| 2026 |
| 09/29 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針について |
| 09/28 | 9,000 | 9,000 | 8,890 | 8,890 | -1.11% | 2,300 | - | -1.62% |
| 09/25 | 9,040 | 9,040 | 8,990 | 8,990 | -0.55% | 1,100 | - | -0.62% |
| 09/24 | 9,010 | 9,040 | 9,000 | 9,040 | +0.33% | 800 | - | -0.12% |
| 09/18 | 8,960 | 9,010 | 8,930 | 9,010 | +0.22% | 1,000 | - | -0.47% |
| 09/17 | 8,950 | 9,010 | 8,880 | 8,990 | 0% | 3,100 | - | -0.7% |
| 09/16 | 8,910 | 8,990 | 8,910 | 8,990 | +0.9% | 1,000 | - | -0.73% |
| 09/15 | 8,920 | 8,980 | 8,910 | 8,910 | -0.11% | 500 | - | -1.63% |
| 09/14 | 8,880 | 8,980 | 8,860 | 8,920 | +0.45% | 1,200 | - | -1.61% |
| 09/11 | 8,850 | 9,000 | 8,850 | 8,880 | +0.11% | 1,200 | - | -2.14% |
| 09/10 | 8,860 | 8,900 | 8,830 | 8,870 | +0.57% | 1,200 | - | -2.31% |
| 09/09 | 8,950 | 9,010 | 8,820 | 8,820 | -1.45% | 7,300 | - | -2.93% |
| 09/08 | 9,100 | 9,100 | 8,910 | 8,950 | -1.65% | 3,500 | - | -1.57% |
| 09/07 | 9,080 | 9,100 | 9,040 | 9,100 | 0% | 700 | - | +0.09% |
| 09/04 | 9,030 | 9,100 | 9,000 | 9,100 | +0.66% | 500 | - | +0.14% |
| 09/03 | 9,060 | 9,110 | 8,990 | 9,040 | -0.22% | 3,000 | - | -0.52% |
| 09/02 | 9,120 | 9,160 | 9,060 | 9,060 | -0.66% | 1,400 | - | -0.31% |
| 09/01 | 9,130 | 9,200 | 9,110 | 9,120 | -0.11% | 1,000 | - | +0.37% |
| 08/31 | 9,180 | 9,180 | 9,090 | 9,130 | +0.22% | 2,500 | - | +0.5% |
| 08/28 | 9,130 | 9,180 | 9,110 | 9,110 | -0.55% | 1,500 | - | +0.34% |
| 08/27 | 9,140 | 9,160 | 9,110 | 9,160 | -0.43% | 1,000 | - | +0.9% |
| 08/26 | 9,160 | 9,200 | 9,140 | 9,200 | +0.44% | 2,100 | - | +1.4% |
| 08/25 | （IR情報）15:30 役員の異動に関するお知らせ |
| 08/25 | 9,160 | 9,160 | 9,120 | 9,160 | -0.11% | 2,100 | - | +1.01% |
| 08/24 | 9,130 | 9,170 | 9,120 | 9,170 | +0.22% | 1,400 | - | +1.19% |
| 08/21 | 9,170 | 9,170 | 9,000 | 9,150 | +0.22% | 3,800 | - | +1.08% |
| 08/20 | 9,140 | 9,140 | 9,130 | 9,130 | -0.11% | 300 | - | +0.97% |
| 08/19 | 9,130 | 9,150 | 9,130 | 9,140 | +0.11% | 900 | - | +1.24% |
| 08/18 | 9,090 | 9,130 | 9,090 | 9,130 | +0.55% | 800 | - | +1.28% |
| 08/17 | 9,080 | 9,090 | 9,040 | 9,080 | +0.67% | 2,000 | - | +0.84% |
| 08/14 | 9,050 | 9,070 | 9,020 | 9,020 | -0.33% | 1,200 | - | +0.24% |
| 08/13 | 9,060 | 9,100 | 9,040 | 9,050 | -0.11% | 1,900 | - | +0.63% |
| 08/12 | 9,140 | 9,140 | 9,060 | 9,060 | -0.55% | 1,200 | - | +0.79% |
| 08/10 | （IR情報）15:30 2026年6月期通期連結業績予想と実績値の差異に関するお知らせ |
| 08/10 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結) |
| 08/10 | 9,030 | 9,130 | 9,030 | 9,110 | +0.11% | 1,700 | - | +1.44% |
| 08/07 | 9,050 | 9,100 | 9,040 | 9,100 | +0.55% | 3,300 | - | +1.43% |
| 08/06 | 8,990 | 9,060 | 8,990 | 9,050 | +0.56% | 2,000 | - | +0.99% |
| 08/05 | 9,000 | 9,040 | 8,950 | 9,000 | 0% | 3,200 | - | +0.57% |
| 08/04 | 9,030 | 9,040 | 8,950 | 9,000 | +0.78% | 1,400 | - | +0.66% |
| 08/03 | 8,910 | 8,970 | 8,790 | 8,930 | -0.56% | 5,000 | - | -0.1% |
| 07/31 | 9,100 | 9,100 | 8,910 | 8,980 | -1.32% | 2,200 | - | -0.01% |
| 07/30 | 9,040 | 9,100 | 9,040 | 9,100 | +0.33% | 200 | - | +0.82% |
| 07/29 | 9,010 | 9,110 | 8,990 | 9,070 | +0.67% | 2,600 | - | +0.02% |
| 07/28 | 9,090 | 9,090 | 9,000 | 9,010 | -0.88% | 2,000 | - | -1.16% |
| 07/27 | 8,930 | 9,090 | 8,900 | 9,090 | +1.22% | 2,300 | - | -0.83% |
| 07/24 | 9,070 | 9,070 | 8,940 | 8,980 | -1.21% | 2,300 | - | -2.5% |
| 07/23 | 9,010 | 9,090 | 8,950 | 9,090 | +0.78% | 1,200 | - | -1.86% |
| 07/22 | 9,090 | 9,090 | 8,970 | 9,020 | -0.77% | 1,900 | - | -3.07% |
| 07/21 | 8,990 | 9,100 | 8,990 | 9,090 | +1.11% | 1,800 | - | -2.81% |
| 07/17 | 8,950 | 9,080 | 8,910 | 8,990 | +0.67% | 3,700 | - | -4.37% |
| 07/16 | 8,900 | 8,980 | 8,900 | 8,930 | +0.34% | 2,700 | - | -5.53% |
| 07/15 | 8,790 | 8,910 | 8,790 | 8,900 | +1.25% | 2,700 | - | -6.37% |
| 07/14 | 8,790 | 8,830 | 8,790 | 8,790 | -0.11% | 3,200 | - | -8.02% |
| 07/13 | 8,850 | 8,890 | 8,790 | 8,800 | -0.68% | 3,900 | - | -8.42% |
| 07/10 | 8,920 | 8,920 | 8,860 | 8,860 | -0.67% | 2,900 | - | -8.28% |
| 07/09 | 8,890 | 8,970 | 8,870 | 8,920 | +0.11% | 2,600 | - | -8.14% |
| 07/08 | 8,890 | 8,940 | 8,840 | 8,910 | -0.34% | 3,100 | - | -8.66% |
| 07/07 | 8,860 | 8,990 | 8,800 | 8,940 | +0.9% | 5,500 | - | -8.78% |
| 07/06 | 8,830 | 8,940 | 8,820 | 8,860 | -0.34% | 3,600 | - | -10.05% |
| 07/03 | 8,820 | 8,890 | 8,790 | 8,890 | +0.79% | 4,500 | - | -10.27% |
| 07/02 | 8,740 | 8,820 | 8,740 | 8,820 | +0.8% | 5,200 | - | -11.48% |
| 07/01 | 8,800 | 8,820 | 8,730 | 8,750 | -0.57% | 11,300 | - | -12.7% |
| 06/30 | （IR情報）10:30 組織の一部改正と人事異動に関するお知らせ |
| 06/30 | 8,770 | 8,900 | 8,770 | 8,800 | -1.79% | 14,200 | - | -12.73% |
| 06/29 | 8,720 | 9,170 | 8,720 | 8,960 | -10.13% | 30,800 | - | -11.66% |
| 06/26 | 10,010 | 10,210 | 9,970 | 9,970 | -1.29% | 12,700 | - | -2.21% |
| 06/25 | 10,220 | 10,220 | 10,050 | 10,100 | -0.69% | 4,800 | - | -1.05% |
| 06/24 | 10,250 | 10,260 | 10,120 | 10,170 | -0.88% | 3,600 | - | -0.43% |
| 06/23 | 10,250 | 10,290 | 10,250 | 10,260 | +0.1% | 2,800 | - | +0.41% |
| 06/22 | 10,210 | 10,280 | 10,210 | 10,250 | +0.39% | 2,600 | - | +0.3% |
| 06/19 | 10,230 | 10,250 | 10,210 | 10,210 | -0.58% | 1,600 | - | -0.08% |
| 06/18 | 10,250 | 10,270 | 10,240 | 10,270 | +0.69% | 1,200 | - | +0.48% |
| 06/17 | 10,190 | 10,280 | 10,180 | 10,200 | +0.1% | 2,400 | - | -0.23% |
| 06/16 | 10,250 | 10,300 | 10,180 | 10,190 | -0.88% | 2,500 | - | -0.35% |
| 06/15 | 10,310 | 10,360 | 10,280 | 10,280 | -0.19% | 1,700 | - | +0.54% |
| 06/12 | 10,240 | 10,300 | 10,220 | 10,300 | +0.78% | 1,900 | - | +0.78% |
| 06/11 | 10,210 | 10,270 | 10,180 | 10,220 | +0.39% | 2,500 | - | +0.08% |
| 06/10 | 10,120 | 10,230 | 10,120 | 10,180 | +0.59% | 2,500 | - | -0.27% |
| 06/09 | 10,200 | 10,230 | 10,120 | 10,120 | +0.5% | 1,500 | - | -0.83% |
| 06/08 | 10,100 | 10,170 | 10,050 | 10,070 | -0.3% | 2,900 | - | -1.29% |
| 06/05 | 10,060 | 10,200 | 10,060 | 10,100 | +0.5% | 2,500 | - | -1.02% |
| 06/04 | 9,980 | 10,090 | 9,980 | 10,050 | -0.2% | 2,900 | - | -1.49% |
| 06/03 | 10,160 | 10,240 | 10,050 | 10,070 | -0.98% | 5,300 | - | -1.3% |
| 06/02 | 10,270 | 10,280 | 10,150 | 10,170 | -0.97% | 4,200 | - | -0.33% |
| 06/01 | 10,350 | 10,420 | 10,270 | 10,270 | -0.39% | 5,400 | - | +0.67% |
| 05/29 | 10,410 | 10,440 | 10,230 | 10,310 | +0.1% | 7,100 | - | +1.13% |
| 05/28 | 10,170 | 10,390 | 10,170 | 10,300 | +0.1% | 4,100 | - | +1.11% |
| 05/27 | 10,270 | 10,290 | 10,230 | 10,290 | +0.19% | 1,500 | - | +1.13% |
| 05/26 | 10,300 | 10,300 | 10,210 | 10,270 | +0.1% | 2,300 | - | +1.02% |
| 05/25 | 10,260 | 10,280 | 10,260 | 10,260 | -0.1% | 1,000 | - | +1% |
| 05/22 | 10,260 | 10,300 | 10,260 | 10,270 | -0.1% | 900 | - | +1.12% |
| 05/21 | 10,280 | 10,280 | 10,280 | 10,280 | +0.19% | 500 | - | +1.26% |
| 05/20 | 10,290 | 10,310 | 10,180 | 10,260 | -0.29% | 2,200 | - | +1.1% |
| 05/19 | 10,240 | 10,290 | 10,240 | 10,290 | +0.59% | 900 | - | +1.42% |
| 05/18 | 10,340 | 10,350 | 10,220 | 10,230 | -0.49% | 2,100 | - | +0.87% |
| 05/15 | 10,160 | 10,300 | 10,160 | 10,280 | -0.58% | 3,100 | - | +1.42% |
| 05/14 | 10,180 | 10,340 | 10,180 | 10,340 | +0.98% | 2,000 | - | +2.12% |
| 05/13 | （IR情報）15:35 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | （5%ルール）出原正貴（0.96%）出原 HD（8.51%） |
| 05/13 | 10,170 | 10,290 | 10,170 | 10,240 | +0.69% | 800 | - | +1.27% |
| 05/12 | 10,150 | 10,200 | 10,150 | 10,170 | +0.2% | 1,100 | - | +0.65% |
| 05/11 | （5%ルール）MASANOBU INVESTMENT CAPITAL（8.51%）出原幸恵（2.08%） |
| 05/11 | 10,120 | 10,150 | 10,100 | 10,150 | +0.3% | 1,100 | - | +0.51% |
| 05/08 | 10,110 | 10,120 | 10,110 | 10,120 | +0.1% | 500 | - | +0.27% |
| 05/07 | 10,160 | 10,180 | 10,110 | 10,110 | 0% | 1,900 | - | +0.28% |
| 05/01 | 10,070 | 10,110 | 10,070 | 10,110 | +0.6% | 600 | - | +0.4% |
| 04/30 | 10,100 | 10,110 | 10,050 | 10,050 | -0.5% | 1,000 | - | -0.1% |
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。
