| 2026 |
| 05/29 | 3,425 | 3,475 | 3,380 | 3,440 | +0.44% | 126,100 | 1091億6083万 | +4.94% |
| 05/28 | 3,410 | 3,525 | 3,390 | 3,425 | +3.32% | 188,100 | 1086億8484万 | +4.55% |
| 05/27 | 3,330 | 3,340 | 3,285 | 3,315 | -0.75% | 86,200 | 1051億9423万 | +1.25% |
| 05/26 | 3,350 | 3,430 | 3,280 | 3,340 | -0.3% | 134,800 | 1059億8755万 | +2.05% |
| 05/25 | 3,350 | 3,410 | 3,300 | 3,350 | +1.67% | 177,700 | 1063億488万 | +2.51% |
| 05/22 | 3,400 | 3,410 | 3,250 | 3,295 | +0.3% | 153,100 | 1045億5957万 | +1.01% |
| 05/21 | 3,400 | 3,425 | 3,270 | 3,285 | -2.23% | 118,900 | 1042億4224万 | +0.61% |
| 05/20 | 3,415 | 3,450 | 3,330 | 3,360 | -2.75% | 177,000 | 1066億2220万 | +2.38% |
| 05/19 | 3,525 | 3,555 | 3,395 | 3,455 | -0.58% | 235,700 | 1096億3682万 | +4.92% |
| 05/18 | 3,520 | 3,580 | 3,440 | 3,475 | -0.71% | 256,900 | 1102億7148万 | +5.33% |
| 05/15 | 3,425 | 3,540 | 3,355 | 3,500 | +13.82% | 392,000 | 1110億6480万 | +6.03% |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,130 | 3,150 | 3,065 | 3,075 | -2.38% | 172,900 | 975億7836万 | -6.79% |
| 05/13 | 3,230 | 3,230 | 3,135 | 3,150 | -2.17% | 136,100 | 999億5832万 | -4.98% |
| 05/12 | 3,210 | 3,275 | 3,195 | 3,220 | +2.38% | 176,900 | 1021億7961万 | -3.19% |
| 05/11 | 3,090 | 3,155 | 3,075 | 3,145 | +1.94% | 156,100 | 997億9965万 | -5.64% |
| 05/08 | 3,135 | 3,145 | 3,025 | 3,085 | -2.06% | 201,900 | 978億9568万 | -7.58% |
| 05/07 | 3,180 | 3,205 | 3,125 | 3,150 | -0.47% | 113,500 | 999億5832万 | -5.83% |
| 05/01 | 3,155 | 3,175 | 3,100 | 3,165 | +0.48% | 79,600 | 1004億3431万 | -5.66% |
| 04/30 | 3,195 | 3,195 | 3,115 | 3,150 | -4.11% | 113,800 | 999億5832万 | -6.31% |
| 04/28 | 3,275 | 3,290 | 3,220 | 3,285 | +1.39% | 127,300 | 1042億4224万 | -2.46% |
| 04/27 | 3,185 | 3,260 | 3,140 | 3,240 | +0.93% | 146,500 | 1028億1427万 | -3.77% |
| 04/24 | 3,250 | 3,250 | 3,175 | 3,210 | -0.77% | 68,700 | 1018億6228万 | -4.49% |
| 04/23 | （IR情報）17:30 配当予想の修正(増配)に関するお知らせ |
| 04/23 | 3,275 | 3,275 | 3,175 | 3,235 | -1.52% | 88,400 | 1026億5560万 | -3.78% |
| 04/22 | 3,260 | 3,295 | 3,215 | 3,285 | -0.76% | 99,000 | 1042億4224万 | -2.49% |
| 04/21 | 3,385 | 3,415 | 3,300 | 3,310 | -2.22% | 180,700 | 1050億3556万 | -1.75% |
| 04/20 | 3,395 | 3,435 | 3,360 | 3,385 | +0.3% | 113,200 | 1074億1552万 | +0.5% |
| 04/17 | （IR情報）10:00 中東情勢の緊迫化に伴う当社グループへの影響のお知らせ |
| 04/17 | 3,320 | 3,445 | 3,310 | 3,375 | +1.96% | 231,200 | 1070億9820万 | +0.33% |
| 04/16 | 3,210 | 3,310 | 3,205 | 3,310 | +3.6% | 223,800 | 1050億3556万 | -1.58% |
| 04/15 | 3,270 | 3,285 | 3,180 | 3,195 | -0.62% | 161,200 | 1013億8629万 | -5.28% |
| 04/14 | 3,380 | 3,420 | 3,180 | 3,215 | -4.17% | 392,100 | 1020億2095万 | -5.05% |
| 04/13 | 3,650 | 3,650 | 3,335 | 3,355 | -9.57% | 300,500 | 1064億6354万 | -1.18% |
| 04/10 | （5%ルール）KH（4.41%）塙圭二（4.81%）フラワーリング（34.19%） |
| 04/10 | （5%ルール）KH（4.41%）塙圭二（4.81%）フラワーリング（34.2%） |
| 04/10 | 3,695 | 3,755 | 3,690 | 3,710 | +1.78% | 125,500 | 1177億2868万 | +8.93% |
| 04/09 | 3,610 | 3,660 | 3,580 | 3,645 | +0.97% | 92,200 | 1156億6605万 | +7.08% |
| 04/08 | 3,630 | 3,660 | 3,595 | 3,610 | +2.27% | 139,500 | 1145億5540万 | +6.08% |
| 04/07 | 3,515 | 3,580 | 3,495 | 3,530 | +2.32% | 155,600 | 1120億1678万 | +3.61% |
| 04/06 | 3,455 | 3,495 | 3,450 | 3,450 | -0.14% | 78,900 | 1094億7816万 | +0.79% |
| 04/03 | 3,450 | 3,530 | 3,445 | 3,455 | +0.44% | 103,700 | 1096億3682万 | +0.26% |
| 04/02 | 3,450 | 3,530 | 3,420 | 3,440 | +1.33% | 163,300 | 1091億6083万 | -0.75% |
| 04/01 | 3,365 | 3,395 | 3,330 | 3,395 | +3.66% | 102,100 | 1077億3285万 | -2.61% |
| 04/01 | 株式分割 1→2 |
| 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%） |
| 12/22 | （空売り報告）シティグループ証券 89,008株（0.56%）新規 |
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。
