| 2026 |
| 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% |
| 01/05 | 1,267 | 1,269 | 1,244 | 1,246 | -0.72% | 42,600 | 215億8018万 | +0.24% |
| 2025 |
| 12/30 | 1,257 | 1,267 | 1,247 | 1,255 | +0.32% | 55,900 | 217億3605万 | +1.13% |
| 12/29 | 1,237 | 1,262 | 1,237 | 1,251 | +1.79% | 106,300 | 216億6677万 | +1.05% |
| 12/26 | 1,240 | 1,243 | 1,221 | 1,229 | -0.97% | 36,600 | 212億8574万 | -0.49% |
| 12/25 | 1,255 | 1,261 | 1,233 | 1,241 | -1.27% | 244,200 | 214億9358万 | +0.57% |
| 12/24 | 1,251 | 1,263 | 1,245 | 1,257 | +0.48% | 71,600 | 217億7069万 | +2.28% |
| 12/23 | 1,242 | 1,252 | 1,240 | 1,251 | +0.08% | 39,900 | 216億6677万 | +2.12% |
| 12/22 | 1,265 | 1,269 | 1,241 | 1,250 | -0.08% | 58,400 | 216億4946万 | +2.46% |
| 12/19 | 1,243 | 1,255 | 1,240 | 1,251 | -0.08% | 45,900 | 216億6677万 | +2.96% |
| 12/18 | 1,243 | 1,264 | 1,243 | 1,252 | +0.56% | 74,300 | 216億8409万 | +3.39% |
| 12/17 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（27.44%） |
| 12/17 | 1,225 | 1,245 | 1,220 | 1,245 | +1.3% | 66,200 | 215億6286万 | +3.23% |
| 12/16 | 1,229 | 1,240 | 1,228 | 1,229 | -0.57% | 33,700 | 212億8574万 | +2.33% |
| 12/15 | 1,234 | 1,243 | 1,225 | 1,236 | -0.16% | 38,500 | 214億698万 | +3.34% |
| 12/12 | 1,252 | 1,252 | 1,226 | 1,238 | +0.24% | 33,800 | 214億4162万 | +3.95% |
| 12/11 | 1,270 | 1,277 | 1,232 | 1,235 | -2.6% | 62,700 | 213億8966万 | +4.04% |
| 12/10 | 1,249 | 1,274 | 1,244 | 1,268 | +2.67% | 233,700 | 219億6121万 | +7.28% |
| 12/09 | 1,236 | 1,248 | 1,230 | 1,235 | -0.64% | 43,900 | 213億8966万 | +4.93% |
| 12/08 | 1,242 | 1,250 | 1,229 | 1,243 | +0.32% | 84,400 | 215億2822万 | +5.97% |
| 12/05 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（26.35%） |
| 12/05 | 1,238 | 1,253 | 1,233 | 1,239 | -0.48% | 91,600 | 214億5894万 | +5.99% |
| 12/04 | 1,239 | 1,254 | 1,234 | 1,245 | +0.48% | 63,700 | 215億6286万 | +6.87% |
| 12/03 | 1,243 | 1,248 | 1,217 | 1,239 | -0.72% | 83,500 | 214億5894万 | +6.72% |
| 12/02 | 1,246 | 1,257 | 1,243 | 1,248 | +0.89% | 84,000 | 216億1482万 | +7.77% |
| 12/01 | 1,231 | 1,237 | 1,225 | 1,237 | +0.49% | 29,800 | 214億2430万 | +7.1% |
| 11/28 | 1,241 | 1,247 | 1,214 | 1,231 | +0.24% | 148,500 | 213億2038万 | +6.86% |
| 11/27 | 1,201 | 1,246 | 1,201 | 1,228 | +2.5% | 149,400 | 212億6842万 | +6.97% |
| 11/26 | 1,171 | 1,200 | 1,168 | 1,198 | +2.13% | 40,500 | 207億4884万 | +4.72% |
| 11/25 | 1,186 | 1,188 | 1,171 | 1,173 | -1.1% | 26,600 | 203億1585万 | +2.8% |
| 11/21 | 1,191 | 1,206 | 1,163 | 1,186 | -0.84% | 259,600 | 205億4100万 | +4.22% |
| 11/20 | 1,145 | 1,211 | 1,140 | 1,196 | +6.31% | 279,400 | 207億1420万 | +5.37% |
| 11/19 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（25.25%） |
| 11/19 | 1,149 | 1,149 | 1,125 | 1,125 | -1.32% | 66,200 | 194億8451万 | -0.53% |
| 11/18 | 1,134 | 1,148 | 1,127 | 1,140 | +0.35% | 77,300 | 197億4430万 | +0.97% |
| 11/17 | 1,136 | 1,150 | 1,118 | 1,136 | +0.71% | 169,000 | 196億7502万 | +0.8% |
| 11/14 | 1,126 | 1,140 | 1,119 | 1,128 | -0.53% | 64,800 | 195億3647万 | +0.18% |
| 11/13 | 1,132 | 1,140 | 1,119 | 1,134 | -0.09% | 56,200 | 196億4039万 | +0.8% |
| 11/12 | 1,150 | 1,160 | 1,116 | 1,135 | +1.34% | 321,400 | 196億5770万 | +1.07% |
| 11/11 | 1,119 | 1,157 | 1,103 | 1,120 | +1.45% | 211,200 | 193億9791万 | -0.09% |
| 11/10 | 1,104 | 1,122 | 1,077 | 1,104 | -0.09% | 296,100 | 191億2080万 | -1.43% |
| 11/07 | 1,156 | 1,158 | 1,088 | 1,105 | -3.75% | 113,300 | 191億3812万 | -1.16% |
| 11/06 | 1,121 | 1,171 | 1,115 | 1,148 | +3.05% | 72,500 | 198億8286万 | +2.68% |
| 11/05 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（23.95%） |
| 11/05 | 1,120 | 1,142 | 1,107 | 1,114 | -1.24% | 66,400 | 192億9399万 | -0.27% |
| 11/04 | 1,161 | 1,161 | 1,127 | 1,128 | -0.62% | 78,400 | 195億3647万 | +0.71% |
| 10/31 | 1,134 | 1,157 | 1,122 | 1,135 | -0.96% | 194,400 | 196億5770万 | +1.34% |
| 10/30 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,162 | 1,170 | 1,124 | 1,146 | -0.26% | 268,300 | 198億4822万 | +2.41% |
| 10/29 | 1,168 | 1,168 | 1,131 | 1,149 | -0.26% | 47,700 | 199億18万 | +3.14% |
| 10/28 | 1,151 | 1,163 | 1,140 | 1,152 | -0.6% | 191,400 | 199億5214万 | +3.88% |
| 10/27 | 1,159 | 1,164 | 1,141 | 1,159 | 0% | 58,900 | 200億7337万 | +4.98% |
| 10/24 | 1,166 | 1,167 | 1,150 | 1,159 | -0.6% | 25,400 | 200億7337万 | +5.36% |
| 10/23 | 1,141 | 1,166 | 1,141 | 1,166 | +2.19% | 54,500 | 201億9461万 | +6.48% |
| 10/22 | 1,129 | 1,141 | 1,125 | 1,141 | +1.42% | 25,700 | 197億6162万 | +4.49% |
| 10/21 | 1,116 | 1,135 | 1,116 | 1,125 | +0.63% | 27,700 | 194億8451万 | +3.21% |
| 10/20 | 1,100 | 1,124 | 1,100 | 1,118 | +1.64% | 25,800 | 193億6327万 | +2.76% |
| 10/17 | 1,118 | 1,127 | 1,100 | 1,100 | -2.05% | 20,000 | 190億5152万 | +1.1% |
| 10/16 | 1,100 | 1,123 | 1,094 | 1,123 | +3.12% | 20,400 | 194億4987万 | +3.12% |
| 10/15 | 1,075 | 1,092 | 1,075 | 1,089 | +2.06% | 27,400 | 188億6100万 | -0.09% |
| 10/14 | 1,072 | 1,092 | 1,059 | 1,067 | -1.66% | 44,700 | 184億7997万 | -2.2% |
| 10/10 | 1,109 | 1,113 | 1,085 | 1,085 | -2.16% | 46,600 | 187億9173万 | -0.73% |
| 10/09 | 1,108 | 1,123 | 1,105 | 1,109 | -0.45% | 35,100 | 192億740万 | +1.28% |
| 10/08 | 1,118 | 1,132 | 1,103 | 1,114 | +2.39% | 82,500 | 192億9399万 | +1.74% |
| 10/07 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（22.29%） |
| 10/07 | 1,082 | 1,105 | 1,078 | 1,088 | +0.28% | 42,600 | 188億4368万 | -0.64% |
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。
