500 | 302億5391万 | 0% |
| 02/12 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 23,800 | 302億5391万 | 0% |
| 02/10 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 17,800 | 302億5391万 | 0% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:30 資本金の額の減少に関するお知らせ |
| 02/09 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 31,600 | 302億5391万 | 0% |
| 02/06 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 10,700 | 302億5391万 | 0% |
| 02/05 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 4,900 | 302億5391万 | 0% |
| 02/04 | 1,210 | 1,211 | 1,209 | 1,210 | 0% | 32,700 | 302億5391万 | 0% |
| 02/03 | 1,211 | 1,211 | 1,210 | 1,210 | 0% | 32,600 | 302億5391万 | 0% |
| 02/02 | 1,210 | 1,211 | 1,209 | 1,210 | +0.08% | 142,400 | 302億5391万 | 0% |
| 01/30 | 1,208 | 1,210 | 1,208 | 1,209 | +0.17% | 183,300 | 302億2890万 | -0.08% |
| 01/29 | 1,210 | 1,211 | 1,207 | 1,207 | -0.33% | 852,200 | 301億7890万 | -0.25% |
| 01/28 | 1,210 | 1,211 | 1,209 | 1,211 | +0.08% | 17,200 | 302億7891万 | +0.08% |
| 01/27 | 1,210 | 1,211 | 1,208 | 1,210 | -0.08% | 44,100 | 302億5391万 | 0% |
| 01/26 | 1,211 | 1,212 | 1,210 | 1,211 | 0% | 16,400 | 302億7891万 | 0% |
| 01/23 | 1,211 | 1,212 | 1,210 | 1,211 | 0% | 6,800 | 302億7891万 | 0% |
| 01/22 | 1,210 | 1,211 | 1,210 | 1,211 | +0.08% | 15,400 | 302億7891万 | 0% |
| 01/21 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 16,400 | 302億5391万 | -0.17% |
| 01/20 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 27,500 | 302億5391万 | -0.17% |
| 01/19 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 15,900 | 302億5391万 | -0.17% |
| 01/16 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 01/16 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 01/16 | 1,209 | 1,210 | 1,209 | 1,210 | +0.08% | 7,500 | 302億5391万 | -0.17% |
| 01/15 | 1,210 | 1,210 | 1,209 | 1,209 | -0.08% | 12,300 | 302億2890万 | -0.33% |
| 01/14 | 1,210 | 1,211 | 1,209 | 1,210 | 0% | 11,700 | 302億5391万 | -0.25% |
| 01/13 | 1,212 | 1,213 | 1,210 | 1,210 | -0.17% | 16,600 | 302億5391万 | -0.25% |
| 01/09 | （5%ルール）野村證券（0.14%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.13%）野村アセットマネジメント（1.65%） |
| 01/09 | 1,209 | 1,212 | 1,208 | 1,212 | +0.25% | 29,900 | 303億391万 | -0.16% |
| 01/08 | 1,208 | 1,210 | 1,208 | 1,209 | +0.08% | 41,700 | 302億2890万 | -0.41% |
| 01/07 | 1,209 | 1,209 | 1,208 | 1,208 | -0.08% | 8,900 | 302億390万 | -0.49% |
| 01/06 | 1,210 | 1,210 | 1,208 | 1,209 | 0% | 17,400 | 302億2890万 | -0.41% |
| 01/05 | 1,208 | 1,210 | 1,208 | 1,209 | +0.08% | 31,800 | 302億2890万 | -0.49% |
| 2025 |
| 12/30 | 1,208 | 1,210 | 1,208 | 1,208 | -0.08% | 30,300 | 302億390万 | -0.58% |
| 12/29 | 1,210 | 1,210 | 1,208 | 1,209 | -0.08% | 74,500 | 302億2890万 | -0.49% |
| 12/26 | 1,210 | 1,211 | 1,210 | 1,210 | 0% | 25,000 | 302億5391万 | -0.41% |
| 12/25 | （5%ルール）Color（40.57%）村上企画（35.97%）村上美晴（11.78%） |
| 12/25 | 1,210 | 1,212 | 1,210 | 1,210 | +0.08% | 28,700 | 302億5391万 | -0.49% |
| 12/24 | 1,210 | 1,211 | 1,209 | 1,209 | 0% | 36,500 | 302億2890万 | -0.58% |
| 12/23 | （IR情報）15:30 株式会社Colorによる当社株券等に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/23 | 1,215 | 1,215 | 1,208 | 1,209 | -0.17% | 43,500 | 302億2890万 | -0.58% |
| 12/22 | 1,214 | 1,218 | 1,208 | 1,211 | -0.33% | 114,700 | 302億7891万 | -0.41% |
| 12/19 | 1,217 | 1,217 | 1,209 | 1,215 | -0.33% | 36,700 | 303億7892万 | -0.08% |
| 12/18 | 1,219 | 1,219 | 1,218 | 1,219 | +0.08% | 257,400 | 304億7894万 | +0.25% |
| 12/17 | （5%ルール）野村アセットマネジメント（1.64%）野村證券（0.72%）ノムラインターナショナルピーエルシー(NOMURA IN…（3.83%） |
| 12/17 | 1,219 | 1,219 | 1,218 | 1,218 | 0% | 44,800 | 304億5393万 | +0.16% |
| 12/16 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/16 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 33,100 | 304億5393万 | +0.5% |
| 12/15 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 48,200 | 304億5393万 | +1.33% |
| 12/12 | 1,218 | 1,219 | 1,217 | 1,218 | +0.08% | 152,100 | 304億5393万 | +2.61% |
| 12/11 | 1,218 | 1,218 | 1,217 | 1,217 | 0% | 49,000 | 304億2893万 | +3.93% |
| 12/10 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 33,600 | 304億2893万 | +5.37% |
| 12/09 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 41,400 | 304億2893万 | +6.85% |
| 12/08 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 120,700 | 304億2893万 | +8.27% |
| 12/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.34%）野村アセットマネジメント（1.83%）野村證券（0.59%） |
| 12/05 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 75,900 | 304億2893万 | +9.84% |
| 12/04 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 262,500 | 304億2893万 | +11.34% |
| 12/03 | 1,217 | 1,218 | 1,217 | 1,217 | +0.08% | 160,200 | 304億2893万 | +12.89% |
| 12/02 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 322,000 | 304億393万 | +14.29% |
| 12/01 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 130,700 | 304億393万 | +15.7% |
| 11/28 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 100,000 | 304億393万 | +17.15% |
| 11/27 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 83,400 | 304億393万 | +18.75% |
| 11/26 | 1,216 | 1,217 | 1,216 | 1,216 | 0% | 85,000 | 304億393万 | +20.28% |
| 11/25 | 1,216 | 1,217 | 1,216 | 1,216 | +0.08% | 208,900 | 304億393万 | +21.97% |
| 11/21 | 1,216 | 1,217 | 1,215 | 1,215 | -0.08% | 235,400 | 303億7892万 | +23.73% |
| 11/20 | 1,215 | 1,217 | 1,215 | 1,216 | +0.08% | 522,200 | 304億393万 | +25.88% |
| 11/19 | 1,216 | 1,216 | 1,215 | 1,215 | 0% | 418,400 | 303億7892万 | +27.76% |
| 11/18 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 252,500 | 303億7892万 | +29.81% |
| 11/17 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 551,500 | 303億7892万 | +31.92% |
| 11/14 | （5%ルール）村上美晴（11.78%）村上企画（35.97%） |
| 11/14 | 1,215 | 1,216 | 1,215 | 1,215 | 0% | 778,800 | 303億7892万 | +33.81% |
| 11/13 | 1,216 | 1,216 | 1,215 | 1,215 | 0% | 435,300 | 303億7892万 | +36.06% |
| 11/12 | 1,217 | 1,217 | 1,215 | 1,215 | +8.48% | 1,176,800 | 303億7892万 | +38.07% |
| 11/11 | 1,120 | 1,120 | 1,120 | 1,120 | +15.46% | 42,900 | 280億362万 | +29.33% |
| 11/10 | 970 | 970 | 970 | 970 | +18.29% | 17,500 | 242億5313万 | +13.72% |
| 11/07 | （IR情報）17:30 株式会社Colorによるセントケア・ホールディング株式会社(証券コード:2374)の株券等に対する公開買付けの開始に関するお知らせ |
| 11/07 | （IR情報）17:30 「上場維持基準への適合に向けた計画(改善期間入り)」の撤回について |
| 11/07 | （IR情報）17:30 2026年3月期配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 11/07 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 11/07 | （IR情報）17:30 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異に関するお知らせ |
| 11/07 | （IR情報）17:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 820 | 828 | 818 | 820 | -0.49% | 19,900 | 205億265万 | -3.07% |
| 11/06 | 819 | 829 | 815 | 824 | +0.12% | 16,100 | 206億266万 | -2.49% |
| 11/05 | 823 | 832 | 815 | 823 | -0.36% | 34,400 | 205億7766万 | -2.6% |
| 11/04 | 836 | 837 | 824 | 826 | -0.48% | 21,400 | 206億5267万 | -2.13% |
| 10/31 | 838 | 841 | 820 | 830 | -0.12% | 29,900 | 207億5268万 | -1.78% |
| 10/30 | 832 | 843 | 828 | 831 | +1.09% | 154,100 | 207億7768万 | -1.66% |
| 10/29 | 845 | 850 | 818 | 822 | -2.72% | 47,300 | 205億5265万 | -2.61% |
| 10/28 | 871 | 871 | 843 | 845 | -4.09% | 26,300 | 211億2773万 | +0.12% |
| 10/27 | 891 | 892 | 874 | 881 | +0.23% | 24,900 | 220億2784万 | +4.63% |
| 10/24 | 890 | 890 | 875 | 879 | -0.45% | 26,500 | 219億7784万 | +4.77% |
| 10/23 | 880 | 889 | 869 | 883 | +0.11% | 44,500 | 220億7785万 | +5.62% |
| 10/22 | 894 | 916 | 875 | 882 | +0.34% | 84,100 | 220億5285万 | +5.76% |
| 10/21 | 870 | 883 | 863 | 879 | +1.15% | 56,300 | 219億7784万 | +5.78% |
| 10/20 | 851 | 872 | 841 | 869 | +4.2% | 48,800 | 217億2780万 | +4.83% |
| 10/17 | 836 | 845 | 834 | 834 | -0.12% | 17,500 | 208億5269万 | +0.85% |
| 10/16 | 839 | 844 | 834 | 835 | -0.24% | 14,700 | 208億7769万 | +0.97% |
| 10/15 | 846 | 849 | 833 | 837 | +0.36% | 19,300 | 209億2770万 | +1.33% |
| 10/14 | 840 | 842 | 820 | 834 | -2% | 39,400 | 208億5269万 | +1.09% |
| 10/10 | 860 | 872 | 846 | 851 | -2.74% | 38,700 | 212億7775万 | +3.4% |
| 10/09 | 854 | 877 | 854 | 875 | +2.22% | 33,100 | 218億7782万 | +6.58% |
| 10/08 | 880 | 881 | 855 | 856 | -2.28% | 34,200 | 214億276万 | +4.65% |
| 10/07 | 880 | 894 | 858 | 876 | +0.57% | 84,300 | 219億283万 | +7.48% |
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。
