| 2026 |
| 06/12 | 397 | 398 | 393 | 393 | -1.5% | 594,000 | 706億4163万 | -2.72% |
| 06/11 | 395 | 399 | 389 | 399 | +0.76% | 528,500 | 717億2013万 | -0.99% |
| 06/10 | 397 | 398 | 393 | 396 | -0.25% | 451,200 | 711億8088万 | -1.49% |
| 06/09 | 400 | 403 | 396 | 397 | -1% | 557,400 | 713億6063万 | -1% |
| 06/08 | 404 | 407 | 396 | 401 | -1.47% | 891,400 | 720億7962万 | +0.5% |
| 06/05 | 401 | 412 | 401 | 407 | +2.52% | 547,200 | 731億5812万 | +2.26% |
| 06/04 | 402 | 404 | 395 | 397 | -3.17% | 885,200 | 713億6063万 | +0.25% |
| 06/03 | 413 | 413 | 407 | 410 | -1.2% | 507,700 | 736億9737万 | +3.8% |
| 06/02 | 422 | 422 | 410 | 415 | -1.19% | 808,400 | 745億9612万 | +5.33% |
| 06/01 | 422 | 424 | 419 | 420 | +0.48% | 580,800 | 754億9487万 | +7.14% |
| 05/29 | （IR情報）15:30 事業統括会社(中間持株会社)設立および現物出資による子会社の異動に関するお知らせ |
| 05/29 | （IR情報）15:30 連結子会社に対する債権放棄に関するお知らせ |
| 05/29 | 422 | 429 | 418 | 418 | -0.24% | 1,030,300 | 751億3537万 | +6.91% |
| 05/28 | 414 | 420 | 410 | 419 | +2.2% | 747,400 | 753億1512万 | +7.44% |
| 05/27 | 413 | 414 | 407 | 410 | -0.73% | 541,000 | 736億9737万 | +5.67% |
| 05/26 | 414 | 414 | 406 | 413 | +0.98% | 500,800 | 742億3662万 | +6.72% |
| 05/25 | 421 | 421 | 406 | 409 | -2.39% | 775,900 | 735億1762万 | +5.96% |
| 05/22 | 415 | 420 | 409 | 419 | +1.95% | 668,600 | 753億1512万 | +8.83% |
| 05/21 | 408 | 413 | 404 | 411 | +1.23% | 463,600 | 738億7712万 | +7.31% |
| 05/20 | 417 | 417 | 401 | 406 | -2.64% | 538,200 | 729億7837万 | +6.28% |
| 05/19 | 415 | 419 | 410 | 417 | +2.21% | 704,300 | 749億5562万 | +9.45% |
| 05/18 | 411 | 416 | 403 | 408 | +0.74% | 794,500 | 733億3787万 | +7.37% |
| 05/15 | 394 | 406 | 394 | 405 | +2.53% | 880,000 | 727億9862万 | +6.86% |
| 05/14 | 414 | 414 | 392 | 395 | -4.82% | 1,303,100 | 710億113万 | +4.5% |
| 05/13 | （IR情報）12:00 配当方針の変更および配当予想の修正に関するお知らせ |
| 05/13 | （IR情報）12:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | 367 | 418 | 366 | 415 | +14.33% | 2,550,900 | 745億9612万 | +10.08% |
| 05/12 | 368 | 370 | 363 | 363 | -1.63% | 451,600 | 652億4914万 | -3.46% |
| 05/11 | 366 | 371 | 366 | 369 | +1.1% | 409,500 | 663億2763万 | -1.86% |
| 05/08 | 362 | 368 | 361 | 365 | 0% | 505,900 | 656億864万 | -2.93% |
| 05/07 | 364 | 368 | 362 | 365 | +1.67% | 440,500 | 656億864万 | -3.18% |
| 05/01 | 361 | 362 | 357 | 359 | -0.83% | 660,900 | 645億3014万 | -4.77% |
| 04/30 | 366 | 366 | 362 | 362 | -2.43% | 483,100 | 650億6939万 | -4.23% |
| 04/30 | （空売り報告）Diversified Select Opportunities, LLC 1,090,300株（0.6%）+0.09% |
| 04/28 | 365 | 371 | 364 | 371 | +1.37% | 479,900 | 666億8713万 | -1.85% |
| 04/27 | 369 | 371 | 366 | 366 | -1.61% | 499,400 | 657億8839万 | -3.17% |
| 04/24 | 376 | 377 | 372 | 372 | -1.59% | 466,800 | 668億6688万 | -1.59% |
| 04/23 | 382 | 383 | 374 | 378 | +0.27% | 383,100 | 679億4538万 | -0.26% |
| 04/22 | 385 | 385 | 377 | 377 | -0.79% | 284,100 | 677億6563万 | -0.53% |
| 04/21 | 385 | 388 | 380 | 380 | -1.04% | 215,600 | 683億488万 | 0% |
| 04/20 | 390 | 390 | 384 | 384 | -0.78% | 305,600 | 690億2388万 | +1.05% |
| 04/17 | 386 | 390 | 386 | 387 | 0% | 237,900 | 695億6313万 | +1.84% |
| 04/16 | 387 | 389 | 384 | 387 | +1.31% | 383,000 | 695億6313万 | +1.84% |
| 04/15 | 381 | 384 | 380 | 382 | +1.33% | 247,400 | 686億6438万 | +0.53% |
| 04/14 | 377 | 380 | 376 | 377 | +0.53% | 388,400 | 677億6563万 | -0.79% |
| 04/13 | 373 | 376 | 373 | 375 | -0.27% | 385,700 | 674億613万 | -1.32% |
| 04/10 | 379 | 381 | 374 | 376 | -1.05% | 749,900 | 675億8588万 | -1.31% |
| 04/10 | （空売り報告）Diversified Select Opportunities, LLC 919,500株（0.51%）新規 |
| 04/09 | 390 | 390 | 380 | 380 | -2.56% | 566,100 | 683億488万 | -0.26% |
| 04/08 | 390 | 392 | 387 | 390 | +0.78% | 578,800 | 701億238万 | +2.36% |
| 04/07 | 385 | 389 | 384 | 387 | +0.52% | 342,700 | 695億6313万 | +1.84% |
| 04/06 | 382 | 386 | 381 | 385 | +0.79% | 311,000 | 692億363万 | +1.32% |
| 04/03 | 382 | 387 | 380 | 382 | +1.33% | 253,200 | 686億6438万 | +0.26% |
| 04/02 | 378 | 382 | 375 | 377 | -0.53% | 245,600 | 677億6563万 | -1.05% |
| 04/01 | 377 | 379 | 372 | 379 | +2.71% | 339,700 | 681億2513万 | -0.52% |
| 03/31 | 369 | 373 | 366 | 369 | +0.27% | 525,000 | 663億2763万 | -3.15% |
| 03/30 | 369 | 374 | 366 | 368 | -3.41% | 756,600 | 661億4788万 | -3.66% |
| 03/27 | 377 | 383 | 375 | 381 | +1.6% | 507,300 | 684億8463万 | -0.26% |
| 03/26 | 378 | 378 | 371 | 375 | -0.53% | 447,100 | 674億613万 | -2.09% |
| 03/25 | 371 | 378 | 370 | 377 | +1.89% | 679,700 | 677億6563万 | -1.57% |
| 03/24 | 371 | 372 | 366 | 370 | +1.65% | 556,800 | 665億738万 | -3.39% |
| 03/23 | 371 | 372 | 364 | 364 | -3.7% | 897,900 | 654億2889万 | -5.21% |
| 03/19 | 384 | 388 | 378 | 378 | -3.08% | 874,400 | 679億4538万 | -1.82% |
| 03/18 | 390 | 392 | 387 | 390 | 0% | 561,600 | 701億238万 | +1.3% |
| 03/17 | 391 | 395 | 388 | 390 | -0.51% | 468,500 | 701億238万 | +1.3% |
| 03/16 | 389 | 392 | 385 | 392 | +1.29% | 381,700 | 704億6188万 | +2.08% |
| 03/13 | 383 | 390 | 382 | 387 | +0.78% | 426,700 | 695億6313万 | +0.78% |
| 03/12 | 386 | 386 | 381 | 384 | -0.78% | 380,800 | 690億2388万 | -0.26% |
| 03/11 | 387 | 391 | 387 | 387 | -0.26% | 318,100 | 695億6313万 | +0.52% |
| 03/10 | 384 | 388 | 380 | 388 | +1.84% | 481,600 | 697億4288万 | +0.78% |
| 03/09 | （5%ルール）セコイア（61.73%）田中良和（0.22%） |
| 03/09 | 374 | 383 | 372 | 381 | -1.04% | 536,300 | 684億8463万 | -1.3% |
| 03/06 | （5%ルール）セコイア（53.41%）田中良和（8.53%） |
| 03/06 | 376 | 386 | 375 | 385 | +2.67% | 572,700 | 692億363万 | -0.52% |
| 03/05 | （IR情報）17:00 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 03/05 | 379 | 381 | 373 | 375 | +0.81% | 818,800 | 674億613万 | -3.1% |
| 03/04 | 381 | 383 | 368 | 372 | -3.38% | 1,288,500 | 668億6688万 | -4.37% |
| 03/03 | 386 | 392 | 382 | 385 | -0.77% | 712,600 | 692億363万 | -1.28% |
| 03/02 | 389 | 391 | 382 | 388 | -2.02% | 601,000 | 697億4288万 | -0.77% |
| 02/27 | 389 | 396 | 385 | 396 | +3.39% | 797,200 | 711億8088万 | +1.02% |
| 02/26 | 376 | 384 | 376 | 383 | +1.86% | 2,929,200 | 688億4413万 | -2.54% |
| 02/25 | 382 | 386 | 376 | 376 | -1.57% | 724,100 | 675億8588万 | -4.57% |
| 02/24 | 386 | 387 | 382 | 382 | -0.78% | 417,200 | 686億6438万 | -3.54% |
| 02/20 | 387 | 388 | 384 | 385 | -1.28% | 457,700 | 692億363万 | -3.02% |
| 02/19 | 393 | 393 | 388 | 390 | -1.02% | 577,100 | 701億238万 | -2.26% |
| 02/18 | 389 | 395 | 387 | 394 | +2.34% | 665,000 | 708億2138万 | -1.5% |
| 02/17 | 377 | 387 | 375 | 385 | +2.39% | 761,600 | 692億363万 | -3.75% |
| 02/16 | 379 | 379 | 374 | 376 | 0% | 823,800 | 675億8588万 | -6.47% |
| 02/13 | 389 | 391 | 375 | 376 | -4.08% | 1,184,500 | 675億8588万 | -6.7% |
| 02/12 | 391 | 394 | 388 | 392 | +0.51% | 687,200 | 704億6188万 | -2.97% |
| 02/10 | 381 | 392 | 381 | 390 | +2.9% | 702,500 | 701億238万 | -3.7% |
| 02/09 | 384 | 384 | 376 | 379 | 0% | 1,066,200 | 681億2513万 | -6.42% |
| 02/06 | 379 | 382 | 373 | 379 | -3.81% | 1,662,800 | 681億2513万 | -6.65% |
| 02/05 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/05 | 396 | 400 | 392 | 394 | +0.77% | 919,900 | 708億2138万 | -3.19% |
| 02/04 | 395 | 396 | 391 | 391 | -1.26% | 521,300 | 702億8213万 | -3.93% |
| 02/03 | 396 | 399 | 393 | 396 | +0.25% | 490,900 | 711億8088万 | -2.94% |
| 02/02 | 406 | 407 | 394 | 395 | -2.47% | 756,500 | 710億113万 | -3.19% |
| 01/30 | 400 | 405 | 397 | 405 | +1.25% | 320,000 | 727億9862万 | -0.74% |
| 01/29 | 400 | 401 | 396 | 400 | -0.25% | 395,300 | 718億9988万 | -1.96% |
| 01/28 | 402 | 404 | 400 | 401 | -0.74% | 488,500 | 720億7962万 | -1.72% |
| 01/27 | 405 | 407 | 402 | 404 | -0.25% | 317,900 | 726億1887万 | -1.22% |
| 01/26 | 412 | 416 | 405 | 405 | -3.57% | 702,200 | 727億9862万 | -0.98% |
| 01/23 | 419 | 420 | 413 | 420 | +1.45% | 651,800 | 754億9487万 | +2.94% |
| 01/22 | 415 | 418 | 413 | 414 | +0.24% | 270,600 | 744億1637万 | +1.47% |
| 01/21 | 414 | 415 | 409 | 413 | -0.72% | 415,500 | 742億3662万 | +1.47% |
| 01/20 | 419 | 420 | 416 | 416 | -0.72% | 275,000 | 747億7587万 | +2.21% |
| 01/19 | 415 | 422 | 413 | 419 | +0.48% | 566,800 | 753億1512万 | +3.2% |
| 01/16 | 420 | 422 | 415 | 417 | -0.24% | 425,500 | 749億5562万 | +2.96% |
| 01/15 | 414 | 420 | 411 | 418 | +0.72% | 446,200 | 751億3537万 | +3.47% |
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。
