| 2026 |
| 06/04 | 1,019 | 1,020 | 1,000 | 1,003 | -1.57% | 26,000 | 173億7152万 | -5.11% |
| 06/03 | 1,030 | 1,030 | 1,003 | 1,019 | +0.2% | 22,100 | 176億4863万 | -3.6% |
| 06/02 | 1,021 | 1,029 | 1,003 | 1,017 | -0.49% | 51,200 | 176億1400万 | -3.97% |
| 06/01 | 1,026 | 1,047 | 1,001 | 1,022 | -1.06% | 52,300 | 177億59万 | -3.68% |
| 05/29 | 1,050 | 1,067 | 1,033 | 1,033 | -0.39% | 67,700 | 178億9111万 | -2.73% |
| 05/29 | （空売り報告）Numeric Investors LLC 80,100株（0.46%）-0.05%義務消失 |
| 05/28 | 1,065 | 1,065 | 1,025 | 1,037 | -2.63% | 24,400 | 179億6039万 | -2.45% |
| 05/27 | 1,030 | 1,065 | 1,030 | 1,065 | +2.6% | 40,600 | 184億4533万 | +0.19% |
| 05/26 | 1,033 | 1,041 | 1,030 | 1,038 | +1.76% | 56,300 | 179億7771万 | -2.26% |
| 05/25 | 1,061 | 1,061 | 1,012 | 1,020 | -3.77% | 39,700 | 176億6595万 | -3.86% |
| 05/22 | 1,037 | 1,062 | 1,034 | 1,060 | +1.83% | 19,500 | 183億5874万 | -0.19% |
| 05/21 | 1,013 | 1,050 | 1,013 | 1,041 | +3.89% | 252,600 | 180億2967万 | -1.89% |
| 05/20 | 1,025 | 1,026 | 996 | 1,002 | -1.57% | 24,400 | 173億5420万 | -5.56% |
| 05/19 | 1,047 | 1,047 | 1,009 | 1,018 | -1.83% | 25,300 | 176億3132万 | -4.05% |
| 05/18 | 1,032 | 1,050 | 1,025 | 1,037 | +1.57% | 35,700 | 179億6039万 | -2.17% |
| 05/18 | （空売り報告）Man Solutions Limited 101,400株（0.58%）-0.02% |
| 05/18 | （空売り報告）大和証券 243,000株（1.4%）+0.04% |
| 05/15 | 1,025 | 1,030 | 1,000 | 1,021 | +1.39% | 41,200 | 176億8327万 | -3.5% |
| 05/14 | 1,002 | 1,012 | 958 | 1,007 | +0.5% | 105,400 | 174億4080万 | -4.64% |
| 05/14 | （空売り報告）大和証券 236,700株（1.36%）+0.09% |
| 05/13 | （IR情報）14:30 通期連結業績予想と実績との差異及び中期経営計画の取り下げに関するお知らせ |
| 05/13 | （IR情報）14:30 役員報酬減額の継続に関するお知らせ |
| 05/13 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,112 | 1,120 | 956 | 1,002 | -10.13% | 86,700 | 173億5420万 | -4.93% |
| 05/12 | 1,154 | 1,154 | 1,110 | 1,115 | -2.19% | 32,000 | 193億1131万 | +6.09% |
| 05/11 | 1,135 | 1,161 | 1,126 | 1,140 | +1.33% | 46,000 | 197億4430万 | +9.09% |
| 05/11 | （空売り報告）大和証券 220,800株（1.27%）-0.05% |
| 05/08 | 1,135 | 1,146 | 1,122 | 1,125 | -1.32% | 41,200 | 194億8451万 | +8.59% |
| 05/07 | 1,141 | 1,157 | 1,138 | 1,140 | -0.09% | 28,300 | 197億4430万 | +10.89% |
| 05/01 | 1,130 | 1,148 | 1,102 | 1,141 | +0.35% | 73,800 | 197億6162万 | +11.75% |
| 04/30 | 1,111 | 1,159 | 1,097 | 1,137 | +1.07% | 303,500 | 196億9234万 | +12.02% |
| 04/30 | （空売り報告）Man Solutions Limited 104,000株（0.6%）+0.07% |
| 04/30 | （空売り報告）大和証券 229,800株（1.32%）+0.03% |
| 04/28 | 1,059 | 1,127 | 1,050 | 1,125 | +6.43% | 110,400 | 194億8451万 | +11.39% |
| 04/28 | （空売り報告）大和証券 224,600株（1.29%）-0.01% |
| 04/27 | 1,018 | 1,060 | 1,009 | 1,057 | +3.83% | 60,200 | 183億678万 | +5.28% |
| 04/27 | （空売り報告）大和証券 225,400株（1.3%）+0.02% |
| 04/24 | 1,046 | 1,046 | 1,011 | 1,018 | -3.23% | 32,700 | 176億3132万 | +1.9% |
| 04/23 | 1,053 | 1,065 | 1,043 | 1,052 | -1.5% | 41,100 | 182億2018万 | +5.31% |
| 04/22 | 1,050 | 1,068 | 1,044 | 1,068 | +2.2% | 20,500 | 184億9729万 | +7.01% |
| 04/22 | （空売り報告）大和証券 223,200株（1.28%）-0.02% |
| 04/21 | 1,068 | 1,068 | 1,045 | 1,045 | -1.88% | 25,400 | 180億9894万 | +4.92% |
| 04/20 | 1,042 | 1,069 | 1,037 | 1,065 | +3.3% | 33,500 | 184億4533万 | +7.04% |
| 04/20 | （空売り報告）大和証券 226,300株（1.3%）+0.01% |
| 04/17 | 1,054 | 1,054 | 1,024 | 1,031 | -1.06% | 19,500 | 178億5647万 | +3.72% |
| 04/17 | （空売り報告）大和証券 224,400株（1.29%）-0.01% |
| 04/16 | 1,008 | 1,046 | 1,008 | 1,042 | +3.37% | 43,600 | 180億4698万 | +4.83% |
| 04/16 | （空売り報告）大和証券 225,200株（1.3%）+0.03% |
| 04/15 | 1,066 | 1,066 | 1,008 | 1,008 | -4.55% | 36,400 | 174億5812万 | +1.2% |
| 04/14 | 1,031 | 1,058 | 1,031 | 1,056 | +2.42% | 29,900 | 182億8946万 | +5.71% |
| 04/14 | （空売り報告）大和証券 220,100株（1.27%）-0.08% |
| 04/13 | 1,008 | 1,040 | 1,008 | 1,031 | -0.29% | 48,300 | 178億5647万 | +3.31% |
| 04/10 | 1,019 | 1,044 | 1,015 | 1,034 | +2.38% | 41,600 | 179億843万 | +3.3% |
| 04/10 | （空売り報告）大和証券 233,996株（1.35%）-0.08% |
| 04/09 | 995 | 1,010 | 990 | 1,010 | +1.61% | 21,900 | 174億9276万 | +0.7% |
| 04/08 | 988 | 998 | 981 | 994 | +2.05% | 22,100 | 172億1565万 | -1.09% |
| 04/07 | 969 | 980 | 964 | 974 | 0% | 12,900 | 168億6925万 | -3.37% |
| 04/06 | 954 | 978 | 953 | 974 | +1.78% | 21,800 | 168億6925万 | -3.85% |
| 04/03 | 939 | 967 | 939 | 957 | +1.81% | 46,900 | 165億7482万 | -5.99% |
| 04/02 | 951 | 972 | 922 | 940 | -2.59% | 54,200 | 162億8039万 | -8.2% |
| 04/01 | 943 | 968 | 938 | 965 | +5.7% | 45,700 | 167億1338万 | -6.49% |
| 03/31 | 926 | 934 | 903 | 913 | -1.51% | 69,900 | 158億1276万 | -12.04% |
| 03/30 | 942 | 942 | 908 | 927 | -4.63% | 146,300 | 160億5523万 | -11.21% |
| 03/30 | （空売り報告）大和証券 248,196株（1.43%）+0.09% |
| 03/27 | 970 | 978 | 961 | 972 | -0.21% | 56,000 | 168億3462万 | -7.43% |
| 03/27 | （空売り報告）大和証券 233,796株（1.34%）+0.14% |
| 03/26 | 1,001 | 1,023 | 960 | 974 | -3.18% | 225,700 | 168億6925万 | -7.59% |
| 03/25 | 972 | 1,013 | 972 | 1,006 | +2.34% | 66,900 | 174億2348万 | -4.91% |
| 03/24 | 978 | 986 | 968 | 983 | +3.69% | 48,800 | 170億2513万 | -7.18% |
| 03/23 | 973 | 979 | 948 | 948 | -5.48% | 214,500 | 164億1895万 | -10.65% |
| 03/19 | 1,023 | 1,025 | 994 | 1,003 | -3.56% | 58,500 | 173億7152万 | -5.91% |
| 03/18 | 1,011 | 1,043 | 1,011 | 1,040 | +3.38% | 48,100 | 180億1235万 | -2.71% |
| 03/17 | 1,030 | 1,031 | 1,006 | 1,006 | -1.66% | 29,300 | 174億2348万 | -6.16% |
| 03/16 | 1,033 | 1,033 | 997 | 1,023 | -0.68% | 204,500 | 177億1791万 | -4.93% |
| 03/16 | （空売り報告）大和証券 208,296株（1.2%）+0.08% |
| 03/13 | 1,043 | 1,048 | 1,022 | 1,030 | -1.25% | 46,800 | 178億3915万 | -4.63% |
| 03/13 | （空売り報告）大和証券 195,100株（1.12%）+0.04% |
| 03/12 | 1,070 | 1,075 | 1,043 | 1,043 | -3.43% | 27,400 | 180億6430万 | -3.78% |
| 03/11 | 1,078 | 1,092 | 1,074 | 1,080 | -0.09% | 20,100 | 187億513万 | -0.74% |
| 03/10 | 1,084 | 1,087 | 1,063 | 1,081 | +2.56% | 55,600 | 187億2245万 | -0.73% |
| 03/09 | 1,066 | 1,066 | 1,022 | 1,054 | -3.83% | 103,600 | 182億5482万 | -3.48% |
| 03/09 | （空売り報告）大和証券 188,100株（1.08%）+0.17% |
| 03/06 | 1,076 | 1,137 | 1,076 | 1,096 | +0.83% | 54,000 | 189億8224万 | +0.09% |
| 03/05 | 1,070 | 1,103 | 1,060 | 1,087 | +4.22% | 64,000 | 188億2637万 | -1.18% |
| 03/04 | 1,060 | 1,072 | 1,022 | 1,043 | -3.6% | 137,400 | 180億6430万 | -5.61% |
| 03/03 | 1,107 | 1,108 | 1,060 | 1,082 | -2.26% | 71,500 | 187億3977万 | -2.7% |
| 03/03 | （空売り報告）大和証券 158,300株（0.91%）+0.16% |
| 03/02 | 1,086 | 1,120 | 1,080 | 1,107 | +0.54% | 56,800 | 191億7276万 | -1.07% |
| 03/02 | （空売り報告）Numeric Investors LLC 89,000株（0.51%）新規 |
| 02/27 | 1,081 | 1,106 | 1,071 | 1,101 | +1.57% | 42,500 | 190億6884万 | -1.96% |
| 02/26 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/26 | （IR情報）15:00 アツギグループサステナビリティ基本方針策定に関するお知らせ |
| 02/26 | 1,157 | 1,157 | 1,076 | 1,084 | -6.31% | 75,200 | 187億7441万 | -3.82% |
| 02/26 | （空売り報告）Man Solutions Limited 92,100株（0.53%）再IN |
| 02/25 | 1,113 | 1,158 | 1,110 | 1,157 | +4.9% | 88,800 | 200億3874万 | +2.48% |
| 02/24 | 1,062 | 1,111 | 1,047 | 1,103 | +3.57% | 55,600 | 191億348万 | -2.48% |
| 02/20 | 1,079 | 1,081 | 1,065 | 1,065 | -1.02% | 29,100 | 184億4533万 | -6.25% |
| 02/19 | 1,076 | 1,081 | 1,061 | 1,076 | -0.55% | 41,700 | 186億3585万 | -5.94% |
| 02/18 | 1,070 | 1,097 | 1,054 | 1,082 | +0.65% | 111,200 | 187億3977万 | -5.99% |
| 02/17 | 1,032 | 1,079 | 1,028 | 1,075 | +4.67% | 437,000 | 186億1853万 | -7.09% |
| 02/16 | 1,030 | 1,046 | 1,020 | 1,027 | +0.29% | 182,700 | 177億8719万 | -11.77% |
| 02/16 | （空売り報告）大和証券 130,200株（0.75%）+0.16% |
| 02/13 | 1,084 | 1,084 | 1,015 | 1,024 | -5.54% | 130,200 | 177億3523万 | -12.78% |
| 02/12 | 1,080 | 1,098 | 1,078 | 1,084 | -0.09% | 248,800 | 187億7441万 | -8.37% |
| 02/10 | 1,091 | 1,110 | 1,051 | 1,085 | -1.54% | 76,000 | 187億9173万 | -8.82% |
| 02/09 | 1,138 | 1,138 | 1,102 | 1,102 | -1.08% | 25,400 | 190億8616万 | -7.94% |
| 02/06 | 1,141 | 1,141 | 1,110 | 1,114 | -0.89% | 68,000 | 192億9399万 | -7.4% |
| 02/05 | 1,119 | 1,131 | 1,117 | 1,124 | +0.63% | 31,800 | 194億6719万 | -6.95% |
| 02/04 | 1,134 | 1,134 | 1,107 | 1,117 | -1.85% | 87,400 | 193億4595万 | -7.84% |
| 02/03 | 1,121 | 1,152 | 1,120 | 1,138 | +1.61% | 74,100 | 197億966万 | -6.49% |
| 02/03 | （空売り報告）大和証券 102,900株（0.59%）新規 |
| 02/02 | 1,152 | 1,163 | 1,116 | 1,120 | -2.78% | 80,800 | 193億9791万 | -8.35% |
| 01/30 | （IR情報）14:30 人事異動に関するお知らせ |
| 01/30 | 1,139 | 1,152 | 1,115 | 1,152 | +0.88% | 98,100 | 199億5214万 | -6.11% |
| 01/29 | （IR情報）14:30 通期連結業績予想の修正及び役員報酬減額の継続に関するお知らせ |
| 01/29 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,207 | 1,207 | 1,109 | 1,142 | -5.23% | 190,800 | 197億7894万 | -7.23% |
| 01/28 | 1,231 | 1,231 | 1,200 | 1,205 | -1.39% | 76,400 | 208億7007万 | -2.51% |
| 01/27 | 1,218 | 1,233 | 1,218 | 1,222 | +0.16% | 22,700 | 211億6451万 | -1.29% |
| 01/26 | 1,223 | 1,240 | 1,217 | 1,220 | -1.53% | 55,600 | 211億2987万 | -1.45% |
| 01/23 | 1,249 | 1,255 | 1,225 | 1,239 | +0.98% | 82,900 | 214億5894万 | 0% |
| 01/22 | 1,215 | 1,240 | 1,197 | 1,227 | +2.34% | 76,300 | 212億5110万 | -0.97% |
| 01/21 | 1,146 | 1,202 | 1,130 | 1,199 | +6.11% | 105,400 | 207億6616万 | -3.23% |
| 01/20 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（28.47%） |
| 01/20 | 1,202 | 1,202 | 1,108 | 1,130 | -5.2% | 128,500 | 195億7111万 | -8.94% |
| 01/19 | 1,252 | 1,252 | 1,190 | 1,192 | -4.18% | 98,200 | 206億4492万 | -4.33% |
| 01/16 | 1,251 | 1,259 | 1,243 | 1,244 | -0.56% | 14,800 | 215億4554万 | -0.32% |
| 01/15 | 1,249 | 1,263 | 1,245 | 1,251 | +0.16% | 37,400 | 216億6677万 | +0.24% |
| 01/14 | 1,258 | 1,271 | 1,246 | 1,249 | -0.24% | 103,400 | 216億3214万 | +0.16% |
| 01/13 | 1,267 | 1,267 | 1,246 | 1,252 | -0.08% | 28,000 | 216億8409万 | +0.4% |
| 01/09 | 1,253 | 1,255 | 1,243 | 1,253 | -0.24% | 23,200 | 217億141万 | +0.48% |
| 01/08 | 1,268 | 1,270 | 1,256 | 1,256 | -1.02% | 19,500 | 217億5337万 | +0.8% |
| 01/07 | 1,250 | 1,269 | 1,249 | 1,269 | +1.28% | 43,000 | 219億7853万 | +1.85% |
| 01/06 | 1,256 | 1,267 | 1,251 | 1,253 | +0.56% | 45,700 | 217億141万 | +0.72% |
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。
