| 2026 |
| 03/06 | （IR情報）15:45 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/06 | 12,780 | 13,100 | 12,760 | 12,800 | -0.78% | 5,300 | 702億4640万 | -0.1% |
| 03/05 | 13,150 | 13,150 | 12,800 | 12,900 | +2.79% | 9,700 | 707億9520万 | +0.66% |
| 03/04 | 12,700 | 12,920 | 12,450 | 12,550 | -3.46% | 7,900 | 688億7440万 | -2.1% |
| 03/03 | 13,050 | 13,050 | 12,740 | 13,000 | -0.38% | 2,300 | 713億4400万 | +1.25% |
| 03/02 | 13,040 | 13,050 | 12,980 | 13,050 | 0% | 1,000 | 716億1840万 | +1.51% |
| 02/27 | 13,110 | 13,110 | 12,990 | 13,050 | -0.46% | 1,600 | 716億1840万 | +1.37% |
| 02/26 | 13,200 | 13,280 | 13,060 | 13,110 | -0.38% | 4,200 | 719億4768万 | +1.68% |
| 02/25 | 13,140 | 13,250 | 13,040 | 13,160 | +0.15% | 2,800 | 722億2208万 | +1.91% |
| 02/24 | 12,840 | 13,260 | 12,840 | 13,140 | +0.31% | 6,500 | 721億1232万 | +1.54% |
| 02/20 | 13,200 | 13,200 | 12,910 | 13,100 | +0.15% | 4,900 | 718億9280万 | +1.03% |
| 02/19 | 13,180 | 13,180 | 12,850 | 13,080 | +0.23% | 2,700 | 717億8304万 | +0.68% |
| 02/18 | 12,950 | 13,490 | 12,870 | 13,050 | +5.16% | 12,400 | 716億1840万 | +0.29% |
| 02/17 | （IR情報）15:45 2026年10月期1月度月次売上高等に関するお知らせ |
| 02/17 | 12,500 | 12,570 | 12,300 | 12,410 | -1.04% | 2,500 | 681億608万 | -4.77% |
| 02/16 | 12,450 | 12,820 | 12,450 | 12,540 | +0.72% | 1,400 | 688億1952万 | -4.08% |
| 02/13 | （IR情報）15:45 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 02/13 | 12,550 | 12,550 | 12,330 | 12,450 | -0.8% | 2,000 | 683億2560万 | -5.05% |
| 02/12 | 12,570 | 12,610 | 12,470 | 12,550 | -0.95% | 1,200 | 688億7440万 | -4.58% |
| 02/10 | 12,600 | 12,740 | 12,600 | 12,670 | +0.08% | 300 | 695億3296万 | -3.94% |
| 02/09 | 12,590 | 12,820 | 12,200 | 12,660 | +1.36% | 6,900 | 694億7808万 | -4.24% |
| 02/06 | 12,580 | 12,690 | 12,480 | 12,490 | -1.89% | 4,700 | 685億4512万 | -5.76% |
| 02/05 | 12,730 | 12,780 | 12,600 | 12,730 | 0% | 4,400 | 698億6224万 | -4.24% |
| 02/04 | 12,700 | 12,940 | 12,600 | 12,730 | -0.47% | 6,200 | 698億6224万 | -4.47% |
| 02/03 | 12,810 | 13,100 | 12,790 | 12,790 | -0.62% | 1,900 | 701億9152万 | -4.34% |
| 02/02 | 12,580 | 13,000 | 12,580 | 12,870 | +0.55% | 3,900 | 706億3056万 | -4.06% |
| 01/30 | 12,340 | 12,800 | 12,340 | 12,800 | +1.27% | 2,900 | 702億4640万 | -4.81% |
| 01/29 | 12,570 | 13,030 | 12,450 | 12,640 | -1.79% | 3,000 | 693億6832万 | -6.26% |
| 01/28 | 13,000 | 13,000 | 12,600 | 12,870 | -0.92% | 4,400 | 706億3056万 | -4.83% |
| 01/27 | （IR情報）15:45 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 01/27 | （IR情報）15:45 投資単位の引下げに関する考え方及び方針等について |
| 01/27 | 13,050 | 13,290 | 12,840 | 12,990 | -0.61% | 5,800 | 712億8912万 | -4.12% |
| 01/26 | 13,310 | 13,400 | 13,040 | 13,070 | -2.46% | 3,000 | 717億2816万 | -3.65% |
| 01/23 | （IR情報）15:45 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 01/23 | 13,480 | 13,490 | 13,390 | 13,400 | -0.59% | 3,000 | 735億3920万 | -1.27% |
| 01/22 | 13,550 | 13,650 | 13,460 | 13,480 | -0.44% | 1,300 | 739億7824万 | -0.53% |
| 01/21 | 13,500 | 13,640 | 13,400 | 13,540 | -0.59% | 1,600 | 743億752万 | +0.09% |
| 01/20 | 13,630 | 13,810 | 13,470 | 13,620 | -1.66% | 2,500 | 747億4656万 | +0.84% |
| 01/19 | （IR情報）15:45 2026年10月期12月度月次売上高等に関するお知らせ |
| 01/19 | （5%ルール）宮崎勝（23.69%）宮﨑勝（23.69%）エム・エム HD（1.82%） |
| 01/19 | 13,850 | 13,850 | 13,690 | 13,850 | +0.36% | 1,200 | 760億880万 | +2.69% |
| 01/16 | 13,710 | 13,800 | 13,690 | 13,800 | +0.66% | 900 | 757億3440万 | +2.46% |
| 01/15 | 13,590 | 13,710 | 13,590 | 13,710 | +0.81% | 1,200 | 752億4048万 | +1.81% |
| 01/14 | 13,690 | 13,690 | 13,470 | 13,600 | +0.37% | 1,300 | 746億3680万 | +0.79% |
| 01/13 | 13,520 | 13,550 | 13,460 | 13,550 | +0.74% | 1,200 | 743億6240万 | +0.17% |
| 01/09 | 13,450 | 13,500 | 13,420 | 13,450 | -0.22% | 1,600 | 738億1360万 | -0.72% |
| 01/08 | 13,460 | 13,570 | 13,460 | 13,480 | +0.07% | 800 | 739億7824万 | -0.74% |
| 01/07 | 13,710 | 13,710 | 13,440 | 13,470 | -0.22% | 700 | 739億2336万 | -1.08% |
| 01/06 | 13,620 | 13,620 | 13,420 | 13,500 | +0.67% | 1,300 | 740億8800万 | -1.15% |
| 01/05 | 13,790 | 13,840 | 13,400 | 13,410 | -0.81% | 1,400 | 735億9408万 | -2.08% |
| 2025 |
| 12/30 | 13,500 | 13,520 | 13,320 | 13,520 | +0.45% | 1,400 | 741億9776万 | -1.54% |
| 12/29 | 13,420 | 13,550 | 13,420 | 13,460 | -0.66% | 500 | 738億6848万 | -2.2% |
| 12/26 | 13,750 | 13,750 | 13,520 | 13,550 | -2.02% | 1,900 | 743億6240万 | -1.75% |
| 12/25 | 13,750 | 13,920 | 13,750 | 13,830 | -0.65% | 700 | 758億9904万 | +0.08% |
| 12/24 | 13,770 | 14,040 | 13,700 | 13,920 | +1.83% | 5,200 | 763億9296万 | +0.62% |
| 12/23 | 13,700 | 13,750 | 13,600 | 13,670 | -0.29% | 1,500 | 750億2096万 | -1.27% |
| 12/22 | 13,600 | 13,720 | 13,490 | 13,710 | +0.66% | 2,500 | 752億4048万 | -1.18% |
| 12/19 | 13,590 | 13,700 | 13,580 | 13,620 | +0.81% | 5,000 | 747億4656万 | -2.06% |
| 12/18 | 13,400 | 13,520 | 13,350 | 13,510 | +0.82% | 1,400 | 741億4288万 | -3.11% |
| 12/17 | 13,250 | 13,640 | 13,250 | 13,400 | +1.13% | 3,900 | 735億3920万 | -4.25% |
| 12/16 | 12,850 | 13,250 | 12,850 | 13,250 | +2.79% | 2,500 | 727億1600万 | -5.61% |
| 12/15 | （IR情報）15:45 剰余金の配当に関するお知らせ |
| 12/15 | （IR情報）15:45 2026年10月期11月度月次売上高等に関するお知らせ |
| 12/15 | 12,900 | 12,910 | 12,770 | 12,890 | -0.08% | 2,900 | 707億4032万 | -8.44% |
| 12/12 | 13,000 | 13,110 | 12,780 | 12,900 | -0.54% | 4,500 | 707億9520万 | -8.72% |
| 12/11 | 13,160 | 13,380 | 12,910 | 12,970 | -1.37% | 2,300 | 711億7936万 | -8.6% |
| 12/10 | 13,400 | 13,500 | 13,080 | 13,150 | -1.87% | 3,000 | 721億6720万 | -7.62% |
| 12/09 | 13,580 | 13,580 | 13,250 | 13,400 | -2.33% | 4,500 | 735億3920万 | -6.17% |
| 12/08 | 14,090 | 14,200 | 13,400 | 13,720 | -4.66% | 12,200 | 752億9536万 | -4.01% |
| 12/05 | （IR情報）15:45 配当予想の修正に関するお知らせ |
| 12/05 | （IR情報）15:45 2025年10月期決算短信〔日本基準〕(連結) |
| 12/05 | 14,450 | 14,540 | 14,030 | 14,390 | -0.42% | 5,900 | 789億7232万 | +0.62% |
| 12/04 | 14,100 | 14,450 | 14,100 | 14,450 | +2.63% | 2,800 | 793億160万 | +1.01% |
| 12/03 | 14,280 | 14,280 | 13,920 | 14,080 | -1.4% | 2,000 | 772億7104万 | -1.48% |
| 12/02 | 14,390 | 14,390 | 14,280 | 14,280 | -0.63% | 1,400 | 783億6864万 | -0.14% |
| 12/01 | 14,470 | 14,470 | 14,360 | 14,370 | -0.69% | 500 | 788億6256万 | +0.52% |
| 11/28 | 14,450 | 14,500 | 14,320 | 14,470 | +0.14% | 1,200 | 794億1136万 | +1.36% |
| 11/27 | 14,430 | 14,620 | 14,430 | 14,450 | +0.7% | 1,800 | 793億160万 | +1.37% |
| 11/26 | 14,350 | 14,350 | 14,220 | 14,350 | +0.49% | 900 | 787億5280万 | +0.82% |
| 11/25 | 14,260 | 14,280 | 14,170 | 14,280 | +0.71% | 800 | 783億6864万 | +0.44% |
| 11/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.33%） |
| 11/21 | 14,200 | 14,300 | 14,010 | 14,180 | -0.42% | 1,400 | 778億1984万 | -0.13% |
| 11/20 | 14,410 | 14,610 | 14,190 | 14,240 | +0.28% | 2,600 | 781億4912万 | +0.37% |
| 11/19 | （IR情報）15:45 2025年10月期10月度月次売上高等に関するお知らせ |
| 11/19 | 14,050 | 14,200 | 14,050 | 14,200 | -0.14% | 1,200 | 779億2960万 | +0.18% |
| 11/18 | 14,250 | 14,260 | 14,110 | 14,220 | -1.04% | 2,200 | 780億3936万 | +0.4% |
| 11/17 | 14,520 | 14,520 | 14,360 | 14,370 | -1.03% | 3,000 | 788億6256万 | +1.47% |
| 11/14 | 14,560 | 14,560 | 14,320 | 14,520 | -0.27% | 1,800 | 796億8576万 | +2.54% |
| 11/13 | 14,530 | 14,740 | 14,530 | 14,560 | -1.56% | 600 | 799億528万 | +2.81% |
| 11/12 | 14,440 | 14,790 | 14,340 | 14,790 | +2.42% | 3,900 | 811億6752万 | +4.49% |
| 11/11 | 14,280 | 14,440 | 14,250 | 14,440 | +1.12% | 1,500 | 792億4672万 | +2.16% |
| 11/10 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.33%） |
| 11/10 | 14,280 | 14,280 | 14,160 | 14,280 | +0.07% | 300 | 783億6864万 | +1.13% |
| 11/07 | 14,010 | 14,300 | 13,830 | 14,270 | -0.28% | 1,300 | 783億1376万 | +1.08% |
| 11/06 | 14,410 | 14,410 | 14,120 | 14,310 | +1.42% | 1,700 | 785億3328万 | +1.3% |
| 11/05 | 14,100 | 14,150 | 13,960 | 14,110 | -1.33% | 1,800 | 774億3568万 | -0.27% |
| 11/04 | 13,610 | 14,300 | 13,610 | 14,300 | +4.38% | 1,900 | 784億7840万 | +0.9% |
| 10/31 | 14,090 | 14,090 | 13,700 | 13,700 | -1.65% | 600 | 751億8560万 | -3.41% |
| 10/30 | 14,350 | 14,350 | 13,850 | 13,930 | -3.86% | 4,000 | 764億4784万 | -2.08% |
| 10/29 | 14,100 | 14,490 | 14,100 | 14,490 | +2.69% | 8,200 | 795億2112万 | +1.68% |
| 10/28 | 14,250 | 14,290 | 14,110 | 14,110 | -1.19% | 3,200 | 774億3568万 | -0.98% |
| 10/27 | 14,230 | 14,580 | 13,960 | 14,280 | +0.85% | 6,700 | 783億6864万 | +0.1% |
| 10/24 | 13,830 | 14,160 | 13,830 | 14,160 | +1.87% | 1,200 | 777億1008万 | -0.79% |
| 10/23 | 13,900 | 13,980 | 13,800 | 13,900 | -0.22% | 1,400 | 762億8320万 | -2.66% |
| 10/22 | 13,970 | 13,980 | 13,930 | 13,930 | +0.22% | 1,000 | 764億4784万 | -2.57% |
| 10/21 | 14,000 | 14,080 | 13,850 | 13,900 | -0.43% | 1,600 | 762億8320万 | -2.7% |
| 10/20 | 14,100 | 14,100 | 13,940 | 13,960 | +1.16% | 800 | 766億1248万 | -2.25% |
| 10/17 | 13,910 | 14,050 | 13,800 | 13,800 | -0.79% | 3,600 | 757億3440万 | -3.4% |
| 10/16 | （IR情報）15:45 2025年10月期9月度月次売上高等に関するお知らせ |
| 10/16 | 13,750 | 14,120 | 13,750 | 13,910 | -0.07% | 3,800 | 763億3808万 | -2.63% |
| 10/15 | 14,180 | 14,180 | 13,860 | 13,920 | -0.22% | 2,800 | 763億9296万 | -2.68% |
| 10/14 | 14,100 | 14,100 | 13,880 | 13,950 | -1.48% | 3,800 | 765億5760万 | -2.72% |
| 10/10 | 14,450 | 14,490 | 14,150 | 14,160 | -1.12% | 1,400 | 777億1008万 | -1.45% |
| 10/09 | 14,520 | 14,640 | 14,300 | 14,320 | -1.78% | 3,200 | 785億8816万 | -0.51% |
| 10/08 | 14,490 | 14,580 | 14,420 | 14,580 | +1.6% | 1,500 | 800億1504万 | +1.17% |
| 10/07 | 14,480 | 14,790 | 14,350 | 14,350 | +0.35% | 1,200 | 787億5280万 | -0.5% |
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。
