| 2022 |
| 08/26 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 08/26 | 1,796 | 1,800 | 1,795 | 1,800 | +0.22% | 6,100 | 137億1657万 | +0.22% |
| 08/25 | 1,796 | 1,796 | 1,795 | 1,796 | +0.06% | 10,800 | 136億8609万 | 0% |
| 08/24 | 1,796 | 1,796 | 1,795 | 1,795 | -0.06% | 2,000 | 136億7847万 | -0.06% |
| 08/23 | 1,796 | 1,797 | 1,796 | 1,796 | -0.06% | 1,200 | 136億8609万 | 0% |
| 08/22 | 1,795 | 1,797 | 1,795 | 1,797 | +0.06% | 1,500 | 136億9371万 | +0.06% |
| 08/19 | 1,796 | 1,796 | 1,795 | 1,796 | 0% | 1,600 | 136億8609万 | 0% |
| 08/18 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 700 | 136億8609万 | 0% |
| 08/17 | 1,796 | 1,796 | 1,796 | 1,796 | 0% | 400 | 136億8609万 | 0% |
| 08/16 | 1,796 | 1,796 | 1,795 | 1,796 | 0% | 4,600 | 136億8609万 | 0% |
| 08/15 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 2,500 | 136億8609万 | 0% |
| 08/12 | 1,796 | 1,796 | 1,796 | 1,796 | 0% | 300 | 136億8609万 | 0% |
| 08/10 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 1,200 | 136億8609万 | 0% |
| 08/09 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 2,400 | 136億8609万 | 0% |
| 08/08 | 1,797 | 1,797 | 1,796 | 1,796 | -0.11% | 300 | 136億8609万 | 0% |
| 08/05 | （IR情報）15:30 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,796 | 1,798 | 1,795 | 1,798 | +0.11% | 1,400 | 137億133万 | +0.11% |
| 08/04 | 1,796 | 1,796 | 1,795 | 1,796 | -0.06% | 1,700 | 136億8609万 | 0% |
| 08/03 | 1,795 | 1,797 | 1,795 | 1,797 | +0.06% | 1,300 | 136億9371万 | +0.06% |
| 08/02 | 1,796 | 1,796 | 1,795 | 1,796 | 0% | 800 | 136億8609万 | 0% |
| 08/01 | 1,795 | 1,797 | 1,795 | 1,796 | 0% | 2,000 | 136億8609万 | 0% |
| 07/29 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 2,100 | 136億8609万 | 0% |
| 07/28 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 4,600 | 136億8609万 | 0% |
| 07/27 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 5,400 | 136億8609万 | 0% |
| 07/26 | （IR情報）13:00 株式会社エムズによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 07/26 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,200 | 136億7847万 | -0.06% |
| 07/25 | 1,795 | 1,797 | 1,795 | 1,795 | 0% | 6,300 | 136億7847万 | -0.06% |
| 07/22 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,900 | 136億7847万 | -0.06% |
| 07/21 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,600 | 136億7847万 | -0.06% |
| 07/20 | 1,795 | 1,797 | 1,795 | 1,795 | 0% | 1,500 | 136億7847万 | -0.06% |
| 07/19 | 1,794 | 1,796 | 1,794 | 1,795 | 0% | 2,500 | 136億7847万 | -0.06% |
| 07/15 | （IR情報）10:30 株式会社エムズによる当社株式に対する公開買付けの結果並びに親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 |
| 07/15 | 1,794 | 1,797 | 1,792 | 1,795 | +0.11% | 10,000 | 136億7847万 | -0.06% |
| 07/14 | 1,793 | 1,795 | 1,793 | 1,793 | -0.06% | 3,000 | 136億6323万 | -0.17% |
| 07/13 | 1,798 | 1,798 | 1,794 | 1,794 | -0.22% | 1,900 | 136億7085万 | -0.11% |
| 07/12 | 1,797 | 1,800 | 1,797 | 1,798 | +0.06% | 74,200 | 137億133万 | +0.11% |
| 07/11 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 3,900 | 136億9371万 | +0.06% |
| 07/08 | 1,798 | 1,799 | 1,797 | 1,797 | 0% | 16,900 | 136億9371万 | +0.06% |
| 07/07 | 1,798 | 1,798 | 1,797 | 1,797 | 0% | 11,400 | 136億9371万 | +0.06% |
| 07/06 | 1,797 | 1,798 | 1,797 | 1,797 | +0.06% | 12,200 | 136億9371万 | +0.06% |
| 07/05 | 1,797 | 1,798 | 1,796 | 1,796 | -0.06% | 25,100 | 136億8609万 | +0.06% |
| 07/04 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 6,200 | 136億9371万 | +0.11% |
| 07/01 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 15,200 | 136億9371万 | +0.11% |
| 06/30 | 1,797 | 1,798 | 1,797 | 1,797 | +0.06% | 49,600 | 136億9371万 | +0.11% |
| 06/29 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 71,800 | 136億8609万 | +0.06% |
| 06/28 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 31,200 | 136億8609万 | +0.06% |
| 06/27 | 1,797 | 1,798 | 1,796 | 1,796 | -0.11% | 28,600 | 136億8609万 | +1.81% |
| 06/24 | 1,796 | 1,798 | 1,796 | 1,798 | +0.11% | 17,400 | 137億133万 | +4.05% |
| 06/23 | 1,796 | 1,798 | 1,796 | 1,796 | -0.06% | 29,700 | 136億8609万 | +6.59% |
| 06/22 | 1,796 | 1,797 | 1,796 | 1,797 | +0.11% | 10,800 | 136億9371万 | +9.44% |
| 06/21 | 1,796 | 1,797 | 1,795 | 1,795 | 0% | 13,700 | 136億7847万 | +12.33% |
| 06/20 | 1,796 | 1,796 | 1,795 | 1,795 | -0.06% | 29,700 | 136億7847万 | +15.43% |
| 06/17 | 1,795 | 1,797 | 1,795 | 1,796 | +0.06% | 46,300 | 136億8609万 | +18.86% |
| 06/16 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 31,700 | 136億7847万 | +22.36% |
| 06/15 | 1,795 | 1,796 | 1,794 | 1,795 | 0% | 83,100 | 136億7847万 | +26.05% |
| 06/14 | （IR情報）17:00 公益財団法人財務会計基準機構への加入状況及び考え方等に関するお知らせ |
| 06/14 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 10,600 | 136億7847万 | +30.07% |
| 06/13 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 12,300 | 136億7847万 | +34.36% |
| 06/10 | 1,795 | 1,796 | 1,795 | 1,795 | +0.06% | 14,000 | 136億7847万 | +38.82% |
| 06/09 | 1,795 | 1,796 | 1,794 | 1,794 | 0% | 47,800 | 136億7085万 | +43.63% |
| 06/08 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 31,300 | 136億7085万 | +48.88% |
| 06/07 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 18,400 | 136億7085万 | +54.39% |
| 06/06 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 39,900 | 136億7085万 | +60.47% |
| 06/03 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 141,100 | 136億7085万 | +67.04% |
| 06/02 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 60,500 | 136億7085万 | +74.01% |
| 06/01 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 132,000 | 136億7085万 | +81.58% |
| 05/31 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 121,300 | 136億7085万 | +89.84% |
| 05/30 | 1,793 | 1,794 | 1,793 | 1,794 | +0.06% | 107,700 | 136億7085万 | +99.11% |
| 05/27 | 1,793 | 1,794 | 1,793 | 1,793 | 0% | 67,600 | 136億6323万 | +109.22% |
| 05/26 | 1,794 | 1,795 | 1,793 | 1,793 | -0.06% | 224,000 | 136億6323万 | +120.54% |
| 05/25 | 1,799 | 1,799 | 1,794 | 1,794 | +74.01% | 403,400 | 136億7085万 | +133.29% |
| 05/24 | 1,031 | 1,031 | 1,031 | 1,031 | +17.03% | 11,500 | 78億5654万 | +42.4% |
| 05/23 | 881 | 881 | 881 | 881 | +20.52% | 10,500 | 67億1350万 | +23.91% |
| 05/20 | （IR情報）15:40 株式会社エムズによる当社株式に対する公開買付けに関する意見表明のお知らせ |
| 05/20 | （IR情報）15:40 代表取締役の異動(退任)に関するお知らせ |
| 05/20 | （IR情報）15:40 株式会社エムズによる株式会社ミューチュアル(証券コード:2773)の株券等に対する公開買付けの開始に関するお知らせ |
| 05/20 | （IR情報）15:40 2022年3月期決算短信〔日本基準〕(連結) |
| 05/20 | 715 | 731 | 715 | 731 | +2.67% | 9,300 | 55億7045万 | +3.98% |
| 05/19 | 710 | 712 | 708 | 712 | +0.28% | 1,800 | 54億2566万 | +1.42% |
| 05/18 | 715 | 715 | 709 | 710 | +0.42% | 3,300 | 54億1042万 | +1.28% |
| 05/17 | 705 | 712 | 705 | 707 | +0.43% | 2,600 | 53億8756万 | +0.86% |
| 05/16 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/16 | 708 | 711 | 703 | 704 | -0.14% | 2,000 | 53億6470万 | +0.43% |
| 05/13 | 704 | 705 | 703 | 705 | +0.14% | 400 | 53億7232万 | +0.57% |
| 05/12 | 703 | 705 | 701 | 704 | +0.28% | 1,300 | 53億6470万 | +0.43% |
| 05/11 | 706 | 706 | 701 | 702 | -0.57% | 2,000 | 53億4946万 | +0.14% |
| 05/10 | 704 | 706 | 701 | 706 | +0.14% | 2,400 | 53億7994万 | +0.71% |
| 05/09 | 705 | 705 | 701 | 705 | 0% | 900 | 53億7232万 | +0.57% |
| 05/06 | 712 | 712 | 705 | 705 | +0.57% | 1,100 | 53億7232万 | +0.43% |
| 05/02 | 697 | 709 | 697 | 701 | +0.14% | 1,700 | 53億4184万 | -0.14% |
| 04/28 | 700 | 705 | 700 | 700 | +0.14% | 1,500 | 53億3422万 | -0.43% |
| 04/27 | 706 | 707 | 697 | 699 | -0.85% | 2,900 | 53億2660万 | -0.57% |
| 04/26 | 706 | 710 | 705 | 705 | -0.14% | 800 | 53億7232万 | +0.14% |
| 04/25 | 717 | 718 | 706 | 706 | -0.98% | 2,100 | 53億7994万 | +0.28% |
| 04/22 | 709 | 720 | 709 | 713 | -1.38% | 4,500 | 54億3328万 | +1.28% |
| 04/21 | 695 | 723 | 695 | 723 | +4.18% | 41,100 | 55億949万 | +2.7% |
| 04/20 | 698 | 698 | 693 | 694 | 0% | 800 | 52億8850万 | -1.42% |
| 04/19 | 693 | 700 | 693 | 694 | +0.29% | 1,300 | 52億8850万 | -1.42% |
| 04/18 | 692 | 692 | 692 | 692 | 0% | 900 | 52億7326万 | -1.84% |
| 04/15 | 690 | 692 | 690 | 692 | +0.29% | 900 | 52億7326万 | -1.84% |
| 04/14 | 692 | 692 | 688 | 690 | 0% | 1,100 | 52億5802万 | -2.27% |
| 04/13 | 692 | 693 | 690 | 690 | 0% | 1,000 | 52億5802万 | -2.27% |
| 04/12 | 691 | 695 | 690 | 690 | -0.29% | 1,700 | 52億5802万 | -2.27% |
| 04/11 | 698 | 700 | 691 | 692 | -1.98% | 1,800 | 52億7326万 | -2.12% |
| 04/08 | 700 | 706 | 698 | 706 | +1.15% | 1,200 | 53億7994万 | -0.28% |
| 04/07 | 702 | 704 | 696 | 698 | -0.57% | 4,100 | 53億1898万 | -1.41% |
| 04/06 | 705 | 708 | 702 | 702 | -0.43% | 1,800 | 53億4946万 | -0.99% |
| 04/05 | 703 | 708 | 703 | 705 | +0.28% | 1,900 | 53億7232万 | -0.7% |
| 04/04 | 705 | 709 | 703 | 703 | -0.28% | 1,300 | 53億5708万 | -0.99% |
| 04/01 | 708 | 710 | 705 | 705 | -0.7% | 600 | 53億7232万 | -0.7% |
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。
