| 2026 |
| 03/06 | 7,280 | 7,360 | 7,190 | 7,280 | -0.68% | 76,500 | 1155億739万 | +0.75% |
| 03/05 | 7,350 | 7,490 | 7,270 | 7,330 | +1.81% | 56,100 | 1163億71万 | +2.09% |
| 03/04 | 7,300 | 7,410 | 7,100 | 7,200 | -3.23% | 82,400 | 1142億3808万 | +0.88% |
| 03/03 | 7,760 | 7,790 | 7,390 | 7,440 | -5.22% | 90,600 | 1180億4601万 | +4.77% |
| 03/02 | （IR情報）12:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 03/02 | 7,820 | 7,910 | 7,660 | 7,850 | -2.61% | 77,100 | 1245億5124万 | +11.13% |
| 02/27 | 7,900 | 8,080 | 7,880 | 8,060 | +2.03% | 74,900 | 1278億8318万 | +14.91% |
| 02/26 | 7,850 | 7,950 | 7,830 | 7,900 | 0% | 57,000 | 1253億4456万 | +13.67% |
| 02/25 | 7,820 | 8,080 | 7,760 | 7,900 | +1.41% | 87,600 | 1253億4456万 | +14.49% |
| 02/24 | 8,000 | 8,020 | 7,750 | 7,790 | -4.3% | 104,400 | 1235億9925万 | +13.72% |
| 02/20 | 8,270 | 8,340 | 8,130 | 8,140 | -1.57% | 102,200 | 1291億5249万 | +19.62% |
| 02/19 | 8,020 | 8,370 | 7,940 | 8,270 | +2.86% | 190,800 | 1312億1512万 | +22.63% |
| 02/18 | 7,890 | 8,120 | 7,810 | 8,040 | +1.77% | 100,900 | 1275億6585万 | +20.47% |
| 02/17 | 7,700 | 8,140 | 7,650 | 7,900 | +2.2% | 231,700 | 1253億4456万 | +19.28% |
| 02/16 | 7,400 | 7,770 | 7,330 | 7,730 | +3.07% | 191,800 | 1226億4727万 | +17.6% |
| 02/13 | 7,600 | 7,660 | 7,110 | 7,500 | +7.14% | 343,400 | 1189億9800万 | +14.82% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 02/12 | （IR情報）15:30 株主優待制度の拡充に関するお知らせ |
| 02/12 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/12 | （IR情報）15:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 6,800 | 7,000 | 6,720 | 7,000 | +5.42% | 170,300 | 1110億6480万 | +7.79% |
| 02/10 | 6,580 | 6,660 | 6,540 | 6,640 | +0.76% | 30,900 | 1053億5289万 | +2.53% |
| 02/09 | 6,540 | 6,610 | 6,490 | 6,590 | +2.33% | 42,100 | 1045億5957万 | +1.92% |
| 02/06 | 6,440 | 6,530 | 6,370 | 6,440 | +0.31% | 47,100 | 1021億7961万 | -0.4% |
| 02/05 | 6,390 | 6,440 | 6,330 | 6,420 | +1.9% | 34,400 | 1018億6228万 | -0.93% |
| 02/04 | 6,170 | 6,340 | 6,170 | 6,300 | +1.29% | 25,300 | 999億5832万 | -3.03% |
| 02/03 | 6,210 | 6,270 | 6,210 | 6,220 | +0.32% | 24,800 | 986億8900万 | -4.63% |
| 02/02 | 6,380 | 6,390 | 6,200 | 6,200 | -1.9% | 33,800 | 983億7168万 | -5.08% |
| 01/30 | 6,240 | 6,320 | 6,210 | 6,320 | +2.1% | 31,000 | 1002億7564万 | -3.32% |
| 01/29 | 6,120 | 6,190 | 6,030 | 6,190 | +1.14% | 39,700 | 982億1301万 | -5.32% |
| 01/28 | （IR情報）15:30 財務上の特約が付されたシンジケートローン契約締結に関するお知らせ |
| 01/28 | 6,180 | 6,200 | 6,120 | 6,120 | -2.24% | 41,700 | 971億236万 | -6.46% |
| 01/27 | 6,280 | 6,290 | 6,220 | 6,260 | -0.63% | 24,600 | 993億2366万 | -4.41% |
| 01/26 | 6,430 | 6,440 | 6,300 | 6,300 | -3.52% | 38,800 | 999億5832万 | -3.79% |
| 01/23 | 6,550 | 6,620 | 6,530 | 6,530 | -0.76% | 19,300 | 1036億759万 | -0.24% |
| 01/22 | 6,520 | 6,630 | 6,520 | 6,580 | +1.54% | 34,400 | 1044億91万 | +0.63% |
| 01/21 | 6,490 | 6,580 | 6,420 | 6,480 | -2.41% | 74,600 | 1028億1427万 | -0.74% |
| 01/20 | 6,590 | 6,660 | 6,540 | 6,640 | -0.15% | 27,200 | 1053億5289万 | +1.9% |
| 01/20 | （空売り報告）シティグループ証券 278株（0%）-0.56%義務消失 |
| 01/19 | 6,680 | 6,700 | 6,610 | 6,650 | -0.3% | 29,700 | 1055億1156万 | +2.34% |
| 01/16 | 6,660 | 6,670 | 6,580 | 6,670 | +0.91% | 28,100 | 1058億2888万 | +3% |
| 01/15 | 6,530 | 6,660 | 6,530 | 6,610 | +1.23% | 34,300 | 1048億7690万 | +2.4% |
| 01/14 | 6,750 | 6,750 | 6,510 | 6,530 | -3.26% | 77,500 | 1036億759万 | +1.51% |
| 01/13 | 6,780 | 6,800 | 6,690 | 6,750 | +1.5% | 43,200 | 1070億9820万 | +5.17% |
| 01/09 | 6,730 | 6,770 | 6,650 | 6,650 | -0.75% | 24,400 | 1055億1156万 | +4.07% |
| 01/08 | （5%ルール）KH（4.41%）塙圭二（3.19%）フラワーリング（34.2%） |
| 01/08 | （5%ルール）KH（2.21%）塙圭二（5.4%）フラワーリング（34.2%） |
| 01/08 | 6,500 | 6,710 | 6,500 | 6,700 | +2.13% | 36,700 | 1063億488万 | +5.08% |
| 01/07 | 6,460 | 6,610 | 6,460 | 6,560 | +0.31% | 29,600 | 1040億8358万 | +3.31% |
| 01/06 | 6,410 | 6,570 | 6,410 | 6,540 | +2.19% | 47,000 | 1037億6625万 | +3.38% |
| 01/05 | 6,570 | 6,600 | 6,350 | 6,400 | -2.74% | 77,100 | 1015億4496万 | +1.56% |
| 2025 |
| 12/30 | 6,810 | 6,810 | 6,580 | 6,580 | -3.38% | 47,500 | 1044億91万 | +4.68% |
| 12/29 | 6,860 | 6,900 | 6,770 | 6,810 | -0.44% | 54,000 | 1080億5018万 | +8.96% |
| 12/26 | 6,920 | 6,960 | 6,780 | 6,840 | -1.01% | 75,000 | 1085億2617万 | +10.27% |
| 12/25 | （5%ルール）塙圭二（7.61%）フラワーリング（34.2%） |
| 12/25 | 6,540 | 6,930 | 6,530 | 6,910 | +6.8% | 119,600 | 1096億3682万 | +12.36% |
| 12/24 | 6,380 | 6,480 | 6,370 | 6,470 | +2.05% | 57,300 | 1026億5560万 | +6.19% |
| 12/23 | 6,340 | 6,350 | 6,270 | 6,340 | 0% | 22,100 | 1005億9297万 | +4.78% |
| 12/22 | 6,350 | 6,350 | 6,290 | 6,340 | +0.48% | 20,300 | 1005億9297万 | +5.3% |
| 12/22 | （空売り報告）シティグループ証券 89,008株（0.56%）新規 |
| 12/19 | 6,250 | 6,350 | 6,210 | 6,310 | +0.48% | 35,700 | 1001億1698万 | +5.27% |
| 12/18 | 6,260 | 6,310 | 6,210 | 6,280 | +0.96% | 23,200 | 996億4099万 | +5.49% |
| 12/17 | 6,310 | 6,320 | 6,220 | 6,220 | -0.8% | 17,800 | 986億8900万 | +5.16% |
| 12/16 | 6,370 | 6,390 | 6,270 | 6,270 | -1.26% | 33,200 | 994億8232万 | +6.71% |
| 12/15 | 6,270 | 6,380 | 6,240 | 6,350 | +0.79% | 41,700 | 1007億5164万 | +8.84% |
| 12/12 | 6,200 | 6,330 | 6,150 | 6,300 | +2.11% | 49,000 | 999億5832万 | +8.88% |
| 12/11 | 6,300 | 6,320 | 6,120 | 6,170 | -0.64% | 46,400 | 978億9568万 | +7.45% |
| 12/10 | 6,100 | 6,260 | 6,090 | 6,210 | +1.97% | 48,200 | 985億3034万 | +8.91% |
| 12/09 | 6,150 | 6,160 | 6,080 | 6,090 | -0.98% | 32,600 | 966億2637万 | +7.56% |
| 12/08 | 6,110 | 6,180 | 6,050 | 6,150 | +1.49% | 32,800 | 975億7836万 | +9.28% |
| 12/05 | 6,140 | 6,160 | 6,040 | 6,060 | -1.3% | 52,500 | 961億5038万 | +8.33% |
| 12/04 | 6,110 | 6,180 | 6,080 | 6,140 | +1.32% | 49,700 | 974億1969万 | +10.43% |
| 12/03 | 6,190 | 6,220 | 6,050 | 6,060 | -3.66% | 65,300 | 961億5038万 | +9.62% |
| 12/02 | 6,360 | 6,590 | 6,220 | 6,290 | +3.8% | 150,500 | 997億9965万 | +14.11% |
| 12/01 | 6,070 | 6,080 | 5,990 | 6,060 | +1.51% | 49,200 | 961億5038万 | +10.42% |
| 11/28 | （IR情報）15:30 第1回期限前償還条項付無担保社債発行に関するお知らせ |
| 11/28 | 5,940 | 5,980 | 5,920 | 5,970 | +0.84% | 34,100 | 947億2240万 | +9.06% |
| 11/27 | 5,990 | 6,040 | 5,880 | 5,920 | -1.5% | 42,100 | 939億2908万 | +8.37% |
| 11/26 | 5,740 | 6,010 | 5,720 | 6,010 | +5.81% | 100,800 | 953億5706万 | +10.32% |
| 11/25 | 5,670 | 5,750 | 5,640 | 5,680 | +0.71% | 36,500 | 901億2115万 | +4.6% |
| 11/21 | 5,410 | 5,650 | 5,400 | 5,640 | +2.55% | 49,700 | 894億8649万 | +4.06% |
| 11/20 | 5,540 | 5,540 | 5,440 | 5,500 | +0.18% | 44,400 | 872億6520万 | +1.61% |
| 11/19 | 5,470 | 5,540 | 5,430 | 5,490 | +1.1% | 36,000 | 871億653万 | +1.48% |
| 11/18 | 5,500 | 5,560 | 5,430 | 5,430 | -2.86% | 58,300 | 861億5455万 | +0.5% |
| 11/17 | 5,630 | 5,680 | 5,480 | 5,590 | -1.24% | 69,400 | 886億9317万 | +3.46% |
| 11/14 | 5,500 | 5,670 | 5,320 | 5,660 | +7.2% | 161,900 | 898億382万 | +4.83% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 5,360 | 5,390 | 5,270 | 5,280 | -1.12% | 55,900 | 837億7459万 | -2.1% |
| 11/12 | 5,290 | 5,340 | 5,260 | 5,340 | +1.91% | 36,900 | 847億2657万 | -1.22% |
| 11/11 | 5,200 | 5,240 | 5,110 | 5,240 | +0.58% | 57,600 | 831億3993万 | -3.2% |
| 11/10 | 5,150 | 5,270 | 5,110 | 5,210 | +1.17% | 67,200 | 826億6394万 | -3.8% |
| 11/07 | 5,200 | 5,200 | 5,060 | 5,150 | -0.96% | 65,800 | 817億1196万 | -4.91% |
| 11/06 | 5,190 | 5,280 | 5,190 | 5,200 | +0.39% | 33,700 | 825億528万 | -4.06% |
| 11/05 | 5,210 | 5,210 | 5,130 | 5,180 | -0.77% | 40,200 | 821億8795万 | -4.71% |
| 11/04 | 5,230 | 5,280 | 5,180 | 5,220 | -0.19% | 53,700 | 828億2260万 | -4.27% |
| 10/31 | 5,290 | 5,310 | 5,210 | 5,230 | -1.13% | 56,300 | 829億8127万 | -4.42% |
| 10/30 | 5,200 | 5,290 | 5,130 | 5,290 | +1.15% | 226,200 | 839億3325万 | -3.57% |
| 10/29 | 5,330 | 5,380 | 5,230 | 5,230 | -1.88% | 51,400 | 829億8127万 | -4.86% |
| 10/28 | 5,570 | 5,590 | 5,320 | 5,330 | -5.83% | 78,800 | 845億6791万 | -3.3% |
| 10/27 | 5,690 | 5,720 | 5,660 | 5,660 | -0.35% | 25,000 | 898億382万 | +2.46% |
| 10/24 | 5,700 | 5,710 | 5,630 | 5,680 | -0.87% | 40,300 | 901億2115万 | +2.88% |
| 10/23 | 5,690 | 5,770 | 5,650 | 5,730 | +0.7% | 34,700 | 909億1447万 | +3.84% |
| 10/22 | 5,500 | 5,700 | 5,500 | 5,690 | +2.71% | 46,800 | 902億7981万 | +3.06% |
| 10/21 | 5,520 | 5,570 | 5,520 | 5,540 | -0.36% | 27,700 | 878億9985万 | +0.27% |
| 10/20 | 5,500 | 5,570 | 5,480 | 5,560 | +2.21% | 38,800 | 882億1718万 | +0.54% |
| 10/17 | 5,420 | 5,490 | 5,420 | 5,440 | -0.37% | 36,600 | 863億1321万 | -1.7% |
| 10/16 | 5,430 | 5,500 | 5,410 | 5,460 | +0.74% | 34,800 | 866億3054万 | -1.48% |
| 10/15 | 5,380 | 5,450 | 5,340 | 5,420 | +1.88% | 53,200 | 859億9588万 | -2.27% |
| 10/14 | 5,350 | 5,390 | 5,250 | 5,320 | -2.03% | 53,200 | 844億924万 | -4.11% |
| 10/10 | 5,400 | 5,460 | 5,320 | 5,430 | -0.91% | 73,900 | 861億5455万 | -2.2% |
| 10/09 | 5,490 | 5,510 | 5,410 | 5,480 | -0.54% | 57,100 | 869億4787万 | -1.23% |
| 10/08 | 5,540 | 5,640 | 5,510 | 5,510 | -1.61% | 52,600 | 874億2386万 | -0.56% |
| 10/07 | 5,530 | 5,660 | 5,500 | 5,600 | +1.27% | 47,500 | 888億5184万 | +1.27% |
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。
