| 2026 |
| 03/06 | 1,003 | 1,004 | 1,002 | 1,002 | +0.3% | 1,200 | 25億6096万 | +0.1% |
| 03/05 | 1,000 | 1,001 | 999 | 999 | -0.1% | 1,600 | 25億5330万 | -0.2% |
| 03/04 | 996 | 1,000 | 995 | 1,000 | +0.1% | 4,600 | 25億5585万 | -0.1% |
| 03/03 | 1,000 | 1,003 | 997 | 999 | -0.1% | 4,000 | 25億5330万 | -0.2% |
| 03/02 | 1,001 | 1,001 | 999 | 1,000 | 0% | 4,600 | 25億5585万 | -0.1% |
| 02/27 | 1,001 | 1,001 | 999 | 1,000 | 0% | 3,100 | 25億5585万 | -0.1% |
| 02/26 | 1,001 | 1,002 | 1,000 | 1,000 | -0.7% | 5,600 | 25億5585万 | -0.1% |
| 02/25 | 1,006 | 1,007 | 1,002 | 1,007 | +0.5% | 2,000 | 25億7374万 | +0.6% |
| 02/24 | 1,003 | 1,004 | 1,001 | 1,002 | +0.1% | 3,500 | 25億6096万 | +0.1% |
| 02/20 | 1,012 | 1,012 | 1,001 | 1,001 | -0.2% | 5,200 | 25億5841万 | 0% |
| 02/19 | 1,004 | 1,007 | 1,003 | 1,003 | -0.2% | 3,600 | 25億6352万 | +0.3% |
| 02/18 | 1,007 | 1,007 | 1,005 | 1,005 | 0% | 1,700 | 25億6863万 | +0.5% |
| 02/17 | 1,004 | 1,005 | 1,003 | 1,005 | +0.1% | 2,000 | 25億6863万 | +0.5% |
| 02/16 | 1,005 | 1,005 | 1,003 | 1,004 | +0.2% | 2,000 | 25億6607万 | +0.5% |
| 02/13 | 1,005 | 1,005 | 1,002 | 1,002 | 0% | 1,300 | 25億6096万 | +0.3% |
| 02/12 | 1,005 | 1,005 | 1,001 | 1,002 | 0% | 3,500 | 25億6096万 | +0.3% |
| 02/10 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 02/10 | 1,004 | 1,004 | 1,002 | 1,002 | 0% | 2,000 | 25億6096万 | +0.4% |
| 02/09 | 1,003 | 1,004 | 1,002 | 1,002 | +0.1% | 1,700 | 25億6096万 | +0.4% |
| 02/06 | （5%ルール）守屋実保（0.42%）有吉充騎（0.53%）有吉和枝（15.34%）有吉正騎（0.53%）有吉美和（4.74%）フォー・エム（13.59%） |
| 02/06 | 1,001 | 1,003 | 1,001 | 1,001 | +0.1% | 2,800 | 25億5841万 | +0.3% |
| 02/05 | 1,002 | 1,002 | 1,000 | 1,000 | -0.1% | 1,500 | 25億5585万 | +0.2% |
| 02/04 | 1,000 | 1,002 | 1,000 | 1,001 | +0.2% | 1,500 | 25億5841万 | +0.4% |
| 02/03 | 1,000 | 1,001 | 998 | 999 | 0% | 1,100 | 25億5330万 | +0.2% |
| 02/02 | 1,000 | 1,001 | 998 | 999 | +0.1% | 1,200 | 25億5330万 | +0.2% |
| 01/30 | 1,002 | 1,002 | 998 | 998 | -0.4% | 1,300 | 25億5074万 | +0.1% |
| 01/29 | 998 | 1,002 | 997 | 1,002 | +0.4% | 500 | 25億6096万 | +0.6% |
| 01/28 | 1,000 | 1,000 | 997 | 998 | -0.4% | 900 | 25億5074万 | +0.2% |
| 01/27 | 1,000 | 1,002 | 998 | 1,002 | +0.3% | 1,600 | 25億6096万 | +0.6% |
| 01/26 | 1,000 | 1,000 | 997 | 999 | -0.1% | 600 | 25億5330万 | +0.4% |
| 01/23 | 1,000 | 1,000 | 997 | 1,000 | +0.4% | 1,900 | 25億5585万 | +0.5% |
| 01/22 | 996 | 999 | 996 | 996 | -0.2% | 1,600 | 25億4563万 | +0.1% |
| 01/21 | 996 | 998 | 996 | 998 | -0.1% | 800 | 25億5074万 | +0.3% |
| 01/20 | 999 | 1,000 | 998 | 999 | +0.1% | 1,400 | 25億5330万 | +0.5% |
| 01/19 | 996 | 1,000 | 996 | 998 | -0.1% | 2,200 | 25億5074万 | +0.4% |
| 01/16 | 997 | 999 | 997 | 999 | +0.1% | 1,500 | 25億5330万 | +0.5% |
| 01/15 | 996 | 999 | 996 | 998 | +0.3% | 2,100 | 25億5074万 | +0.4% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 995 | 999 | 995 | 995 | 0% | 2,600 | 25億4307万 | +0.1% |
| 01/13 | 996 | 997 | 992 | 995 | -0.1% | 3,300 | 25億4307万 | +0.2% |
| 01/09 | 995 | 996 | 994 | 996 | +0.1% | 1,300 | 25億4563万 | +0.3% |
| 01/08 | 994 | 995 | 993 | 995 | +0.1% | 900 | 25億4307万 | +0.2% |
| 01/07 | 994 | 994 | 993 | 994 | 0% | 700 | 25億4052万 | +0.1% |
| 01/06 | 995 | 996 | 993 | 994 | -0.1% | 3,000 | 25億4052万 | 0% |
| 01/05 | 994 | 995 | 991 | 995 | -0.1% | 3,500 | 25億4307万 | +0.1% |
| 2025 |
| 12/30 | 995 | 996 | 993 | 996 | +0.1% | 2,900 | 25億4563万 | +0.2% |
| 12/29 | 995 | 995 | 993 | 995 | +0.2% | 1,400 | 25億4307万 | +0.1% |
| 12/26 | 993 | 993 | 991 | 993 | +0.1% | 5,400 | 25億3796万 | -0.1% |
| 12/25 | 992 | 995 | 992 | 992 | -0.2% | 4,100 | 25億3540万 | -0.2% |
| 12/24 | 993 | 994 | 990 | 994 | +0.2% | 8,300 | 25億4052万 | 0% |
| 12/23 | 994 | 994 | 992 | 992 | -0.1% | 3,600 | 25億3540万 | -0.2% |
| 12/22 | 994 | 995 | 992 | 993 | +0.1% | 2,800 | 25億3796万 | -0.1% |
| 12/19 | 995 | 997 | 992 | 992 | -0.1% | 2,700 | 25億3540万 | -0.2% |
| 12/18 | 996 | 1,000 | 992 | 993 | +0.1% | 3,700 | 25億3796万 | -0.1% |
| 12/17 | 993 | 993 | 992 | 992 | -0.1% | 1,800 | 25億3540万 | -0.2% |
| 12/16 | 991 | 999 | 991 | 993 | +0.1% | 5,600 | 25億3796万 | -0.1% |
| 12/15 | 991 | 993 | 991 | 992 | -0.1% | 3,600 | 25億3540万 | -0.3% |
| 12/12 | 992 | 994 | 992 | 993 | +0.1% | 1,900 | 25億3796万 | -0.2% |
| 12/11 | 994 | 994 | 992 | 992 | -0.1% | 1,200 | 25億3540万 | -0.3% |
| 12/10 | 993 | 994 | 993 | 993 | 0% | 2,200 | 25億3796万 | -0.2% |
| 12/09 | 993 | 994 | 991 | 993 | 0% | 4,700 | 25億3796万 | -0.2% |
| 12/08 | 995 | 996 | 993 | 993 | -0.1% | 4,500 | 25億3796万 | -0.3% |
| 12/05 | 995 | 995 | 993 | 994 | +0.1% | 2,600 | 25億4052万 | -0.2% |
| 12/04 | 994 | 994 | 993 | 993 | 0% | 600 | 25億3796万 | -0.3% |
| 12/03 | 993 | 994 | 993 | 993 | -0.3% | 800 | 25億3796万 | -0.3% |
| 12/02 | 997 | 997 | 994 | 996 | +0.1% | 2,800 | 25億4563万 | 0% |
| 12/01 | 997 | 997 | 994 | 995 | -0.3% | 2,800 | 25億4307万 | -0.1% |
| 11/28 | 999 | 999 | 998 | 998 | 0% | 1,400 | 25億5074万 | +0.1% |
| 11/27 | 998 | 999 | 995 | 998 | 0% | 1,700 | 25億5074万 | +0.1% |
| 11/26 | 998 | 998 | 996 | 998 | 0% | 1,000 | 25億5074万 | +0.1% |
| 11/25 | 996 | 998 | 993 | 998 | +0.5% | 3,600 | 25億5074万 | +0.1% |
| 11/21 | 992 | 994 | 990 | 993 | +0.1% | 2,700 | 25億3796万 | -0.4% |
| 11/20 | 993 | 994 | 990 | 992 | 0% | 3,500 | 25億3540万 | -0.5% |
| 11/19 | 992 | 995 | 991 | 992 | -0.1% | 3,800 | 25億3540万 | -0.6% |
| 11/18 | 993 | 994 | 992 | 993 | 0% | 2,500 | 25億3796万 | -0.5% |
| 11/17 | 992 | 995 | 992 | 993 | -0.1% | 3,000 | 25億3796万 | -0.5% |
| 11/14 | 994 | 996 | 991 | 994 | -0.2% | 3,700 | 25億4052万 | -0.5% |
| 11/13 | 996 | 1,000 | 994 | 996 | -0.1% | 3,100 | 25億4563万 | -0.3% |
| 11/12 | 996 | 1,000 | 996 | 997 | -0.1% | 4,100 | 25億4818万 | -0.2% |
| 11/11 | 1,000 | 1,000 | 997 | 998 | 0% | 2,500 | 25億5074万 | -0.1% |
| 11/10 | 997 | 998 | 996 | 998 | +0.1% | 800 | 25億5074万 | -0.1% |
| 11/07 | 996 | 997 | 996 | 997 | +0.1% | 500 | 25億4818万 | -0.2% |
| 11/06 | 997 | 998 | 996 | 996 | -0.1% | 1,300 | 25億4563万 | -0.4% |
| 11/05 | 999 | 999 | 995 | 997 | -0.2% | 2,200 | 25億4818万 | -0.3% |
| 11/04 | 998 | 1,000 | 996 | 999 | +0.1% | 1,800 | 25億5330万 | -0.1% |
| 10/31 | 1,000 | 1,000 | 995 | 998 | -0.2% | 1,100 | 25億5074万 | -0.2% |
| 10/30 | 996 | 1,002 | 995 | 1,000 | +0.5% | 4,300 | 25億5585万 | -0.1% |
| 10/29 | 998 | 999 | 995 | 995 | -0.3% | 3,300 | 25億4307万 | -0.6% |
| 10/28 | 998 | 1,000 | 998 | 998 | -0.1% | 4,300 | 25億5074万 | -0.3% |
| 10/27 | 999 | 1,000 | 998 | 999 | 0% | 2,300 | 25億5330万 | -0.2% |
| 10/24 | 999 | 999 | 998 | 999 | 0% | 2,500 | 25億5330万 | -0.3% |
| 10/23 | 1,001 | 1,001 | 999 | 999 | -0.1% | 2,600 | 25億5330万 | -0.3% |
| 10/22 | 1,000 | 1,000 | 999 | 1,000 | 0% | 1,900 | 25億5585万 | -0.2% |
| 10/21 | 1,000 | 1,000 | 999 | 1,000 | 0% | 2,000 | 25億5585万 | -0.3% |
| 10/20 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 1,200 | 25億5585万 | -0.3% |
| 10/17 | 1,000 | 1,001 | 1,000 | 1,001 | +0.1% | 700 | 25億5841万 | -0.3% |
| 10/16 | 999 | 1,000 | 999 | 1,000 | +0.1% | 900 | 25億5585万 | -0.4% |
| 10/15 | 1,000 | 1,001 | 999 | 999 | -0.1% | 1,000 | 25億5330万 | -0.5% |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 1,001 | 1,004 | 1,000 | 1,000 | -0.2% | 3,200 | 25億5585万 | -0.5% |
| 10/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/10 | 1,002 | 1,002 | 1,000 | 1,002 | 0% | 2,000 | 25億6096万 | -0.3% |
| 10/09 | 1,001 | 1,002 | 1,000 | 1,002 | +0.1% | 1,300 | 25億6096万 | -0.4% |
| 10/08 | 1,001 | 1,005 | 1,001 | 1,001 | 0% | 1,200 | 25億5841万 | -0.5% |
| 10/07 | 1,000 | 1,002 | 1,000 | 1,001 | +0.1% | 1,100 | 25億5841万 | -0.5% |
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。
