| 2026 |
| 07/13 | 2,927 | 2,946 | 2,894 | 2,907 | -0.27% | 43,700 | 422億905万 | -0.03% |
| 07/10 | 2,932 | 2,937 | 2,913 | 2,915 | -0.38% | 32,800 | 423億2521万 | +0.07% |
| 07/09 | 2,948 | 2,961 | 2,911 | 2,926 | -0.78% | 34,000 | 424億8493万 | +0.24% |
| 07/08 | 3,015 | 3,015 | 2,943 | 2,949 | -1.47% | 44,400 | 428億1889万 | +0.92% |
| 07/07 | 3,020 | 3,070 | 2,981 | 2,993 | -0.89% | 46,100 | 434億5776万 | +2.25% |
| 07/06 | 3,055 | 3,095 | 3,020 | 3,020 | -2.11% | 59,300 | 438億4979万 | +3% |
| 07/03 | 3,045 | 3,135 | 3,035 | 3,085 | +4.22% | 128,400 | 447億9358万 | +4.83% |
| 07/02 | 2,938 | 2,995 | 2,934 | 2,960 | +1.93% | 67,600 | 429億7860万 | +0.48% |
| 07/01 | 2,891 | 2,917 | 2,869 | 2,904 | +0.66% | 47,100 | 421億6549万 | -1.66% |
| 06/30 | 2,900 | 2,900 | 2,830 | 2,885 | -1.33% | 67,800 | 418億8962万 | -2.67% |
| 06/29 | 2,894 | 2,955 | 2,864 | 2,924 | +1.74% | 60,700 | 424億5589万 | -1.85% |
| 06/26 | （5%ルール）Owl Age（7.58%）香田哲朗（13.38%） |
| 06/26 | 2,854 | 2,882 | 2,845 | 2,874 | +0.52% | 239,800 | 417億2990万 | -3.88% |
| 06/25 | （IR情報）9:30 株式会社サニーサイドアップグループとの経営統合に向けた同社株券等に対する公開買付けの結果及び子会社の異動(特定子会社の異動)に関するお知らせ |
| 06/25 | 2,819 | 2,884 | 2,801 | 2,859 | +1.49% | 60,000 | 415億1210万 | -4.95% |
| 06/24 | 2,801 | 2,842 | 2,793 | 2,817 | +0.21% | 69,300 | 409億227万 | -6.97% |
| 06/23 | 2,826 | 2,846 | 2,800 | 2,811 | -0.92% | 42,500 | 408億1515万 | -7.47% |
| 06/22 | 2,804 | 2,857 | 2,788 | 2,837 | +0.35% | 46,400 | 411億9267万 | -6.86% |
| 06/19 | 2,829 | 2,843 | 2,800 | 2,827 | +0.35% | 222,900 | 410億4747万 | -7.34% |
| 06/18 | 2,813 | 2,841 | 2,795 | 2,817 | +0.14% | 50,900 | 409億227万 | -7.88% |
| 06/17 | 2,798 | 2,859 | 2,798 | 2,813 | -0.07% | 34,000 | 408億4419万 | -8.16% |
| 06/16 | 2,825 | 2,854 | 2,796 | 2,815 | -0.71% | 75,700 | 408億7323万 | -7.98% |
| 06/15 | 2,938 | 2,938 | 2,815 | 2,835 | -2.71% | 61,200 | 411億6363万 | -7.26% |
| 06/12 | 2,916 | 2,930 | 2,884 | 2,914 | -0.61% | 66,900 | 423億1069万 | -4.62% |
| 06/11 | 2,981 | 3,015 | 2,932 | 2,932 | -2.91% | 48,500 | 425億7205万 | -3.9% |
| 06/10 | 3,025 | 3,040 | 2,975 | 3,020 | -1.31% | 57,100 | 438億4979万 | -0.79% |
| 06/09 | 3,100 | 3,125 | 3,045 | 3,060 | +0.82% | 61,900 | 444億3058万 | +0.92% |
| 06/08 | 3,005 | 3,080 | 2,985 | 3,035 | -0.98% | 69,400 | 440億6759万 | +0.5% |
| 06/05 | 3,030 | 3,140 | 3,030 | 3,065 | +2% | 47,500 | 445億318万 | +1.86% |
| 06/04 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年5月14日) |
| 06/04 | 3,030 | 3,075 | 3,005 | 3,005 | -1.96% | 50,400 | 436億3199万 | +0.27% |
| 06/03 | 3,130 | 3,140 | 3,030 | 3,065 | -2.08% | 66,200 | 445億318万 | +2.54% |
| 06/02 | 3,210 | 3,210 | 3,070 | 3,130 | -4.57% | 65,900 | 454億4697万 | +5.1% |
| 06/01 | 3,140 | 3,310 | 3,125 | 3,280 | +3.8% | 82,500 | 476億2494万 | +10.59% |
| 05/29 | 3,160 | 3,275 | 3,160 | 3,160 | +0.48% | 58,500 | 458億8256万 | +7.19% |
| 05/28 | 3,175 | 3,200 | 3,085 | 3,145 | -0.94% | 82,500 | 456億6477万 | +7.08% |
| 05/27 | 3,255 | 3,285 | 3,150 | 3,175 | -2.46% | 69,600 | 461億36万 | +8.47% |
| 05/26 | 3,225 | 3,265 | 3,205 | 3,255 | +1.56% | 53,800 | 472億6194万 | +11.59% |
| 05/25 | 3,300 | 3,300 | 3,145 | 3,205 | -3.46% | 79,200 | 465億3595万 | +10.44% |
| 05/22 | （IR情報）15:31 剰余金の配当に関するお知らせ |
| 05/22 | （IR情報）15:31 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 05/22 | 3,300 | 3,345 | 3,275 | 3,320 | -0.9% | 107,900 | 482億573万 | +14.88% |
| 05/22 | （空売り報告）Diversified Select Opportunities, LLC 127,400株（0.87%）-0.04% |
| 05/21 | 3,150 | 3,390 | 3,150 | 3,350 | +8.77% | 194,400 | 486億4133万 | +16.64% |
| 05/21 | （空売り報告）Diversified Select Opportunities, LLC 132,600株（0.91%）+0.09% |
| 05/20 | 3,005 | 3,090 | 2,931 | 3,080 | +2.5% | 126,600 | 447億2098万 | +8.11% |
| 05/19 | （5%ルール）コーエーテクモ HD（0%） |
| 05/19 | （5%ルール）ソニーグループ（0.96%） |
| 05/19 | 2,954 | 3,020 | 2,951 | 3,005 | +1.21% | 86,700 | 436億3199万 | +5.81% |
| 05/18 | 2,995 | 3,015 | 2,935 | 2,969 | -0.84% | 89,200 | 431億928万 | +4.76% |
| 05/15 | 2,996 | 3,005 | 2,888 | 2,994 | +1.63% | 146,400 | 434億7228万 | +5.87% |
| 05/14 | （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に関するお知らせ |
| 05/14 | 2,862 | 3,030 | 2,847 | 2,946 | +8.63% | 383,300 | 427億7533万 | +4.51% |
| 05/14 | （空売り報告）Diversified Select Opportunities, LLC 119,700株（0.82%）+0.11% |
| 05/13 | （IR情報）16:45 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 |
| 05/13 | （IR情報）16:45 財務上の特約が付された資金の借入及びコミットメントライン契約の締結に関するお知らせ |
| 05/13 | （IR情報）16:45 株式会社サニーサイドアップグループ(証券コード:2180)との経営統合に向けた同社株券等に対する公開買付けの開始及び株式交換に向けた基本合意書の締結 |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 2026年3月期配当予想(期末配当金)の修正に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期連結業績の前年同期実績との差異に関するお知らせ |
| 05/13 | 2,774 | 2,791 | 2,712 | 2,712 | -2.24% | 96,700 | 393億7769万 | -3.62% |
| 05/12 | 2,789 | 2,814 | 2,767 | 2,774 | -0.54% | 33,300 | 402億7792万 | -1.53% |
| 05/11 | 2,832 | 2,856 | 2,789 | 2,789 | -0.78% | 51,000 | 404億9572万 | -1.03% |
| 05/08 | 2,787 | 2,830 | 2,781 | 2,811 | +2.22% | 58,100 | 408億1515万 | -0.14% |
| 05/07 | 2,767 | 2,824 | 2,742 | 2,750 | +0.88% | 94,900 | 399億2945万 | -2.17% |
| 05/01 | 2,780 | 2,780 | 2,715 | 2,726 | -1.16% | 45,700 | 395億8097万 | -3.2% |
| 04/30 | 2,722 | 2,764 | 2,685 | 2,758 | 0% | 68,000 | 400億4560万 | -2.23% |
| 04/28 | 2,759 | 2,762 | 2,724 | 2,758 | +0.15% | 60,100 | 400億4560万 | -2.51% |
| 04/28 | （空売り報告）Diversified Select Opportunities, LLC 104,400株（0.71%）+0.09% |
| 04/27 | 2,810 | 2,846 | 2,736 | 2,754 | -1.92% | 82,200 | 399億8752万 | -2.89% |
| 04/24 | （IR情報）15:31 株式会社グルーヴ・ホールディングスの株式取得(子会社化及び孫会社化)に関するお知らせ |
| 04/24 | 2,778 | 2,827 | 2,763 | 2,808 | +0.14% | 60,000 | 407億7159万 | -1.2% |
| 04/23 | 2,815 | 2,825 | 2,755 | 2,804 | -0.32% | 87,200 | 407億1351万 | -1.61% |
| 04/22 | 2,834 | 2,842 | 2,801 | 2,813 | -0.85% | 32,800 | 408億4419万 | -1.71% |
| 04/21 | 2,895 | 2,915 | 2,837 | 2,837 | -1.56% | 51,300 | 411億9267万 | -1.25% |
| 04/20 | 2,900 | 2,920 | 2,851 | 2,882 | -0.48% | 44,300 | 418億4606万 | -0.07% |
| 04/17 | 2,922 | 2,942 | 2,894 | 2,896 | -0.89% | 51,600 | 420億4934万 | +0.1% |
| 04/16 | 2,890 | 2,963 | 2,890 | 2,922 | +1.11% | 28,500 | 424億2685万 | +0.69% |
| 04/15 | 2,925 | 2,955 | 2,881 | 2,890 | -0.52% | 45,100 | 419億6222万 | -0.76% |
| 04/14 | 2,912 | 2,920 | 2,881 | 2,905 | +1.25% | 60,600 | 421億8001万 | -0.51% |
| 04/13 | 2,800 | 2,869 | 2,792 | 2,869 | +3.02% | 92,900 | 416億5730万 | -1.88% |
| 04/10 | 2,842 | 2,856 | 2,771 | 2,785 | -2.11% | 75,000 | 404億3764万 | -4.98% |
| 04/09 | 2,860 | 2,866 | 2,815 | 2,845 | -0.56% | 45,500 | 413億883万 | -3.2% |
| 04/08 | 2,858 | 2,881 | 2,851 | 2,861 | +1.81% | 56,900 | 415億4114万 | -2.75% |
| 04/07 | 2,773 | 2,830 | 2,773 | 2,810 | +1.74% | 72,100 | 408億63万 | -4.71% |
| 04/06 | 2,815 | 2,825 | 2,762 | 2,762 | -2.2% | 57,400 | 401億368万 | -6.75% |
| 04/03 | 2,791 | 2,839 | 2,791 | 2,824 | +1.18% | 39,400 | 410億391万 | -5.04% |
| 04/02 | 2,815 | 2,862 | 2,782 | 2,791 | -0.32% | 60,600 | 405億2476万 | -6.44% |
| 04/01 | 2,756 | 2,800 | 2,724 | 2,800 | +3.28% | 95,900 | 406億5544万 | -6.42% |
| 03/31 | 2,722 | 2,758 | 2,699 | 2,711 | -0.18% | 67,400 | 393億6317万 | -9.69% |
| 03/30 | 2,776 | 2,784 | 2,703 | 2,716 | -5.73% | 90,300 | 394億3577万 | -9.95% |
| 03/27 | 2,834 | 2,899 | 2,815 | 2,881 | +1.55% | 163,300 | 418億3154万 | -4.92% |
| 03/27 | （空売り報告）Diversified Select Opportunities, LLC 90,800株（0.62%）+0.12% |
| 03/26 | 2,940 | 2,944 | 2,807 | 2,837 | -4.12% | 99,100 | 411億9267万 | -6.55% |
| 03/25 | 2,939 | 2,981 | 2,939 | 2,959 | +0.82% | 91,800 | 429億6408万 | -2.6% |
| 03/24 | 2,945 | 2,959 | 2,903 | 2,935 | +1.38% | 56,800 | 426億1561万 | -3.14% |
| 03/23 | 2,971 | 2,971 | 2,884 | 2,895 | -4.3% | 75,800 | 420億3482万 | -4.17% |
| 03/19 | 3,045 | 3,080 | 3,015 | 3,025 | -2.42% | 59,100 | 439億2239万 | +0.27% |
| 03/18 | 3,110 | 3,110 | 3,060 | 3,100 | +0.81% | 26,200 | 450億1138万 | +3.13% |
| 03/17 | 3,125 | 3,145 | 3,065 | 3,075 | -1.6% | 28,700 | 446億4838万 | +3.08% |
| 03/16 | 3,170 | 3,180 | 3,105 | 3,125 | +0.48% | 38,100 | 453億7437万 | +5.57% |
| 03/13 | 3,060 | 3,145 | 3,060 | 3,110 | +0.16% | 36,500 | 451億5657万 | +5.93% |
| 03/12 | 3,120 | 3,145 | 3,065 | 3,105 | -2.36% | 101,400 | 450億8397万 | +6.59% |
| 03/11 | 3,100 | 3,220 | 3,100 | 3,180 | +2.58% | 72,900 | 461億7296万 | +10% |
| 03/11 | （空売り報告）Diversified Select Opportunities, LLC 73,300株（0.5%）新規 |
| 03/10 | 3,070 | 3,110 | 3,020 | 3,100 | +3.33% | 65,800 | 450億1138万 | +8.24% |
| 03/09 | 2,947 | 3,020 | 2,931 | 3,000 | -1.8% | 67,200 | 435億5940万 | +5.56% |
| 03/06 | 2,950 | 3,070 | 2,947 | 3,055 | +2.69% | 67,400 | 443億5798万 | +8.18% |
| 03/05 | 3,015 | 3,030 | 2,937 | 2,975 | +2.16% | 68,300 | 431億9640万 | +6.06% |
| 03/04 | 3,025 | 3,025 | 2,884 | 2,912 | -4.21% | 153,900 | 422億8165万 | +4.34% |
| 03/03 | 3,115 | 3,150 | 2,994 | 3,040 | -2.88% | 133,100 | 441億4019万 | +9.39% |
| 03/02 | 3,010 | 3,140 | 2,980 | 3,130 | +1.62% | 82,500 | 454億4697万 | +13.24% |
| 02/27 | 3,070 | 3,120 | 3,035 | 3,080 | +1.32% | 105,800 | 447億2098万 | +12.29% |
| 02/26 | 3,025 | 3,060 | 3,000 | 3,040 | +0.5% | 90,300 | 441億4019万 | +11.6% |
| 02/25 | 3,050 | 3,075 | 3,000 | 3,025 | -0.33% | 65,100 | 439億2239万 | +11.71% |
| 02/24 | 3,065 | 3,075 | 2,989 | 3,035 | -0.65% | 107,800 | 440億6759万 | +12.66% |
| 02/20 | 3,065 | 3,105 | 3,020 | 3,055 | -0.65% | 125,500 | 443億5798万 | +13.99% |
| 02/19 | 3,035 | 3,085 | 2,975 | 3,075 | +1.32% | 157,900 | 446億4838万 | +15.38% |
| 02/18 | 2,923 | 3,065 | 2,900 | 3,035 | +5.64% | 195,600 | 440億6759万 | +14.61% |
| 02/17 | （5%ルール）Brandes Investment Partners, L.P.（5.22%） |
| 02/17 | 2,764 | 2,874 | 2,750 | 2,873 | +3.57% | 93,800 | 417億1538万 | +9.07% |
| 02/16 | 2,729 | 2,787 | 2,725 | 2,774 | +2.14% | 59,100 | 402億7792万 | +5.68% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 69,148株（0.47%）-0.04%義務消失 |
| 02/09 | （IR情報）15:31 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
