| 2026 |
| 06/04 | （5%ルール）日本政策投資銀行（9.42%） |
| 06/03 | 801 | 810 | 790 | 809 | +1% | 16,200 | 132億4494万 | -4.26% |
| 06/02 | 813 | 815 | 795 | 801 | -0.37% | 35,200 | 131億1397万 | -5.43% |
| 06/01 | 823 | 823 | 788 | 804 | -2.55% | 55,300 | 131億6308万 | -5.41% |
| 05/29 | （IR情報）16:00 第三者割当により発行される第1回無担保転換社債型新株予約権付社債及び第1回新株予約権の払込完了に関するお知らせ |
| 05/29 | 839 | 843 | 825 | 825 | -2.37% | 47,700 | 135億690万 | -3.28% |
| 05/28 | 848 | 852 | 836 | 845 | +0.12% | 29,900 | 138億3434万 | -1.17% |
| 05/27 | 849 | 849 | 836 | 844 | -0.71% | 12,600 | 138億1796万 | -1.52% |
| 05/26 | 840 | 850 | 840 | 850 | +1.19% | 10,400 | 139億1620万 | -1.05% |
| 05/25 | 843 | 847 | 838 | 840 | -0.83% | 21,000 | 137億5248万 | -2.55% |
| 05/22 | 850 | 850 | 840 | 847 | 0% | 9,400 | 138億6708万 | -1.85% |
| 05/21 | 840 | 849 | 840 | 847 | +1.07% | 10,400 | 138億6708万 | -2.08% |
| 05/20 | 835 | 840 | 825 | 838 | +0.48% | 21,200 | 137億1973万 | -3.23% |
| 05/19 | 836 | 854 | 834 | 834 | +0.12% | 26,600 | 136億5424万 | -4.03% |
| 05/18 | 846 | 846 | 823 | 833 | -1.77% | 72,700 | 136億3787万 | -4.36% |
| 05/15 | （IR情報）17:00 日本政策投資銀行との資本業務提携並びに第三者割当により発行される第1回無担保転換社債型新株予約権付社債及び第1回新株予約権の募集に関するお知らせの訂正 |
| 05/15 | 855 | 863 | 845 | 848 | -0.82% | 24,300 | 138億8345万 | -2.86% |
| 05/14 | 857 | 865 | 835 | 855 | -1.16% | 78,900 | 139億9806万 | -2.29% |
| 05/13 | （IR情報）17:10 当社連結子会社における役員の異動に関するお知らせ |
| 05/13 | （IR情報）17:00 株式会社日本政策投資銀行との資本業務提携並びに第三者割当により発行される第1回無担保転換社債型新株予約権付社債及び第1回新株予約権の募集に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 862 | 870 | 850 | 865 | +2.13% | 66,100 | 141億6178万 | -1.37% |
| 05/12 | 870 | 877 | 841 | 847 | -2.31% | 43,900 | 138億6708万 | -3.42% |
| 05/11 | 870 | 870 | 863 | 867 | +0.81% | 30,000 | 141億9452万 | -1.37% |
| 05/08 | 865 | 865 | 850 | 860 | -0.12% | 33,000 | 140億7992万 | -2.27% |
| 05/07 | 855 | 862 | 855 | 861 | +1.29% | 20,100 | 140億9629万 | -2.38% |
| 05/01 | 857 | 857 | 834 | 850 | -0.82% | 42,000 | 139億1620万 | -4.06% |
| 04/30 | 867 | 869 | 851 | 857 | -0.23% | 33,800 | 140億3080万 | -3.71% |
| 04/28 | 854 | 861 | 850 | 859 | +0.35% | 17,100 | 140億6354万 | -3.91% |
| 04/27 | 868 | 878 | 855 | 856 | -2.17% | 22,100 | 140億1443万 | -4.68% |
| 04/24 | 872 | 878 | 868 | 875 | +1.16% | 28,100 | 143億2550万 | -2.89% |
| 04/23 | 880 | 882 | 863 | 865 | -1.82% | 25,700 | 141億6178万 | -4.42% |
| 04/22 | 880 | 898 | 880 | 881 | +0.11% | 20,900 | 144億2373万 | -3.29% |
| 04/21 | 875 | 889 | 875 | 880 | +0.34% | 16,400 | 144億736万 | -3.93% |
| 04/20 | 890 | 890 | 872 | 877 | -0.79% | 27,300 | 143億5824万 | -4.67% |
| 04/17 | 907 | 907 | 880 | 884 | -1.78% | 18,400 | 144億7284万 | -4.33% |
| 04/16 | 920 | 925 | 897 | 900 | -2.17% | 24,700 | 147億3480万 | -2.91% |
| 04/15 | 894 | 921 | 892 | 920 | +4.55% | 48,700 | 150億6224万 | -0.43% |
| 04/14 | 891 | 893 | 879 | 880 | -0.23% | 17,500 | 144億736万 | -4.45% |
| 04/13 | 875 | 883 | 870 | 882 | +0.34% | 22,700 | 144億4010万 | -3.92% |
| 04/10 | 895 | 895 | 872 | 879 | -2.12% | 40,000 | 143億9098万 | -4.04% |
| 04/09 | 907 | 910 | 890 | 898 | -0.99% | 24,900 | 147億205万 | -1.75% |
| 04/08 | 899 | 907 | 887 | 907 | +2.6% | 30,000 | 148億4940万 | -0.44% |
| 04/07 | 896 | 909 | 881 | 884 | -1.34% | 26,300 | 144億7284万 | -2.64% |
| 04/06 | （5%ルール）エア・ウォーター（10.5%） |
| 04/06 | 894 | 903 | 892 | 896 | +0.79% | 25,200 | 146億6931万 | -1.21% |
| 04/03 | 883 | 894 | 883 | 889 | +0.68% | 17,300 | 145億5470万 | -1.88% |
| 04/02 | 894 | 905 | 881 | 883 | -1.12% | 45,000 | 144億5647万 | -2.43% |
| 04/01 | 902 | 906 | 892 | 893 | +0.34% | 28,900 | 146億2019万 | -1.22% |
| 03/31 | 896 | 906 | 890 | 890 | -1.66% | 35,600 | 145億7108万 | -1.44% |
| 03/30 | 920 | 920 | 897 | 905 | -6.6% | 39,800 | 148億1666万 | +0.33% |
| 03/27 | 941 | 978 | 940 | 969 | +2.65% | 29,300 | 158億6446万 | +7.55% |
| 03/26 | 966 | 966 | 940 | 944 | -1.77% | 38,700 | 154億5516万 | +5.24% |
| 03/25 | 948 | 966 | 945 | 961 | +1.8% | 51,200 | 157億3349万 | +7.49% |
| 03/24 | 960 | 960 | 929 | 944 | -0.11% | 40,600 | 154億5516万 | +5.83% |
| 03/23 | 966 | 980 | 945 | 945 | -3.57% | 60,800 | 154億7154万 | +6.3% |
| 03/19 | 1,000 | 1,026 | 980 | 980 | -2.87% | 54,100 | 160億4456万 | +10.36% |
| 03/18 | 1,013 | 1,021 | 1,000 | 1,009 | -0.39% | 52,300 | 165億1934万 | +14.01% |
| 03/17 | 1,007 | 1,033 | 1,004 | 1,013 | +3.37% | 74,400 | 165億8483万 | +14.85% |
| 03/16 | 990 | 1,025 | 973 | 980 | +0.31% | 163,000 | 160億4456万 | +11.62% |
| 03/13 | 943 | 1,004 | 941 | 977 | +3.17% | 166,300 | 159億9544万 | +11.53% |
| 03/12 | 935 | 960 | 931 | 947 | +13.82% | 306,800 | 155億428万 | +8.35% |
| 03/11 | （IR情報）16:00 第五次中期経営計画における定量目標の上方修正および今期配当予想の修正に関するお知らせ |
| 03/11 | 840 | 842 | 830 | 832 | +0.73% | 19,800 | 136億2150万 | -4.7% |
| 03/10 | 827 | 830 | 823 | 826 | +1.47% | 15,200 | 135億2327万 | -5.6% |
| 03/09 | 824 | 824 | 807 | 814 | -2.98% | 29,200 | 133億2680万 | -7.29% |
| 03/06 | 835 | 840 | 831 | 839 | +0.36% | 14,600 | 137億3610万 | -4.66% |
| 03/05 | 826 | 850 | 826 | 836 | +3.08% | 24,900 | 136億8699万 | -5.22% |
| 03/04 | 821 | 824 | 801 | 811 | -2.41% | 75,000 | 132億7769万 | -8.36% |
| 03/03 | 857 | 857 | 831 | 831 | -2.46% | 35,200 | 136億513万 | -6.42% |
| 03/02 | 875 | 875 | 849 | 852 | -3.73% | 65,400 | 139億4894万 | -4.48% |
| 02/27 | 865 | 885 | 865 | 885 | +1.96% | 23,900 | 144億8922万 | -1.01% |
| 02/26 | 856 | 870 | 851 | 868 | +1.17% | 23,300 | 142億1089万 | -3.13% |
| 02/25 | 858 | 864 | 853 | 858 | 0% | 18,900 | 140億4717万 | -4.67% |
| 02/24 | 863 | 863 | 834 | 858 | -0.58% | 70,900 | 140億4717万 | -4.77% |
| 02/20 | 881 | 881 | 858 | 863 | -2.49% | 36,000 | 141億2903万 | -4.32% |
| 02/19 | 880 | 885 | 869 | 885 | +0.91% | 19,700 | 144億8922万 | -1.99% |
| 02/18 | 874 | 877 | 859 | 877 | +0.8% | 57,400 | 143億5824万 | -2.66% |
| 02/17 | 890 | 890 | 869 | 870 | -2.14% | 28,100 | 142億4364万 | -3.33% |
| 02/16 | 880 | 890 | 853 | 889 | +1.14% | 86,800 | 145億5470万 | -1.11% |
| 02/13 | 894 | 905 | 865 | 879 | -3.3% | 112,500 | 143億9098万 | -2.01% |
| 02/12 | 942 | 961 | 900 | 909 | -2.15% | 184,700 | 148億8214万 | +1.45% |
| 02/12 | （IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 925 | 935 | 921 | 929 | +0.76% | 31,300 | 152億958万 | +4.03% |
| 02/09 | 914 | 926 | 890 | 922 | -0.22% | 59,000 | 150億9498万 | +3.6% |
| 02/06 | 915 | 934 | 915 | 924 | -0.11% | 21,300 | 151億2772万 | +4.17% |
| 02/05 | （IR情報）16:00 ログミーFinannce主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 02/05 | 924 | 934 | 917 | 925 | +0.11% | 21,100 | 151億4410万 | +4.64% |
| 02/04 | 908 | 924 | 903 | 924 | +1.87% | 33,100 | 151億2772万 | +4.88% |
| 02/03 | 910 | 911 | 900 | 907 | +1.34% | 20,400 | 148億4940万 | +3.42% |
| 02/02 | 894 | 908 | 890 | 895 | +0.79% | 20,700 | 146億5294万 | +2.4% |
| 01/30 | 883 | 895 | 882 | 888 | +0.57% | 25,600 | 145億3833万 | +1.83% |
| 01/29 | 880 | 886 | 869 | 883 | +0.23% | 43,700 | 144億5647万 | +1.49% |
| 01/28 | 896 | 896 | 881 | 881 | -2.22% | 17,500 | 144億2373万 | +1.5% |
| 01/27 | 905 | 909 | 892 | 901 | -0.44% | 17,800 | 147億5117万 | +4.04% |
| 01/26 | 920 | 920 | 903 | 905 | -2.06% | 24,000 | 148億1666万 | +4.87% |
| 01/23 | 911 | 929 | 906 | 924 | +1.32% | 18,700 | 151億2772万 | +7.57% |
| 01/22 | 932 | 933 | 911 | 912 | -2.15% | 33,100 | 149億3126万 | +6.79% |
| 01/21 | 945 | 952 | 918 | 932 | -1.79% | 65,000 | 152億5870万 | +9.91% |
| 01/20 | 911 | 950 | 911 | 949 | +5.21% | 123,100 | 155億3702万 | +12.84% |
| 01/19 | 885 | 904 | 883 | 902 | +1.92% | 54,300 | 147億6754万 | +8.28% |
| 01/16 | 868 | 892 | 866 | 885 | +1.96% | 48,000 | 144億8922万 | +7.01% |
| 01/15 | 850 | 871 | 841 | 868 | +2.12% | 54,600 | 142億1089万 | +5.47% |
| 01/14 | 852 | 862 | 847 | 850 | -0.23% | 26,400 | 139億1620万 | +3.79% |
| 01/13 | 854 | 858 | 848 | 852 | +0.95% | 45,600 | 139億4894万 | +4.28% |
| 01/09 | （IR情報）16:00 当社連結子会社間の吸収合併に関するお知らせ |
| 01/09 | 840 | 850 | 840 | 844 | +0.24% | 26,000 | 138億1796万 | +3.56% |
| 01/08 | 845 | 852 | 841 | 842 | -1.17% | 15,100 | 137億8522万 | +3.44% |
| 01/07 | 840 | 852 | 833 | 852 | +1.79% | 23,300 | 139億4894万 | +4.67% |
| 01/06 | 838 | 846 | 833 | 837 | -0.12% | 50,800 | 137億336万 | +2.7% |
| 01/05 | 842 | 847 | 838 | 838 | -2.22% | 32,500 | 137億1973万 | +2.7% |
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。
