| 2026 |
| 03/31 | 3,250 | 3,330 | 3,225 | 3,275 | +0.46% | 119,500 | 1039億2492万 | -6.59% |
| 03/30 | 3,210 | 3,295 | 3,180 | 3,260 | -3.83% | 187,300 | 1034億4892万 | -7.86% |
| 03/27 | 3,315 | 3,400 | 3,315 | 3,390 | +1.8% | 244,400 | 1075億7419万 | -5.12% |
| 03/26 | 3,340 | 3,340 | 3,295 | 3,330 | +0.6% | 120,000 | 1056億7022万 | -7.45% |
| 03/25 | 3,295 | 3,345 | 3,295 | 3,310 | +1.22% | 144,600 | 1050億3556万 | -8.64% |
| 03/24 | 3,275 | 3,295 | 3,210 | 3,270 | +6% | 219,000 | 1037億6625万 | -10.29% |
| 03/23 | 3,135 | 3,140 | 3,050 | 3,085 | -4.78% | 246,600 | 978億9568万 | -15.8% |
| 03/19 | （IR情報）15:30 株主優待制度の詳細に関するお知らせ |
| 03/19 | 3,290 | 3,325 | 3,205 | 3,240 | -4.85% | 275,200 | 1028億1427万 | -11.98% |
| 03/18 | 3,340 | 3,405 | 3,330 | 3,405 | +3.5% | 105,200 | 1080億5018万 | -7.57% |
| 03/17 | 3,325 | 3,345 | 3,260 | 3,290 | +0.46% | 108,200 | 1044億91万 | -10.6% |
| 03/16 | 3,275 | 3,340 | 3,210 | 3,275 | -0.3% | 200,800 | 1039億2492万 | -10.93% |
| 03/13 | 3,300 | 3,395 | 3,285 | 3,285 | -1.65% | 175,200 | 1042億4224万 | -10.59% |
| 03/12 | 3,485 | 3,500 | 3,320 | 3,340 | -6.18% | 268,400 | 1059億8755万 | -8.97% |
| 03/12 | （空売り報告）シティグループ証券 1,578株（0%）-0.77%義務消失 |
| 03/11 | 3,560 | 3,585 | 3,530 | 3,560 | +1.14% | 88,800 | 1129億6876万 | -2.73% |
| 03/11 | （空売り報告）シティグループ証券 122,478株（0.77%）-0.76% |
| 03/10 | 3,505 | 3,545 | 3,485 | 3,520 | +2.18% | 122,800 | 1116億9945万 | -3.32% |
| 03/09 | 3,465 | 3,490 | 3,335 | 3,445 | -5.36% | 331,400 | 1093億1949万 | -5.02% |
| 03/06 | 3,640 | 3,680 | 3,595 | 3,640 | -0.68% | 153,000 | 1155億739万 | +0.75% |
| 03/05 | 3,675 | 3,745 | 3,635 | 3,665 | +1.81% | 112,200 | 1163億71万 | +2.09% |
| 03/05 | （空売り報告）シティグループ証券 242,878株（1.53%）再IN |
| 03/04 | 3,650 | 3,705 | 3,550 | 3,600 | -3.23% | 164,800 | 1142億3808万 | +0.9% |
| 03/03 | 3,880 | 3,895 | 3,695 | 3,720 | -5.22% | 181,200 | 1180億4601万 | +4.79% |
| 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 | 3,910 | 3,955 | 3,830 | 3,925 | -2.61% | 154,200 | 1245億5124万 | +11.13% |
| 02/27 | 3,950 | 4,040 | 3,940 | 4,030 | +2.03% | 149,800 | 1278億8318万 | +14.91% |
| 02/26 | 3,925 | 3,975 | 3,915 | 3,950 | 0% | 114,000 | 1253億4456万 | +13.67% |
| 02/25 | 3,910 | 4,040 | 3,880 | 3,950 | +1.41% | 175,200 | 1253億4456万 | +14.49% |
| 02/24 | 4,000 | 4,010 | 3,875 | 3,895 | -4.3% | 208,800 | 1235億9925万 | +13.72% |
| 02/20 | 4,135 | 4,170 | 4,065 | 4,070 | -1.57% | 204,400 | 1291億5249万 | +19.6% |
| 02/19 | 4,010 | 4,185 | 3,970 | 4,135 | +2.86% | 381,600 | 1312億1512万 | +22.63% |
| 02/18 | 3,945 | 4,060 | 3,905 | 4,020 | +1.77% | 201,800 | 1275億6585万 | +20.47% |
| 02/17 | 3,850 | 4,070 | 3,825 | 3,950 | +2.2% | 463,400 | 1253億4456万 | +19.3% |
| 02/16 | 3,700 | 3,885 | 3,665 | 3,865 | +3.07% | 383,600 | 1226億4727万 | +17.62% |
| 02/13 | 3,800 | 3,830 | 3,555 | 3,750 | +7.14% | 686,800 | 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 | 3,400 | 3,500 | 3,360 | 3,500 | +5.42% | 340,600 | 1110億6480万 | +7.79% |
| 02/10 | 3,290 | 3,330 | 3,270 | 3,320 | +0.76% | 61,800 | 1053億5289万 | +2.53% |
| 02/09 | 3,270 | 3,305 | 3,245 | 3,295 | +2.33% | 84,200 | 1045億5957万 | +1.92% |
| 02/06 | 3,220 | 3,265 | 3,185 | 3,220 | +0.31% | 94,200 | 1021億7961万 | -0.4% |
| 02/05 | 3,195 | 3,220 | 3,165 | 3,210 | +1.9% | 68,800 | 1018億6228万 | -0.93% |
| 02/04 | 3,085 | 3,170 | 3,085 | 3,150 | +1.29% | 50,600 | 999億5832万 | -3.05% |
| 02/03 | 3,105 | 3,135 | 3,105 | 3,110 | +0.32% | 49,600 | 986億8900万 | -4.63% |
| 02/02 | 3,190 | 3,195 | 3,100 | 3,100 | -1.9% | 67,600 | 983億7168万 | -5.08% |
| 01/30 | 3,120 | 3,160 | 3,105 | 3,160 | +2.1% | 62,000 | 1002億7564万 | -3.33% |
| 01/29 | 3,060 | 3,095 | 3,015 | 3,095 | +1.14% | 79,400 | 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 | 3,090 | 3,100 | 3,060 | 3,060 | -2.24% | 83,400 | 971億236万 | -6.45% |
| 01/27 | 3,140 | 3,145 | 3,110 | 3,130 | -0.63% | 49,200 | 993億2366万 | -4.43% |
| 01/26 | 3,215 | 3,220 | 3,150 | 3,150 | -3.52% | 77,600 | 999億5832万 | -3.79% |
| 01/23 | 3,275 | 3,310 | 3,265 | 3,265 | -0.76% | 38,600 | 1036億759万 | -0.24% |
| 01/22 | 3,260 | 3,315 | 3,260 | 3,290 | +1.54% | 68,800 | 1044億91万 | +0.61% |
| 01/21 | 3,245 | 3,290 | 3,210 | 3,240 | -2.41% | 149,200 | 1028億1427万 | -0.74% |
| 01/20 | 3,295 | 3,330 | 3,270 | 3,320 | -0.15% | 54,400 | 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 | 3,340 | 3,350 | 3,305 | 3,325 | -0.3% | 59,400 | 1055億1156万 | +2.34% |
| 01/16 | 3,330 | 3,335 | 3,290 | 3,335 | +0.91% | 56,200 | 1058億2888万 | +3% |
| 01/15 | 3,265 | 3,330 | 3,265 | 3,305 | +1.23% | 68,600 | 1048億7690万 | +2.39% |
| 01/14 | 3,375 | 3,375 | 3,255 | 3,265 | -3.26% | 155,000 | 1036億759万 | +1.49% |
| 01/13 | 3,390 | 3,400 | 3,345 | 3,375 | +1.5% | 86,400 | 1070億9820万 | +5.17% |
| 01/09 | 3,365 | 3,385 | 3,325 | 3,325 | -0.75% | 48,800 | 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 | 3,250 | 3,355 | 3,250 | 3,350 | +2.13% | 73,400 | 1063億488万 | +5.08% |
| 01/07 | 3,230 | 3,305 | 3,230 | 3,280 | +0.31% | 59,200 | 1040億8358万 | +3.31% |
| 01/06 | 3,205 | 3,285 | 3,205 | 3,270 | +2.19% | 94,000 | 1037億6625万 | +3.38% |
| 01/05 | 3,285 | 3,300 | 3,175 | 3,200 | -2.74% | 154,200 | 1015億4496万 | +1.56% |
| 2025 |
| 12/30 | 3,405 | 3,405 | 3,290 | 3,290 | -3.38% | 95,000 | 1044億91万 | +4.68% |
| 12/29 | 3,430 | 3,450 | 3,385 | 3,405 | -0.44% | 108,000 | 1080億5018万 | +8.96% |
| 12/26 | 3,460 | 3,480 | 3,390 | 3,420 | -1.01% | 150,000 | 1085億2617万 | +10.25% |
| 12/25 | （5%ルール）塙圭二（7.61%）フラワーリング（34.2%） |
| 12/25 | 3,270 | 3,465 | 3,265 | 3,455 | +6.8% | 239,200 | 1096億3682万 | +12.36% |
| 12/24 | 3,190 | 3,240 | 3,185 | 3,235 | +2.05% | 114,600 | 1026億5560万 | +6.2% |
| 12/23 | 3,170 | 3,175 | 3,135 | 3,170 | 0% | 44,200 | 1005億9297万 | +4.76% |
| 12/22 | 3,175 | 3,175 | 3,145 | 3,170 | +0.48% | 40,600 | 1005億9297万 | +5.28% |
| 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 | 3,125 | 3,175 | 3,105 | 3,155 | +0.48% | 71,400 | 1001億1698万 | +5.27% |
| 12/18 | 3,130 | 3,155 | 3,105 | 3,140 | +0.96% | 46,400 | 996億4099万 | +5.51% |
| 12/17 | 3,155 | 3,160 | 3,110 | 3,110 | -0.8% | 35,600 | 986億8900万 | +5.14% |
| 12/16 | 3,185 | 3,195 | 3,135 | 3,135 | -1.26% | 66,400 | 994億8232万 | +6.71% |
| 12/15 | 3,135 | 3,190 | 3,120 | 3,175 | +0.79% | 83,400 | 1007億5164万 | +8.84% |
| 12/12 | 3,100 | 3,165 | 3,075 | 3,150 | +2.11% | 98,000 | 999億5832万 | +8.88% |
| 12/11 | 3,150 | 3,160 | 3,060 | 3,085 | -0.64% | 92,800 | 978億9568万 | +7.45% |
| 12/10 | 3,050 | 3,130 | 3,045 | 3,105 | +1.97% | 96,400 | 985億3034万 | +8.91% |
| 12/09 | 3,075 | 3,080 | 3,040 | 3,045 | -0.98% | 65,200 | 966億2637万 | +7.56% |
| 12/08 | 3,055 | 3,090 | 3,025 | 3,075 | +1.49% | 65,600 | 975億7836万 | +9.28% |
| 12/05 | 3,070 | 3,080 | 3,020 | 3,030 | -1.3% | 105,000 | 961億5038万 | +8.33% |
| 12/04 | 3,055 | 3,090 | 3,040 | 3,070 | +1.32% | 99,400 | 974億1969万 | +10.43% |
| 12/03 | 3,095 | 3,110 | 3,025 | 3,030 | -3.66% | 130,600 | 961億5038万 | +9.62% |
| 12/02 | 3,180 | 3,295 | 3,110 | 3,145 | +3.8% | 301,000 | 997億9965万 | +14.11% |
| 12/01 | 3,035 | 3,040 | 2,995 | 3,030 | +1.51% | 98,400 | 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 | 2,970 | 2,990 | 2,960 | 2,985 | +0.84% | 68,200 | 947億2240万 | +9.06% |
| 11/27 | 2,995 | 3,020 | 2,940 | 2,960 | -1.5% | 84,200 | 939億2908万 | +8.35% |
| 11/26 | 2,870 | 3,005 | 2,860 | 3,005 | +5.81% | 201,600 | 953億5706万 | +10.32% |
| 11/25 | 2,835 | 2,875 | 2,820 | 2,840 | +0.71% | 73,000 | 901億2115万 | +4.6% |
| 11/21 | 2,705 | 2,825 | 2,700 | 2,820 | +2.55% | 99,400 | 894億8649万 | +4.06% |
| 11/20 | 2,770 | 2,770 | 2,720 | 2,750 | +0.18% | 88,800 | 872億6520万 | +1.59% |
| 11/19 | 2,735 | 2,770 | 2,715 | 2,745 | +1.1% | 72,000 | 871億653万 | +1.48% |
| 11/18 | 2,750 | 2,780 | 2,715 | 2,715 | -2.86% | 116,600 | 861億5455万 | +0.48% |
| 11/17 | 2,815 | 2,840 | 2,740 | 2,795 | -1.24% | 138,800 | 886億9317万 | +3.44% |
| 11/14 | 2,750 | 2,835 | 2,660 | 2,830 | +7.2% | 323,800 | 898億382万 | +4.85% |
| 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 | 2,680 | 2,695 | 2,635 | 2,640 | -1.12% | 111,800 | 837億7459万 | -2.08% |
| 11/12 | 2,645 | 2,670 | 2,630 | 2,670 | +1.91% | 73,800 | 847億2657万 | -1.22% |
| 11/11 | 2,600 | 2,620 | 2,555 | 2,620 | +0.58% | 115,200 | 831億3993万 | -3.21% |
| 11/10 | 2,575 | 2,635 | 2,555 | 2,605 | +1.17% | 134,400 | 826億6394万 | -3.8% |
| 11/07 | 2,600 | 2,600 | 2,530 | 2,575 | -0.96% | 131,600 | 817億1196万 | -4.91% |
| 11/06 | 2,595 | 2,640 | 2,595 | 2,600 | +0.39% | 67,400 | 825億528万 | -4.06% |
| 11/05 | 2,605 | 2,605 | 2,565 | 2,590 | -0.77% | 80,400 | 821億8795万 | -4.71% |
| 11/04 | 2,615 | 2,640 | 2,590 | 2,610 | -0.19% | 107,400 | 828億2260万 | -4.29% |
| 10/31 | 2,645 | 2,655 | 2,605 | 2,615 | -1.13% | 112,600 | 829億8127万 | -4.42% |
| 10/30 | 2,600 | 2,645 | 2,565 | 2,645 | +1.15% | 452,400 | 839億3325万 | -3.57% |
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。
