| 2026 |
| 07/13 | 11,130 | 11,440 | 10,970 | 11,160 | +0.27% | 18,800 | 612億4608万 | +5.06% |
| 07/10 | 11,670 | 11,670 | 10,880 | 11,130 | -3.22% | 23,100 | 610億8144万 | +5.2% |
| 07/09 | 11,550 | 11,600 | 11,190 | 11,500 | -0.35% | 21,200 | 631億1200万 | +8.51% |
| 07/08 | 11,680 | 11,680 | 11,500 | 11,540 | +0.26% | 10,200 | 633億3152万 | +9.08% |
| 07/07 | 11,750 | 11,750 | 11,400 | 11,510 | -0.09% | 11,600 | 631億6688万 | +9.17% |
| 07/06 | 11,500 | 11,630 | 11,500 | 11,520 | -1.71% | 5,400 | 632億2176万 | +9.76% |
| 07/03 | 11,390 | 11,740 | 11,380 | 11,720 | +4.55% | 16,500 | 643億1936万 | +12.17% |
| 07/02 | 10,970 | 11,410 | 10,970 | 11,210 | +2.19% | 7,500 | 615億2048万 | +7.84% |
| 07/01 | 10,800 | 11,130 | 10,610 | 10,970 | +2.91% | 10,400 | 602億336万 | +5.81% |
| 06/30 | 11,010 | 11,370 | 10,640 | 10,660 | -2.65% | 19,400 | 585億208万 | +2.78% |
| 06/29 | 10,830 | 11,140 | 10,750 | 10,950 | +3.4% | 13,000 | 600億9360万 | +5.53% |
| 06/26 | 10,010 | 10,800 | 10,010 | 10,590 | +3.32% | 10,200 | 581億1792万 | +2% |
| 06/25 | 10,080 | 10,330 | 10,080 | 10,250 | +3.02% | 4,000 | 562億5200万 | -1.51% |
| 06/24 | 9,920 | 10,270 | 9,910 | 9,950 | +0.2% | 7,200 | 546億560万 | -4.78% |
| 06/23 | 9,860 | 9,990 | 9,780 | 9,930 | +2.16% | 3,600 | 544億9584万 | -5.43% |
| 06/22 | 9,870 | 10,000 | 9,720 | 9,720 | 0% | 5,700 | 533億4336万 | -7.88% |
| 06/19 | 10,030 | 10,050 | 9,720 | 9,720 | -3.28% | 7,600 | 533億4336万 | -8.45% |
| 06/18 | 10,140 | 10,150 | 10,030 | 10,050 | +0.4% | 3,700 | 551億5440万 | -5.87% |
| 06/17 | 10,130 | 10,240 | 10,010 | 10,010 | -2.25% | 3,300 | 549億3488万 | -6.77% |
| 06/16 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.41%）フィデリティマネジメントアンドリサーチカンパニー…（6.78%）フィデリティマネジメントトラストカンパニー(Fid…（0.15%） |
| 06/16 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.4%）フィデリティマネジメントアンドリサーチカンパニー…（6.78%）フィデリティマネジメントトラストカンパニー(Fid…（0.15%） |
| 06/16 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.38%）フィデリティマネジメントアンドリサーチカンパニー…（6.76%）フィデリティマネジメントトラストカンパニー(Fid…（0.13%） |
| 06/16 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.65%）フィデリティマネジメントアンドリサーチカンパニー…（6.4%）フィデリティマネジメントトラストカンパニー(Fid…（0.13%） |
| 06/16 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.17%）フィデリティマネジメントアンドリサーチカンパニー…（7.59%）フィデリティマネジメントトラストカンパニー(Fid…（0.13%） |
| 06/16 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（8.44%） |
| 06/16 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.44%） |
| 06/16 | 10,160 | 10,430 | 10,130 | 10,240 | +0.99% | 3,700 | 561億9712万 | -5.2% |
| 06/15 | （IR情報）15:45 2026年10月期5月度月次売上高等に関するお知らせ |
| 06/15 | 10,070 | 10,270 | 10,070 | 10,140 | +1.1% | 4,700 | 556億4832万 | -6.58% |
| 06/12 | 10,500 | 10,500 | 10,030 | 10,030 | -3.09% | 4,900 | 550億4464万 | -8.07% |
| 06/11 | 10,140 | 10,390 | 10,140 | 10,350 | -0.86% | 700 | 568億80万 | -5.63% |
| 06/10 | 10,270 | 10,460 | 10,040 | 10,440 | +1.66% | 6,100 | 572億9472万 | -5.25% |
| 06/09 | 10,130 | 10,310 | 10,000 | 10,270 | +1.58% | 9,700 | 563億6176万 | -7.07% |
| 06/08 | 10,360 | 10,680 | 10,070 | 10,110 | -12.54% | 16,500 | 554億8368万 | -8.85% |
| 06/05 | （IR情報）15:45 2026年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/05 | 11,120 | 11,600 | 11,050 | 11,560 | +4.71% | 16,600 | 634億4128万 | +3.75% |
| 06/04 | 10,640 | 11,170 | 10,640 | 11,040 | +3.76% | 7,500 | 605億8752万 | -0.88% |
| 06/03 | 10,380 | 10,800 | 10,280 | 10,640 | +2.9% | 9,900 | 583億9232万 | -4.71% |
| 06/02 | 10,570 | 10,570 | 10,150 | 10,340 | +0.29% | 9,700 | 567億4592万 | -7.83% |
| 06/01 | 10,660 | 10,660 | 9,920 | 10,310 | -0.87% | 19,400 | 565億8128万 | -8.62% |
| 05/29 | 10,590 | 10,980 | 10,380 | 10,400 | -1.14% | 7,400 | 570億7520万 | -8.21% |
| 05/28 | 11,070 | 11,070 | 10,520 | 10,520 | -5.05% | 6,400 | 577億3376万 | -7.51% |
| 05/27 | 10,810 | 11,230 | 10,640 | 11,080 | +2.97% | 17,100 | 608億704万 | -2.9% |
| 05/26 | 11,130 | 11,130 | 10,720 | 10,760 | -3.06% | 4,900 | 590億5088万 | -5.85% |
| 05/25 | 11,310 | 11,480 | 11,060 | 11,100 | -0.98% | 4,100 | 609億1680万 | -3.12% |
| 05/22 | （IR情報）15:45 2026年10月期4月度月次売上高等に関するお知らせ |
| 05/22 | 11,300 | 11,400 | 11,100 | 11,210 | -0.8% | 9,800 | 615億2048万 | -2.27% |
| 05/21 | 11,440 | 11,690 | 11,020 | 11,300 | +0.62% | 7,800 | 620億1440万 | -1.55% |
| 05/20 | 11,340 | 11,340 | 11,110 | 11,230 | 0% | 1,500 | 616億3024万 | -2.2% |
| 05/19 | 11,460 | 11,470 | 11,200 | 11,230 | -0.97% | 3,600 | 616億3024万 | -2.36% |
| 05/18 | 11,230 | 11,420 | 11,050 | 11,340 | +0.98% | 21,600 | 622億3392万 | -1.52% |
| 05/15 | 11,480 | 11,480 | 11,070 | 11,230 | -2.69% | 9,400 | 616億3024万 | -2.55% |
| 05/14 | 11,540 | 11,650 | 11,500 | 11,540 | -0.94% | 1,900 | 633億3152万 | -0.02% |
| 05/13 | 11,470 | 11,940 | 11,470 | 11,650 | +0.95% | 1,800 | 639億3520万 | +0.99% |
| 05/12 | 11,430 | 11,610 | 11,430 | 11,540 | +0.17% | 3,500 | 633億3152万 | +0.05% |
| 05/11 | 11,290 | 11,580 | 11,240 | 11,520 | +0.52% | 8,500 | 632億2176万 | -0.07% |
| 05/08 | 11,470 | 11,490 | 11,420 | 11,460 | -1.46% | 1,900 | 628億9248万 | -0.57% |
| 05/07 | 11,470 | 11,670 | 11,470 | 11,630 | +3.19% | 3,000 | 638億2544万 | +0.83% |
| 05/01 | 11,290 | 11,310 | 11,130 | 11,270 | -0.09% | 4,300 | 618億4976万 | -2.42% |
| 04/30 | 11,460 | 11,490 | 11,260 | 11,280 | -0.79% | 3,500 | 619億464万 | -2.62% |
| 04/28 | 11,420 | 11,490 | 11,370 | 11,370 | -0.7% | 1,600 | 623億9856万 | -2.04% |
| 04/27 | 11,930 | 11,930 | 11,450 | 11,450 | -2.64% | 2,400 | 628億3760万 | -1.36% |
| 04/24 | 11,970 | 11,970 | 11,760 | 11,760 | -1.51% | 600 | 645億3888万 | +1.2% |
| 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% |
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。
