| 2026 |
| 09/30 | 1,891 | 1,891 | 1,880 | 1,880 | -0.58% | 1,000 | - | -1.05% |
| 09/29 | 1,900 | 1,910 | 1,890 | 1,891 | -0.63% | 1,200 | - | -0.47% |
| 09/28 | 1,926 | 1,926 | 1,899 | 1,903 | +0.16% | 3,800 | - | +0.21% |
| 09/25 | 1,898 | 1,904 | 1,892 | 1,900 | +0.64% | 1,200 | - | +0.05% |
| 09/24 | 1,897 | 1,897 | 1,888 | 1,888 | -0.63% | 1,200 | - | -0.63% |
| 09/18 | 1,900 | 1,907 | 1,900 | 1,900 | +0.53% | 500 | - | -0.26% |
| 09/17 | 1,888 | 1,890 | 1,885 | 1,890 | +0.11% | 800 | - | -1% |
| 09/16 | 1,905 | 1,905 | 1,880 | 1,888 | -0.63% | 900 | - | -1.36% |
| 09/15 | 1,895 | 1,905 | 1,885 | 1,900 | +0.21% | 600 | - | -0.94% |
| 09/14 | 1,903 | 1,904 | 1,894 | 1,896 | -0.21% | 600 | - | -1.4% |
| 09/11 | 1,900 | 1,900 | 1,895 | 1,900 | 0% | 700 | - | -1.35% |
| 09/10 | 1,908 | 1,908 | 1,900 | 1,900 | -0.42% | 2,200 | - | -1.55% |
| 09/09 | 1,912 | 1,916 | 1,908 | 1,908 | +0.16% | 500 | - | -1.34% |
| 09/08 | 1,915 | 1,915 | 1,905 | 1,905 | 0% | 200 | - | -1.65% |
| 09/07 | 1,916 | 1,916 | 1,905 | 1,905 | -0.57% | 500 | - | -1.85% |
| 09/04 | 1,904 | 1,917 | 1,904 | 1,916 | +0.63% | 900 | - | -1.54% |
| 09/03 | 1,904 | 1,904 | 1,904 | 1,904 | -0.31% | 100 | - | -2.31% |
| 09/01 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | - | -2.15% |
| 08/31 | 1,950 | 1,950 | 1,910 | 1,910 | -1.44% | 1,700 | - | -2.3% |
| 08/28 | 1,942 | 1,942 | 1,910 | 1,938 | +1.25% | 1,700 | - | -1.02% |
| 08/27 | 1,897 | 1,922 | 1,897 | 1,914 | +1.06% | 1,400 | - | -2.35% |
| 08/26 | 1,882 | 1,894 | 1,882 | 1,894 | +0.42% | 700 | - | -3.52% |
| 08/25 | 1,894 | 1,896 | 1,886 | 1,886 | +0.32% | 800 | - | -4.17% |
| 08/24 | 1,888 | 1,899 | 1,880 | 1,880 | -0.42% | 1,500 | - | -4.67% |
| 08/21 | 1,875 | 1,894 | 1,874 | 1,888 | +0.64% | 1,400 | - | -4.55% |
| 08/20 | 1,880 | 1,895 | 1,876 | 1,876 | -0.21% | 2,100 | - | -5.4% |
| 08/19 | 1,853 | 1,880 | 1,853 | 1,880 | -0.69% | 7,400 | - | -5.48% |
| 08/18 | 1,929 | 1,929 | 1,890 | 1,893 | -1.41% | 3,800 | - | -5.07% |
| 08/17 | 1,925 | 1,945 | 1,850 | 1,920 | -4.71% | 7,900 | - | -3.9% |
| 08/14 | （IR情報）15:40 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/14 | 2,007 | 2,015 | 2,000 | 2,015 | +0.5% | 2,800 | - | +0.7% |
| 08/13 | 2,015 | 2,015 | 2,005 | 2,005 | -0.35% | 2,000 | - | +0.25% |
| 08/12 | 2,012 | 2,012 | 2,005 | 2,012 | +0.65% | 2,300 | - | +0.65% |
| 08/10 | 1,998 | 1,999 | 1,998 | 1,999 | -0.5% | 300 | - | 0% |
| 08/07 | 2,013 | 2,013 | 2,009 | 2,009 | +0.95% | 200 | - | +0.55% |
| 08/06 | 1,993 | 1,993 | 1,990 | 1,990 | -0.05% | 200 | - | -0.25% |
| 08/05 | 1,995 | 1,995 | 1,991 | 1,991 | -0.2% | 800 | - | -0.1% |
| 08/04 | 1,996 | 2,006 | 1,995 | 1,995 | -0.05% | 1,700 | - | +0.3% |
| 08/03 | （5%ルール）パートナー（3.11%）久世健吉（10.28%）久世真也（6.31%） |
| 08/03 | （5%ルール）久世健吉（10.28%）パートナー（3.11%） |
| 08/03 | 2,012 | 2,012 | 1,990 | 1,996 | -0.7% | 800 | - | +0.5% |
| 07/31 | 2,000 | 2,012 | 2,000 | 2,010 | 0% | 600 | - | +1.41% |
| 07/30 | 2,010 | 2,010 | 2,010 | 2,010 | +0.4% | 400 | - | +1.67% |
| 07/29 | 2,012 | 2,012 | 1,990 | 2,002 | +0.96% | 1,700 | - | +1.57% |
| 07/28 | （IR情報）15:40 組織変更および人事異動に関するお知らせ |
| 07/28 | 1,985 | 1,985 | 1,980 | 1,983 | -0.1% | 2,100 | - | +0.92% |
| 07/27 | 1,987 | 1,990 | 1,985 | 1,985 | -0.1% | 2,500 | - | +1.22% |
| 07/24 | 1,970 | 1,987 | 1,961 | 1,987 | 0% | 1,600 | - | +1.58% |
| 07/23 | 1,982 | 1,989 | 1,975 | 1,987 | -0.25% | 1,200 | - | +1.85% |
| 07/22 | 2,005 | 2,005 | 1,992 | 1,992 | -0.45% | 900 | - | +2.31% |
| 07/21 | 2,003 | 2,010 | 2,001 | 2,001 | -0.1% | 800 | - | +3.04% |
| 07/17 | 2,030 | 2,030 | 2,003 | 2,003 | -0.84% | 3,000 | - | +3.51% |
| 07/16 | 2,014 | 2,020 | 2,014 | 2,020 | 0% | 300 | - | +4.77% |
| 07/15 | 2,020 | 2,022 | 2,019 | 2,020 | 0% | 2,400 | - | +5.21% |
| 07/14 | 2,031 | 2,031 | 2,020 | 2,020 | +1.1% | 1,900 | - | +5.65% |
| 07/13 | 2,020 | 2,020 | 1,970 | 1,998 | +0.1% | 1,700 | - | +4.94% |
| 07/10 | 1,996 | 1,996 | 1,990 | 1,996 | +0.3% | 1,900 | - | +5.22% |
| 07/09 | 1,995 | 1,995 | 1,990 | 1,990 | -0.3% | 1,400 | - | +5.29% |
| 07/08 | 1,993 | 2,000 | 1,993 | 1,996 | +0.15% | 1,000 | - | +6% |
| 07/07 | 2,009 | 2,010 | 1,993 | 1,993 | -0.8% | 500 | - | +6.18% |
| 07/06 | 1,970 | 2,018 | 1,969 | 2,009 | +1.98% | 2,000 | - | +7.43% |
| 07/03 | 1,950 | 1,970 | 1,949 | 1,970 | +1.55% | 1,600 | - | +5.8% |
| 07/02 | 1,922 | 1,940 | 1,905 | 1,940 | +1.04% | 2,400 | - | +4.47% |
| 07/01 | 1,919 | 1,920 | 1,918 | 1,920 | +0.52% | 300 | - | +3.62% |
| 06/30 | 1,916 | 1,916 | 1,904 | 1,910 | +0.26% | 2,300 | - | +3.3% |
| 06/29 | 1,900 | 1,905 | 1,900 | 1,905 | +0.53% | 1,200 | - | +3.2% |
| 06/26 | 1,893 | 1,895 | 1,882 | 1,895 | +0.58% | 1,200 | - | +2.82% |
| 06/25 | 1,855 | 1,894 | 1,855 | 1,884 | +0.53% | 700 | - | +2.39% |
| 06/24 | （IR情報）15:40 公益財団法人財務会計基準機構への加入状況等について |
| 06/24 | （IR情報）15:40 支配株主等に関する事項について |
| 06/24 | 1,855 | 1,874 | 1,855 | 1,874 | +1.02% | 300 | - | +1.96% |
| 06/23 | 1,879 | 1,879 | 1,836 | 1,855 | -1.28% | 1,900 | - | +1.09% |
| 06/22 | 1,879 | 1,879 | 1,879 | 1,879 | +0.97% | 300 | - | +2.45% |
| 06/19 | 1,869 | 1,869 | 1,853 | 1,861 | +0.49% | 500 | - | +1.58% |
| 06/18 | 1,894 | 1,894 | 1,852 | 1,852 | -1.75% | 1,300 | - | +1.04% |
| 06/17 | 1,891 | 1,895 | 1,881 | 1,885 | +0.8% | 2,100 | - | +2.78% |
| 06/16 | 1,834 | 1,870 | 1,833 | 1,870 | +1.69% | 4,700 | - | +1.91% |
| 06/15 | （IR情報）15:40 中期経営計画第2フェーズ策定のお知らせ |
| 06/15 | 1,819 | 1,880 | 1,819 | 1,839 | +1.1% | 2,900 | - | +0.16% |
| 06/12 | 1,819 | 1,829 | 1,819 | 1,819 | 0% | 1,900 | - | -1.14% |
| 06/11 | 1,823 | 1,823 | 1,819 | 1,819 | -0.22% | 1,200 | - | -1.3% |
| 06/10 | 1,820 | 1,823 | 1,820 | 1,823 | +0.16% | 200 | - | -1.3% |
| 06/09 | 1,818 | 1,848 | 1,818 | 1,820 | -0.55% | 800 | - | -1.67% |
| 06/08 | 1,806 | 1,830 | 1,730 | 1,830 | +1.22% | 8,800 | - | -1.4% |
| 06/05 | 1,812 | 1,839 | 1,808 | 1,808 | -0.93% | 2,200 | - | -2.9% |
| 06/04 | 1,808 | 1,830 | 1,808 | 1,825 | -0.27% | 900 | - | -2.2% |
| 06/03 | 1,801 | 1,831 | 1,800 | 1,830 | +0.77% | 2,000 | - | -2.19% |
| 06/02 | 1,838 | 1,838 | 1,816 | 1,816 | -0.77% | 1,200 | - | -3.25% |
| 06/01 | 1,841 | 1,842 | 1,830 | 1,830 | -0.54% | 2,500 | - | -2.81% |
| 05/29 | 1,837 | 1,840 | 1,835 | 1,840 | +0.16% | 1,300 | - | -2.59% |
| 05/28 | 1,827 | 1,849 | 1,827 | 1,837 | +0.93% | 1,300 | - | -3.06% |
| 05/27 | 1,821 | 1,839 | 1,820 | 1,820 | -1.14% | 1,700 | - | -4.31% |
| 05/26 | 1,815 | 1,841 | 1,815 | 1,841 | +1.38% | 1,500 | - | -3.56% |
| 05/25 | 1,813 | 1,816 | 1,813 | 1,816 | -0.93% | 900 | - | -5.12% |
| 05/22 | 1,850 | 1,850 | 1,831 | 1,833 | +0.16% | 1,100 | - | -4.53% |
| 05/21 | 1,825 | 1,830 | 1,825 | 1,830 | +1.27% | 900 | - | -4.98% |
| 05/20 | 1,828 | 1,840 | 1,807 | 1,807 | -1.15% | 1,100 | - | -6.52% |
| 05/19 | 1,825 | 1,858 | 1,825 | 1,828 | +0.66% | 1,400 | - | -5.87% |
| 05/18 | 1,850 | 1,899 | 1,802 | 1,816 | -3.92% | 8,000 | - | -6.82% |
| 05/15 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,890 | 1,920 | 1,890 | 1,890 | +0.32% | 1,600 | - | -3.42% |
| 05/14 | 1,907 | 1,907 | 1,884 | 1,884 | -1.21% | 3,700 | - | -3.93% |
| 05/13 | 1,904 | 1,920 | 1,898 | 1,907 | +0.16% | 2,600 | - | -2.95% |
| 05/12 | 1,902 | 1,945 | 1,902 | 1,904 | -0.68% | 1,600 | - | -3.25% |
| 05/11 | 1,902 | 1,918 | 1,901 | 1,917 | +0.89% | 1,600 | - | -2.79% |
| 05/08 | 1,910 | 1,928 | 1,900 | 1,900 | -0.63% | 1,600 | - | -3.75% |
| 05/07 | 1,924 | 1,925 | 1,912 | 1,912 | -0.62% | 1,500 | - | -3.39% |
| 05/01 | 1,945 | 1,945 | 1,924 | 1,924 | -1.08% | 900 | - | -3.22% |
| 04/28 | （IR情報）15:40 役員人事に関するお知らせ |
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。
