| 2026 |
| 07/31 | 3,465 | 3,475 | 3,330 | 3,330 | -4.72% | 125,200 | 2225億840万 | -0.09% |
| 07/30 | 3,505 | 3,520 | 3,455 | 3,495 | -0.85% | 115,600 | 2335億3360万 | +4.99% |
| 07/29 | 3,450 | 3,555 | 3,435 | 3,525 | +2.47% | 170,800 | 2355億3818万 | +6.21% |
| 07/28 | 3,400 | 3,440 | 3,380 | 3,440 | +2.23% | 87,100 | 2298億5853万 | +3.99% |
| 07/27 | 3,365 | 3,370 | 3,345 | 3,365 | +0.9% | 77,100 | 2248億4708万 | +2% |
| 07/24 | 3,300 | 3,370 | 3,275 | 3,335 | +0.91% | 107,400 | 2228億4250万 | +1.24% |
| 07/23 | 3,305 | 3,355 | 3,285 | 3,305 | -0.75% | 102,100 | 2208億3792万 | +0.46% |
| 07/22 | 3,325 | 3,350 | 3,290 | 3,330 | -0.45% | 106,200 | 2225億840万 | +1.28% |
| 07/21 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 07/21 | 3,350 | 3,370 | 3,315 | 3,345 | +0.15% | 154,700 | 2235億1069万 | +1.83% |
| 07/17 | 3,385 | 3,410 | 3,335 | 3,340 | -0.45% | 161,400 | 2231億7660万 | +1.77% |
| 07/16 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（5.44%） |
| 07/16 | 3,425 | 3,440 | 3,340 | 3,355 | -1.61% | 184,500 | 2241億7889万 | +2.32% |
| 07/15 | 3,430 | 3,430 | 3,375 | 3,410 | +0.59% | 167,000 | 2278億5395万 | +4.06% |
| 07/14 | 3,330 | 3,420 | 3,305 | 3,390 | +3.35% | 265,900 | 2265億1756万 | +3.61% |
| 07/13 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 07/13 | 3,260 | 3,285 | 3,245 | 3,280 | +0.77% | 70,300 | 2191億6744万 | +0.46% |
| 07/10 | 3,300 | 3,300 | 3,225 | 3,255 | -1.96% | 124,900 | 2174億9695万 | -0.31% |
| 07/09 | 3,355 | 3,355 | 3,315 | 3,320 | -1.04% | 104,500 | 2218億4021万 | +1.72% |
| 07/08 | 3,345 | 3,355 | 3,315 | 3,355 | +0.3% | 139,200 | 2241億7889万 | +2.95% |
| 07/07 | 3,310 | 3,355 | 3,295 | 3,345 | +1.06% | 112,300 | 2235億1069万 | +2.83% |
| 07/07 | （空売り報告）Citigroup Global Markets Limited 406,711株（0.6%）+0.01% |
| 07/06 | 3,265 | 3,310 | 3,255 | 3,310 | +1.69% | 108,200 | 2211億7202万 | +1.94% |
| 07/03 | 3,270 | 3,290 | 3,240 | 3,255 | 0% | 124,200 | 2174億9695万 | +0.37% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 395,111株（0.59%）-0.05% |
| 07/02 | （5%ルール）山本洋平（27.74%） |
| 07/02 | 3,230 | 3,270 | 3,225 | 3,255 | +1.56% | 115,400 | 2174億9695万 | +0.43% |
| 07/01 | 3,230 | 3,240 | 3,195 | 3,205 | -1.38% | 97,900 | 2141億5599万 | -1.11% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 430,411株（0.64%）新規 |
| 06/30 | 3,275 | 3,285 | 3,225 | 3,250 | -0.76% | 105,400 | 2171億6286万 | +0.25% |
| 06/29 | 3,250 | 3,295 | 3,250 | 3,275 | +0.61% | 140,600 | 2188億3334万 | +1.08% |
| 06/26 | 3,225 | 3,265 | 3,215 | 3,255 | +1.09% | 99,600 | 2174億9695万 | +0.59% |
| 06/25 | 3,265 | 3,265 | 3,220 | 3,220 | -0.77% | 115,000 | 2151億5828万 | -0.46% |
| 06/24 | 3,265 | 3,265 | 3,225 | 3,245 | -0.31% | 77,900 | 2168億2876万 | +0.28% |
| 06/23 | 3,225 | 3,265 | 3,220 | 3,255 | +0.77% | 135,800 | 2174億9695万 | +0.62% |
| 06/22 | （IR情報）15:30 当社及び連結子会社の代表取締役の異動に関するお知らせ |
| 06/22 | 3,240 | 3,245 | 3,200 | 3,230 | -0.31% | 100,100 | 2158億2647万 | -0.15% |
| 06/19 | 3,225 | 3,250 | 3,220 | 3,240 | +0.15% | 85,200 | 2164億9466万 | +0.19% |
| 06/18 | 3,240 | 3,265 | 3,220 | 3,235 | -0.15% | 101,900 | 2161億6057万 | +0.03% |
| 06/17 | 3,290 | 3,300 | 3,240 | 3,240 | -0.77% | 63,300 | 2164億9466万 | +0.19% |
| 06/16 | 3,235 | 3,270 | 3,215 | 3,265 | +0.15% | 110,900 | 2181億6515万 | +0.99% |
| 06/15 | 3,270 | 3,295 | 3,255 | 3,260 | -0.31% | 92,000 | 2178億3105万 | +0.9% |
| 06/12 | 3,270 | 3,310 | 3,255 | 3,270 | -0.91% | 116,700 | 2184億9924万 | +1.18% |
| 06/11 | 3,300 | 3,325 | 3,275 | 3,300 | +0.61% | 128,700 | 2205億382万 | +2.07% |
| 06/10 | 3,260 | 3,300 | 3,255 | 3,280 | +1.39% | 127,100 | 2191億6744万 | +1.49% |
| 06/09 | 3,250 | 3,265 | 3,220 | 3,235 | -0.77% | 118,500 | 2161億6057万 | +0.09% |
| 06/08 | 3,235 | 3,270 | 3,235 | 3,260 | +0.77% | 182,500 | 2178億3105万 | +0.84% |
| 06/05 | 3,225 | 3,265 | 3,220 | 3,235 | +1.25% | 98,400 | 2161億6057万 | +0.06% |
| 06/04 | （5%ルール）山本久雄（20.91%） |
| 06/04 | 3,230 | 3,245 | 3,195 | 3,195 | -0.78% | 98,400 | 2134億8779万 | -1.14% |
| 06/03 | 3,195 | 3,230 | 3,165 | 3,220 | +1.1% | 128,900 | 2151億5828万 | -0.43% |
| 06/02 | 3,220 | 3,220 | 3,170 | 3,185 | -1.09% | 127,200 | 2128億1960万 | -1.52% |
| 06/01 | 3,170 | 3,225 | 3,110 | 3,220 | +0.47% | 293,100 | 2151億5828万 | -0.53% |
| 05/29 | 3,265 | 3,270 | 3,205 | 3,205 | -1.54% | 224,600 | 2141億5599万 | -1.08% |
| 05/28 | 3,220 | 3,280 | 3,190 | 3,255 | +0.93% | 1,225,200 | 2174億9695万 | +0.37% |
| 05/27 | 3,220 | 3,245 | 3,195 | 3,225 | +0.94% | 1,233,100 | 2154億9237万 | -0.52% |
| 05/26 | 3,160 | 3,210 | 3,160 | 3,195 | +0.79% | 466,300 | 2134億8779万 | -1.48% |
| 05/25 | （IR情報）15:30 子会社の組織変更及び人事異動に関するお知らせ |
| 05/25 | （IR情報）15:30 当社子会社による株式会社やおふくの株式取得（子会社化）に関するお知らせ |
| 05/25 | 3,220 | 3,220 | 3,155 | 3,170 | -1.71% | 374,800 | 2118億1731万 | -2.37% |
| 05/22 | 3,240 | 3,240 | 3,205 | 3,225 | -0.62% | 137,800 | 2154億9237万 | -0.83% |
| 05/21 | 3,230 | 3,255 | 3,225 | 3,245 | +0.46% | 96,800 | 2168億2876万 | -0.34% |
| 05/20 | 3,290 | 3,290 | 3,220 | 3,230 | -1.07% | 141,100 | 2158億2647万 | -0.89% |
| 05/19 | 3,220 | 3,285 | 3,210 | 3,265 | +2.03% | 270,000 | 2181億6515万 | -0.03% |
| 05/18 | 3,240 | 3,240 | 3,195 | 3,200 | -1.23% | 236,100 | 2138億2189万 | -2.11% |
| 05/15 | 3,220 | 3,240 | 3,200 | 3,240 | +0.62% | 258,900 | 2164億9466万 | -1.1% |
| 05/14 | 3,250 | 3,250 | 3,210 | 3,220 | 0% | 185,400 | 2151億5828万 | -1.86% |
| 05/13 | 3,240 | 3,265 | 3,220 | 3,220 | -0.31% | 197,500 | 2151億5828万 | -2.01% |
| 05/12 | 3,265 | 3,270 | 3,230 | 3,230 | -1.22% | 187,700 | 2158億2647万 | -1.82% |
| 05/11 | 3,305 | 3,310 | 3,270 | 3,270 | -0.61% | 287,400 | 2184億9924万 | -0.73% |
| 05/08 | 3,300 | 3,315 | 3,265 | 3,290 | 0% | 378,500 | 2198億3563万 | -0.15% |
| 05/07 | 3,290 | 3,300 | 3,265 | 3,290 | +0.77% | 427,800 | 2198億3563万 | -0.15% |
| 05/01 | 3,265 | 3,275 | 3,245 | 3,265 | -0.46% | 272,000 | 2181億6515万 | -0.88% |
| 04/30 | 3,225 | 3,310 | 3,215 | 3,280 | +1.23% | 485,600 | 2191億6744万 | -0.43% |
| 04/28 | 3,260 | 3,260 | 3,225 | 3,240 | +0.47% | 327,500 | 2164億9466万 | -1.58% |
| 04/27 | 3,235 | 3,265 | 3,225 | 3,225 | -0.15% | 192,400 | 2154億9237万 | -2.04% |
| 04/24 | 3,265 | 3,270 | 3,215 | 3,230 | -0.15% | 137,300 | 2158億2647万 | -1.85% |
| 04/23 | 3,255 | 3,270 | 3,225 | 3,235 | -0.92% | 178,500 | 2161億6057万 | -1.67% |
| 04/22 | 3,275 | 3,285 | 3,250 | 3,265 | -0.31% | 99,900 | 2181億6515万 | -0.82% |
| 04/21 | 3,300 | 3,305 | 3,255 | 3,275 | -0.3% | 102,400 | 2188億3334万 | -0.52% |
| 04/20 | 3,260 | 3,290 | 3,250 | 3,285 | +1.23% | 132,400 | 2195億153万 | -0.21% |
| 04/17 | 3,250 | 3,270 | 3,245 | 3,245 | 0% | 74,900 | 2168億2876万 | -1.37% |
| 04/16 | 3,295 | 3,310 | 3,245 | 3,245 | -1.37% | 107,000 | 2168億2876万 | -1.34% |
| 04/15 | 3,300 | 3,310 | 3,270 | 3,290 | -0.3% | 70,600 | 2198億3563万 | 0% |
| 04/14 | 3,325 | 3,330 | 3,270 | 3,300 | -0.3% | 115,300 | 2205億382万 | +0.33% |
| 04/13 | 3,330 | 3,335 | 3,295 | 3,310 | -0.6% | 123,400 | 2211億7202万 | +0.7% |
| 04/10 | 3,395 | 3,400 | 3,325 | 3,330 | -1.91% | 130,200 | 2225億840万 | +1.37% |
| 04/09 | 3,375 | 3,420 | 3,365 | 3,395 | +1.34% | 223,700 | 2268億5166万 | +3.44% |
| 04/08 | 3,410 | 3,420 | 3,345 | 3,350 | -0.89% | 133,900 | 2238億4479万 | +2.26% |
| 04/07 | 3,315 | 3,380 | 3,300 | 3,380 | +0.75% | 171,900 | 2258億4937万 | +3.3% |
| 04/06 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/06 | 3,345 | 3,375 | 3,335 | 3,355 | +0.3% | 98,500 | 2241億7889万 | +2.6% |
| 04/03 | 3,325 | 3,355 | 3,320 | 3,345 | +0.75% | 80,900 | 2235億1069万 | +2.23% |
| 04/02 | 3,315 | 3,365 | 3,315 | 3,320 | -0.45% | 76,500 | 2218億4021万 | +1.47% |
| 04/01 | （IR情報）10:00 コーポレートサイトリニューアルに関するお知らせ |
| 04/01 | 3,305 | 3,335 | 3,290 | 3,335 | +0.91% | 92,800 | 2228億4250万 | +1.89% |
| 03/31 | 3,285 | 3,315 | 3,275 | 3,305 | +1.07% | 125,800 | 2208億3792万 | +0.98% |
| 03/30 | 3,220 | 3,275 | 3,210 | 3,270 | -0.3% | 87,700 | 2184億9924万 | -0.09% |
| 03/27 | 3,295 | 3,295 | 3,260 | 3,280 | +0.77% | 97,500 | 2191億6744万 | +0.09% |
| 03/26 | 3,235 | 3,255 | 3,220 | 3,255 | +0.62% | 57,500 | 2174億9695万 | -0.79% |
| 03/25 | 3,250 | 3,265 | 3,225 | 3,235 | -0.15% | 77,200 | 2161億6057万 | -1.49% |
| 03/24 | 3,220 | 3,255 | 3,215 | 3,240 | +1.57% | 55,800 | 2164億9466万 | -1.43% |
| 03/23 | 3,200 | 3,220 | 3,175 | 3,190 | -0.93% | 91,400 | 2131億5370万 | -3.13% |
| 03/19 | 3,275 | 3,285 | 3,220 | 3,220 | -1.98% | 68,400 | 2151億5828万 | -2.45% |
| 03/18 | 3,290 | 3,295 | 3,270 | 3,285 | +0.46% | 51,700 | 2195億153万 | -0.67% |
| 03/17 | 3,270 | 3,295 | 3,265 | 3,270 | +0.31% | 43,500 | 2184億9924万 | -1.18% |
| 03/16 | （IR情報）15:30 子会社の人事異動に関するお知らせ |
| 03/16 | 3,230 | 3,270 | 3,225 | 3,260 | +0.77% | 55,700 | 2178億3105万 | -1.54% |
| 03/13 | 3,230 | 3,270 | 3,230 | 3,235 | +0.15% | 125,400 | 2161億6057万 | -2.32% |
| 03/12 | 3,245 | 3,255 | 3,215 | 3,230 | -0.77% | 101,400 | 2158億2647万 | -2.48% |
| 03/11 | 3,285 | 3,295 | 3,255 | 3,255 | -0.31% | 70,800 | 2174億9695万 | -1.75% |
| 03/10 | 3,280 | 3,280 | 3,250 | 3,265 | +0.15% | 102,200 | 2181億6515万 | -1.42% |
| 03/09 | 3,200 | 3,270 | 3,195 | 3,260 | 0% | 116,100 | 2178億3105万 | -1.54% |
| 03/06 | 3,230 | 3,280 | 3,220 | 3,260 | +0.31% | 68,200 | 2178億3105万 | -1.51% |
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。
