| 2026 |
| 06/22 | 1,760 | 1,772 | 1,743 | 1,768 | +1.03% | 249,300 | 430億7024万 | +2.79% |
| 06/19 | 1,760 | 1,769 | 1,736 | 1,750 | +0.23% | 245,900 | 426億3175万 | +1.63% |
| 06/18 | 1,738 | 1,753 | 1,721 | 1,746 | +1.22% | 198,700 | 425億3430万 | +1.16% |
| 06/17 | 1,717 | 1,749 | 1,709 | 1,725 | +1.17% | 158,900 | 420億2272万 | -1.03% |
| 06/17 | （空売り報告）Nomura International plc 238,176株（0.97%）-0.06% |
| 06/16 | 1,735 | 1,735 | 1,701 | 1,705 | -1.73% | 160,700 | 415億3550万 | -3.29% |
| 06/15 | 1,723 | 1,741 | 1,721 | 1,735 | +2.42% | 162,500 | 422億6633万 | -2.64% |
| 06/12 | 1,683 | 1,697 | 1,666 | 1,694 | +1.07% | 141,200 | 412億6753万 | -5.94% |
| 06/11 | 1,696 | 1,696 | 1,668 | 1,676 | -1.18% | 203,100 | 408億2903万 | -7.96% |
| 06/11 | （空売り報告）Nomura International plc 270,714株（1.11%）+0.21% |
| 06/10 | 1,705 | 1,710 | 1,686 | 1,696 | +0.65% | 140,700 | 413億1625万 | -7.98% |
| 06/09 | 1,689 | 1,719 | 1,677 | 1,685 | +0.42% | 149,600 | 410億4828万 | -9.55% |
| 06/09 | （空売り報告）Nomura International plc 220,458株（0.9%）+0.06% |
| 06/08 | 1,681 | 1,710 | 1,664 | 1,678 | -0.3% | 207,400 | 408億7775万 | -10.93% |
| 06/08 | （空売り報告）Nomura International plc 206,867株（0.84%）+0.07% |
| 06/05 | 1,650 | 1,705 | 1,645 | 1,683 | +2.68% | 195,500 | 409億9956万 | -11.75% |
| 06/04 | 1,655 | 1,662 | 1,639 | 1,639 | -1.21% | 172,100 | 399億2767万 | -15.03% |
| 06/04 | （空売り報告）Nomura International plc 188,951株（0.77%）+0.17% |
| 06/03 | 1,645 | 1,678 | 1,629 | 1,659 | +1.41% | 216,300 | 404億1489万 | -15.05% |
| 06/02 | 1,660 | 1,661 | 1,621 | 1,636 | -1.98% | 279,000 | 398億5459万 | -17.25% |
| 06/01 | 1,748 | 1,749 | 1,661 | 1,669 | -4.46% | 374,700 | 406億5850万 | -16.63% |
| 06/01 | （空売り報告）Nomura International plc 146,409株（0.6%）再IN |
| 05/29 | 1,742 | 1,772 | 1,740 | 1,747 | +0.34% | 138,800 | 425億5866万 | -13.86% |
| 05/28 | 1,742 | 1,759 | 1,723 | 1,741 | 0% | 152,300 | 424億1250万 | -15.11% |
| 05/27 | 1,746 | 1,755 | 1,715 | 1,741 | -0.57% | 147,200 | 424億1250万 | -16.06% |
| 05/26 | 1,746 | 1,769 | 1,735 | 1,751 | +0.29% | 116,800 | 426億5611万 | -16.46% |
| 05/25 | 1,750 | 1,765 | 1,704 | 1,746 | +0.06% | 226,600 | 425億3430万 | -17.6% |
| 05/22 | 1,791 | 1,791 | 1,728 | 1,745 | -1.75% | 261,100 | 425億994万 | -18.53% |
| 05/21 | 1,793 | 1,808 | 1,776 | 1,776 | -0.22% | 123,700 | 432億6513万 | -17.97% |
| 05/20 | 1,820 | 1,820 | 1,765 | 1,780 | -2.2% | 277,700 | 433億6258万 | -18.57% |
| 05/19 | 1,854 | 1,862 | 1,807 | 1,820 | -0.6% | 253,100 | 443億3702万 | -17.57% |
| 05/18 | 1,835 | 1,880 | 1,824 | 1,831 | -0.22% | 339,400 | 446億499万 | -17.89% |
| 05/15 | （IR情報）14:00 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 2,209 | 2,214 | 1,832 | 1,835 | -16.06% | 667,000 | 447億243万 | -18.44% |
| 05/14 | 2,201 | 2,210 | 2,180 | 2,186 | -1.49% | 101,200 | 532億5314万 | -3.62% |
| 05/13 | （5%ルール）ドリームカムトゥルー（8.62%）夢現企画（5.99%）藤田進一（6.07%） |
| 05/13 | 2,188 | 2,230 | 2,180 | 2,219 | +1.84% | 82,900 | 540億5705万 | -2.29% |
| 05/12 | 2,211 | 2,220 | 2,176 | 2,179 | -1.45% | 111,400 | 530億8261万 | -4.14% |
| 05/11 | 2,190 | 2,232 | 2,190 | 2,211 | +0.18% | 58,600 | 538億6217万 | -2.81% |
| 05/08 | 2,207 | 2,207 | 2,163 | 2,207 | 0% | 128,800 | 537億6472万 | -2.9% |
| 05/07 | 2,238 | 2,249 | 2,207 | 2,207 | +0.09% | 73,400 | 537億6472万 | -2.9% |
| 05/01 | 2,218 | 2,222 | 2,191 | 2,205 | -0.41% | 67,300 | 537億1600万 | -3.08% |
| 04/30 | 2,233 | 2,233 | 2,201 | 2,214 | -1.56% | 72,100 | 539億3525万 | -2.85% |
| 04/28 | 2,234 | 2,261 | 2,229 | 2,249 | +0.67% | 60,200 | 547億8788万 | -1.49% |
| 04/27 | 2,200 | 2,234 | 2,188 | 2,234 | -0.04% | 97,500 | 544億2247万 | -2.23% |
| 04/24 | 2,291 | 2,291 | 2,223 | 2,235 | -1.41% | 108,700 | 544億4683万 | -2.23% |
| 04/23 | 2,264 | 2,282 | 2,252 | 2,267 | +0.13% | 35,800 | 552億2638万 | -1% |
| 04/22 | 2,308 | 2,308 | 2,250 | 2,264 | -1.91% | 88,100 | 551億5330万 | -1.39% |
| 04/21 | 2,320 | 2,333 | 2,301 | 2,308 | -0.47% | 47,900 | 562億2518万 | +0.39% |
| 04/21 | （空売り報告）UBS AG 120,898株（0.49%）-0.02%義務消失 |
| 04/20 | 2,324 | 2,325 | 2,307 | 2,319 | +0.39% | 44,100 | 564億9315万 | +0.78% |
| 04/17 | 2,310 | 2,314 | 2,291 | 2,310 | -0.04% | 48,600 | 562億7391万 | +0.26% |
| 04/16 | 2,325 | 2,331 | 2,305 | 2,311 | -0.39% | 61,000 | 562億9827万 | +0.09% |
| 04/15 | 2,320 | 2,344 | 2,308 | 2,320 | +0.22% | 69,000 | 565億1752万 | +0.17% |
| 04/14 | 2,330 | 2,343 | 2,301 | 2,315 | +0.17% | 52,100 | 563億9571万 | -0.34% |
| 04/13 | 2,314 | 2,325 | 2,297 | 2,311 | -0.47% | 94,200 | 562億9827万 | -0.77% |
| 04/10 | 2,340 | 2,351 | 2,318 | 2,322 | +0.13% | 57,900 | 565億6624万 | -0.77% |
| 04/09 | 2,367 | 2,373 | 2,317 | 2,319 | -2.11% | 112,500 | 564億9315万 | -1.19% |
| 04/08 | 2,364 | 2,375 | 2,342 | 2,369 | +1.98% | 89,900 | 577億1120万 | +0.81% |
| 04/07 | 2,320 | 2,356 | 2,311 | 2,323 | +0.96% | 68,000 | 565億9060万 | -1.32% |
| 04/06 | 2,270 | 2,308 | 2,263 | 2,301 | +1.68% | 68,900 | 560億5466万 | -2.62% |
| 04/03 | 2,265 | 2,297 | 2,254 | 2,263 | +0.58% | 73,700 | 551億2894万 | -4.68% |
| 04/02 | 2,264 | 2,297 | 2,233 | 2,250 | +0.45% | 91,700 | 548億1225万 | -5.74% |
| 04/01 | 2,234 | 2,244 | 2,208 | 2,240 | +3.18% | 82,600 | 545億6864万 | -6.55% |
| 03/31 | 2,207 | 2,215 | 2,168 | 2,171 | -1.18% | 93,600 | 528億8773万 | -9.77% |
| 03/31 | （空売り報告）UBS AG 124,998株（0.51%）再IN |
| 03/30 | 2,182 | 2,207 | 2,167 | 2,197 | -3.09% | 123,400 | 535億2111万 | -9.25% |
| 03/27 | 2,288 | 2,296 | 2,252 | 2,267 | -1.13% | 106,500 | 552億2638万 | -6.82% |
| 03/26 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | （IR情報）14:00 支配株主等に関する事項について |
| 03/26 | 2,316 | 2,324 | 2,278 | 2,293 | -0.86% | 97,400 | 558億5977万 | -6.02% |
| 03/25 | 2,330 | 2,339 | 2,312 | 2,313 | +0.35% | 68,300 | 563億4699万 | -5.32% |
| 03/24 | 2,295 | 2,315 | 2,286 | 2,305 | +2.67% | 72,000 | 561億5210万 | -5.76% |
| 03/23 | 2,290 | 2,290 | 2,219 | 2,245 | -4.1% | 204,000 | 546億9044万 | -8.44% |
| 03/19 | （IR情報）14:00 北洋銀行「ポジティブ・インパクト・ファイナンス」による資金調達に関するお知らせ |
| 03/19 | 2,388 | 2,398 | 2,341 | 2,341 | -3.1% | 82,500 | 570億2910万 | -4.6% |
| 03/18 | 2,373 | 2,416 | 2,369 | 2,416 | +3.07% | 65,100 | 588億5617万 | -1.43% |
| 03/17 | 2,346 | 2,375 | 2,340 | 2,344 | -0.64% | 120,900 | 571億218万 | -4.09% |
| 03/16 | 2,367 | 2,383 | 2,337 | 2,359 | -1.67% | 113,200 | 574億6759万 | -3.32% |
| 03/13 | （IR情報）14:00 当社取締役会の実効性評価結果の概要に関するお知らせ |
| 03/13 | 2,402 | 2,436 | 2,380 | 2,399 | -1.11% | 128,700 | 584億4203万 | -1.48% |
| 03/12 | 2,470 | 2,476 | 2,414 | 2,426 | -2.41% | 112,600 | 590億9978万 | -0.04% |
| 03/11 | 2,520 | 2,522 | 2,485 | 2,486 | -0.76% | 146,700 | 605億6144万 | +2.9% |
| 03/10 | 2,488 | 2,528 | 2,467 | 2,505 | +1.5% | 251,500 | 610億2430万 | +4.33% |
| 03/09 | 2,500 | 2,508 | 2,405 | 2,468 | -3.86% | 215,000 | 601億2294万 | +3.48% |
| 03/06 | 2,501 | 2,567 | 2,495 | 2,567 | +2.07% | 171,600 | 625億3468万 | +8.4% |
| 03/05 | 2,459 | 2,530 | 2,451 | 2,515 | +5.14% | 188,100 | 612億6791万 | +7.16% |
| 03/04 | 2,416 | 2,472 | 2,365 | 2,392 | -2.61% | 266,800 | 582億7151万 | +2.88% |
| 03/03 | 2,530 | 2,536 | 2,455 | 2,456 | -3.91% | 184,100 | 598億3061万 | +6.46% |
| 03/02 | 2,555 | 2,566 | 2,490 | 2,556 | -1.01% | 181,000 | 622億6671万 | +11.71% |
| 02/27 | 2,578 | 2,602 | 2,564 | 2,582 | +0.16% | 148,600 | 629億10万 | +14% |
| 02/26 | 2,516 | 2,602 | 2,516 | 2,578 | +3% | 277,000 | 628億265万 | +15.14% |
| 02/25 | 2,465 | 2,515 | 2,457 | 2,503 | +1.34% | 150,700 | 609億7558万 | +13% |
| 02/24 | 2,522 | 2,534 | 2,466 | 2,470 | -2.76% | 199,000 | 601億7167万 | +12.53% |
| 02/20 | （IR情報）14:00 取締役・監査役候補者の選任並びに新執行体制に関するお知らせ |
| 02/20 | 2,500 | 2,542 | 2,475 | 2,540 | +1.8% | 221,200 | 618億7694万 | +16.78% |
| 02/19 | 2,449 | 2,495 | 2,415 | 2,495 | +2.21% | 166,600 | 607億8069万 | +15.99% |
| 02/18 | 2,385 | 2,446 | 2,385 | 2,441 | +2.87% | 177,700 | 594億6520万 | +14.71% |
| 02/17 | 2,400 | 2,404 | 2,354 | 2,373 | -0.84% | 277,200 | 578億865万 | +12.57% |
| 02/16 | 2,422 | 2,480 | 2,390 | 2,393 | -2.49% | 353,900 | 582億9587万 | +14.39% |
| 02/13 | （IR情報）14:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）14:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 2,291 | 2,460 | 2,277 | 2,454 | +7.16% | 643,500 | 597億8189万 | +18.38% |
| 02/12 | 2,259 | 2,329 | 2,247 | 2,290 | +1.37% | 168,500 | 557億8669万 | +11.65% |
| 02/10 | 2,240 | 2,262 | 2,225 | 2,259 | +0.58% | 144,400 | 550億3149万 | +10.95% |
| 02/09 | 2,248 | 2,255 | 2,226 | 2,246 | +0.31% | 131,900 | 547億1480万 | +11.19% |
| 02/09 | （空売り報告）UBS AG 121,438株（0.49%）-0.01%義務消失 |
| 02/06 | 2,239 | 2,248 | 2,213 | 2,239 | +0.13% | 104,900 | 545億4427万 | +11.67% |
| 02/05 | 2,210 | 2,243 | 2,202 | 2,236 | +1.73% | 131,400 | 544億7119万 | +12.36% |
| 02/05 | （空売り報告）UBS AG 123,638株（0.5%）新規 |
| 02/04 | 2,152 | 2,213 | 2,144 | 2,198 | +1.85% | 270,700 | 535億4547万 | +11.18% |
| 02/03 | 2,134 | 2,165 | 2,123 | 2,158 | +1.65% | 173,500 | 525億7103万 | +9.77% |
| 02/02 | 2,085 | 2,142 | 2,080 | 2,123 | +1.82% | 256,200 | 517億1840万 | +8.54% |
| 01/30 | 2,043 | 2,093 | 2,032 | 2,085 | +2.06% | 186,500 | 507億9268万 | +7.09% |
| 01/30 | （空売り報告）Nomura International plc 90,550株（0.37%）-0.21%義務消失 |
| 01/29 | 2,061 | 2,062 | 2,007 | 2,043 | -0.87% | 341,200 | 497億6952万 | +5.42% |
| 01/28 | （IR情報）14:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 01/28 | 1,938 | 2,080 | 1,923 | 2,061 | +5.86% | 657,300 | 502億802万 | +6.79% |
| 01/28 | （空売り報告）Nomura International plc 142,962株（0.58%）再IN |
| 01/27 | 1,945 | 1,955 | 1,930 | 1,947 | +0.1% | 70,500 | 474億3086万 | +1.3% |
| 01/26 | 1,960 | 1,960 | 1,940 | 1,945 | -1.62% | 60,900 | 473億8214万 | +1.46% |
| 01/23 | 1,984 | 1,994 | 1,973 | 1,977 | -0.25% | 88,300 | 481億6169万 | +3.35% |
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。
