| 2026 |
| 04/22 | 11,940 | 12,000 | 11,890 | 11,940 | 0% | 1,400 | 655億2672万 | +2.74% |
| 04/21 | 11,690 | 12,010 | 11,690 | 11,940 | +3.83% | 4,500 | 655億2672万 | +2.86% |
| 04/20 | （IR情報）15:45 2026年10月期3月度月次売上高等に関するお知らせ |
| 04/20 | 11,500 | 11,570 | 11,500 | 11,500 | +0.09% | 400 | 631億1200万 | -0.84% |
| 04/17 | 11,460 | 11,490 | 11,450 | 11,490 | +0.26% | 1,000 | 630億5712万 | -0.98% |
| 04/16 | 11,450 | 11,510 | 11,450 | 11,460 | -0.26% | 900 | 628億9248万 | -1.33% |
| 04/15 | 11,520 | 11,580 | 11,460 | 11,490 | -0.26% | 1,100 | 630億5712万 | -1.28% |
| 04/14 | 11,490 | 11,630 | 11,480 | 11,520 | +0.96% | 2,500 | 632億2176万 | -1.23% |
| 04/13 | 11,530 | 11,530 | 11,400 | 11,410 | +0.09% | 2,000 | 626億1808万 | -2.23% |
| 04/10 | 11,420 | 11,510 | 11,360 | 11,400 | -0.18% | 3,400 | 625億6320万 | -2.78% |
| 04/09 | 11,700 | 11,700 | 11,420 | 11,420 | -2.23% | 2,700 | 626億7296万 | -3.11% |
| 04/08 | 11,680 | 11,700 | 11,600 | 11,680 | +0.78% | 2,400 | 640億9984万 | -1.28% |
| 04/07 | （5%ルール）みずほ証券（0%）アセットマネジメントOne（0%） |
| 04/07 | 11,660 | 11,810 | 11,510 | 11,590 | +0.17% | 5,800 | 636億592万 | -2.47% |
| 04/06 | 11,580 | 11,640 | 11,480 | 11,570 | -0.77% | 2,300 | 634億9616万 | -3.12% |
| 04/03 | 11,470 | 11,660 | 11,440 | 11,660 | +2.28% | 1,500 | 639億9008万 | -2.84% |
| 04/02 | 11,670 | 11,670 | 11,320 | 11,400 | -1.64% | 2,200 | 625億6320万 | -5.46% |
| 04/01 | （自社株買い）取締役会(2026年3月18日)での決議状況(取得期間2026年3月19日) |
| 04/01 | 11,540 | 11,830 | 11,400 | 11,590 | +1.58% | 9,800 | 636億592万 | -4.45% |
| 03/31 | 11,400 | 11,450 | 11,280 | 11,410 | -0.52% | 3,900 | 626億1808万 | -6.41% |
| 03/30 | 11,430 | 11,540 | 11,410 | 11,470 | -1.46% | 4,200 | 629億4736万 | -6.44% |
| 03/27 | 11,820 | 11,840 | 11,630 | 11,640 | -3.4% | 4,900 | 638億8032万 | -5.55% |
| 03/26 | （5%ルール）宮崎勝（14.58%）宮﨑勝（14.58%）エム・エム HD（5.64%） |
| 03/26 | 12,140 | 12,230 | 11,830 | 12,050 | -0.41% | 3,100 | 661億3040万 | -2.67% |
| 03/25 | 11,860 | 12,110 | 11,860 | 12,100 | +2.02% | 1,200 | 664億480万 | -2.37% |
| 03/24 | （5%ルール）宮崎勝（18.39%）宮﨑勝（18.39%）エム・エム HD（1.82%） |
| 03/24 | 11,510 | 12,060 | 11,510 | 11,860 | +4.04% | 2,800 | 650億8768万 | -4.45% |
| 03/23 | 11,400 | 11,750 | 11,300 | 11,400 | -3.14% | 7,300 | 625億6320万 | -8.33% |
| 03/19 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 03/19 | 11,620 | 11,790 | 11,500 | 11,770 | -0.25% | 4,000 | 645億9376万 | -5.7% |
| 03/18 | （IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/18 | 11,590 | 11,940 | 11,590 | 11,800 | +1.9% | 2,900 | 647億5840万 | -5.74% |
| 03/17 | 11,710 | 11,780 | 11,550 | 11,580 | -1.03% | 3,700 | 635億5104万 | -7.74% |
| 03/16 | （IR情報）15:45 2026年10月期2月度月次売上高等に関するお知らせ |
| 03/16 | 11,910 | 11,910 | 11,460 | 11,700 | +0.52% | 4,200 | 642億960万 | -7.05% |
| 03/13 | 11,460 | 11,890 | 11,340 | 11,640 | -1.02% | 7,000 | 638億8032万 | -7.84% |
| 03/12 | 12,070 | 12,070 | 11,550 | 11,760 | -2.57% | 8,000 | 645億3888万 | -7.2% |
| 03/11 | 12,130 | 12,250 | 11,900 | 12,070 | -0.08% | 7,200 | 662億4016万 | -5.07% |
| 03/10 | 12,000 | 12,180 | 11,700 | 12,080 | +3.25% | 10,300 | 662億9504万 | -5.23% |
| 03/09 | 11,300 | 12,000 | 10,950 | 11,700 | -8.59% | 22,400 | 642億960万 | -8.41% |
| 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%） |
| 11/19 | （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 |
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。
