| 2025 |
| 06/03 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 06/03 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | 0% |
| 06/02 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.02% |
| 05/30 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 1,700 | 261億7729万 | +0.02% |
| 05/29 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | +0.04% |
| 05/28 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.04% |
| 05/26 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 2,100 | 261億7729万 | +0.04% |
| 05/23 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 600 | 261億7729万 | +0.06% |
| 05/21 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 2,000 | 261億7729万 | +0.08% |
| 05/20 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | +0.08% |
| 05/19 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 400 | 261億7729万 | +0.1% |
| 05/16 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.1% |
| 05/15 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせ |
| 05/15 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.12% |
| 05/14 | （5%ルール）トヨタ自動車（22.97%）ニッコン HD（67.68%） |
| 05/14 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 600 | 261億7729万 | +0.12% |
| 05/13 | 5,020 | 5,020 | 5,020 | 5,020 | +0.2% | 100 | 262億2954万 | +0.34% |
| 05/09 | （IR情報）14:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 3,200 | 261億7729万 | +0.16% |
| 05/01 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.16% |
| 04/30 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 700 | 261億7729万 | +0.18% |
| 04/25 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.18% |
| 04/24 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.16% |
| 04/23 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 100 | 261億7729万 | +0.16% |
| 04/22 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 200 | 261億7729万 | +0.14% |
| 04/21 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 1,000 | 261億7729万 | +0.14% |
| 04/17 | 5,010 | 5,010 | 5,010 | 5,010 | +0.2% | 1,100 | 261億7729万 | +0.14% |
| 04/16 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 261億2504万 | -0.08% |
| 04/15 | （IR情報）14:00 臨時株主総会の開催並びに株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 04/15 | （IR情報）14:00 自己株式の消却に関するお知らせ |
| 04/14 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 2,500 | 261億2504万 | -0.1% |
| 04/11 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 14,600 | 261億2504万 | -0.1% |
| 04/10 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 100 | 261億2504万 | -0.12% |
| 04/09 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 500 | 261億2504万 | -0.14% |
| 04/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（0%） |
| 04/07 | （5%ルール）みずほ証券（0%） |
| 04/07 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 900 | 261億2504万 | -0.16% |
| 04/04 | 5,000 | 5,000 | 5,000 | 5,000 | +0.1% | 800 | 261億2504万 | -0.16% |
| 04/03 | 4,995 | 5,000 | 4,995 | 4,995 | 0% | 1,700 | 260億9891万 | -0.28% |
| 04/01 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 300 | 260億9891万 | -0.28% |
| 03/31 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 900 | 260億9891万 | -0.3% |
| 03/28 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 2,800 | 260億9891万 | -0.32% |
| 03/27 | 5,000 | 5,000 | 4,995 | 4,995 | -0.1% | 900 | 260億9891万 | -0.34% |
| 03/26 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 200 | 261億2504万 | -0.26% |
| 03/25 | 4,995 | 5,000 | 4,995 | 5,000 | +0.1% | 400 | 261億2504万 | -0.28% |
| 03/24 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 400 | 260億9891万 | -0.38% |
| 03/21 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 100 | 260億9891万 | -0.4% |
| 03/19 | （IR情報）15:30 ニッコンホールディングス株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/18 | 4,995 | 4,995 | 4,995 | 4,995 | 0% | 700 | 260億9891万 | -0.42% |
| 03/17 | 5,000 | 5,000 | 4,995 | 4,995 | -0.5% | 400 | 260億9891万 | -0.42% |
| 03/14 | 5,020 | 5,030 | 5,020 | 5,020 | 0% | 19,000 | 262億2954万 | +0.06% |
| 03/13 | （IR情報）14:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 03/13 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 4,900 | 262億2954万 | +0.84% |
| 03/12 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 13,500 | 262億2954万 | +3.29% |
| 03/11 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 1,400 | 262億2954万 | +6.24% |
| 03/10 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 2,300 | 262億2954万 | +9.65% |
| 03/07 | （5%ルール）みずほ証券（5.16%） |
| 03/07 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,900 | 262億2954万 | +13.29% |
| 03/06 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,800 | 262億2954万 | +17.18% |
| 03/05 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 3,500 | 262億2954万 | +21.34% |
| 03/04 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 7,100 | 262億2954万 | +25.78% |
| 03/03 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 9,600 | 262億2954万 | +30.59% |
| 02/28 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 8,100 | 262億2954万 | +35.75% |
| 02/27 | 5,020 | 5,020 | 5,010 | 5,020 | +0.2% | 28,800 | 262億2954万 | +41.41% |
| 02/26 | 5,010 | 5,020 | 5,010 | 5,010 | 0% | 12,700 | 261億7729万 | +47.27% |
| 02/25 | 5,010 | 5,020 | 5,010 | 5,010 | 0% | 24,800 | 261億7729万 | +53.96% |
| 02/21 | 5,020 | 5,020 | 5,010 | 5,010 | 0% | 1,200 | 261億7729万 | +61.25% |
| 02/20 | 5,010 | 5,010 | 5,010 | 5,010 | -0.2% | 19,500 | 261億7729万 | +69.31% |
| 02/19 | 5,010 | 5,020 | 5,010 | 5,020 | 0% | 6,500 | 262億2954万 | +78.46% |
| 02/18 | 5,010 | 5,020 | 5,010 | 5,020 | 0% | 3,700 | 262億2954万 | +88.37% |
| 02/17 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 21,400 | 262億2954万 | +99.36% |
| 02/14 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 39,300 | 262億2954万 | +111.73% |
| 02/13 | 5,020 | 5,020 | 5,010 | 5,020 | +0.2% | 110,400 | 262億2954万 | +125.62% |
| 02/12 | 5,020 | 5,020 | 5,010 | 5,010 | 0% | 93,400 | 261億7729万 | +141.1% |
| 02/10 | 5,010 | 5,010 | 5,010 | 5,010 | 0% | 87,600 | 261億7729万 | +159.32% |
| 02/07 | 5,020 | 5,020 | 5,010 | 5,010 | -0.2% | 166,100 | 261億7729万 | +180.67% |
| 02/06 | （IR情報）14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （5%ルール）トヨタ自動車（22.97%） |
| 02/06 | 5,010 | 5,020 | 5,010 | 5,020 | +23.95% | 527,500 | 262億2954万 | +206.47% |
| 02/05 | 4,050 | 4,050 | 4,050 | 4,050 | +97.66% | 1,100 | 211億6128万 | +171.81% |
| 02/04 | 2,049 | 2,049 | 2,049 | 2,049 | +24.26% | 6,300 | 107億604万 | +48.37% |
| 02/03 | 1,649 | 1,649 | 1,649 | 1,649 | +22.24% | 4,000 | 86億1603万 | +22.06% |
| 01/31 | （IR情報）16:30 ニッコンホールディングス株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 01/31 | （IR情報）16:30 2025年3月期期末配当予想の修正(無配)に関するお知らせ |
| 01/31 | 1,335 | 1,430 | 1,335 | 1,349 | 0% | 3,900 | 70億4853万 | +0.82% |
| 01/30 | 1,330 | 1,357 | 1,329 | 1,349 | +0.3% | 500 | 70億4853万 | +0.9% |
| 01/29 | 1,345 | 1,382 | 1,333 | 1,345 | -0.74% | 2,300 | 70億2763万 | +0.75% |
| 01/28 | 1,350 | 1,385 | 1,320 | 1,355 | -0.15% | 2,900 | 70億7988万 | +1.57% |
| 01/27 | 1,337 | 1,360 | 1,337 | 1,357 | 0% | 1,200 | 70億9033万 | +1.88% |
| 01/24 | 1,355 | 1,357 | 1,350 | 1,357 | +0.15% | 1,400 | 70億9033万 | +2.03% |
| 01/23 | 1,320 | 1,358 | 1,320 | 1,355 | +2.81% | 3,000 | 70億7988万 | +2.03% |
| 01/22 | 1,318 | 1,327 | 1,318 | 1,318 | 0% | 1,100 | 68億8656万 | -0.68% |
| 01/21 | 1,315 | 1,325 | 1,315 | 1,318 | -0.53% | 2,200 | 68億8656万 | -0.68% |
| 01/20 | 1,325 | 1,343 | 1,322 | 1,325 | 0% | 2,300 | 69億2313万 | -0.08% |
| 01/17 | 1,315 | 1,330 | 1,315 | 1,325 | +0.91% | 3,000 | 69億2313万 | 0% |
| 01/16 | 1,332 | 1,340 | 1,313 | 1,313 | -2.67% | 3,500 | 68億6043万 | -0.83% |
| 01/15 | 1,332 | 1,349 | 1,332 | 1,349 | +1.35% | 1,600 | 70億4853万 | +1.89% |
| 01/14 | 1,344 | 1,344 | 1,331 | 1,331 | -1.92% | 2,200 | 69億5448万 | +0.68% |
| 01/10 | 1,335 | 1,360 | 1,335 | 1,357 | +0.97% | 1,300 | 70億9033万 | +2.73% |
| 01/09 | 1,341 | 1,344 | 1,320 | 1,344 | -1.1% | 1,900 | 70億2241万 | +1.9% |
| 01/08 | 1,341 | 1,359 | 1,341 | 1,359 | +0.67% | 1,200 | 71億78万 | +3.11% |
| 01/07 | 1,336 | 1,360 | 1,336 | 1,350 | -0.07% | 2,100 | 70億5376万 | +2.58% |
| 01/06 | 1,349 | 1,355 | 1,340 | 1,351 | +0.15% | 2,600 | 70億5898万 | +2.74% |
| 2024 |
| 12/30 | 1,326 | 1,350 | 1,326 | 1,349 | +1.73% | 3,500 | 70億4853万 | +2.66% |
| 12/27 | 1,319 | 1,326 | 1,319 | 1,326 | +0.53% | 2,800 | 69億2836万 | +0.99% |
| 12/26 | 1,314 | 1,326 | 1,314 | 1,319 | +0.23% | 1,700 | 68億9178万 | +0.46% |
| 12/25 | 1,319 | 1,321 | 1,316 | 1,316 | -0.23% | 6,200 | 68億7611万 | +0.3% |
| 12/24 | 1,315 | 1,321 | 1,314 | 1,319 | +0.38% | 1,000 | 68億9178万 | +0.53% |
| 12/23 | 1,316 | 1,319 | 1,304 | 1,314 | -0.15% | 3,800 | 68億6566万 | +0.15% |
| 12/20 | 1,318 | 1,320 | 1,314 | 1,316 | -0.15% | 1,900 | 68億7611万 | +0.23% |
| 12/19 | 1,301 | 1,319 | 1,301 | 1,318 | +0.61% | 1,100 | 68億8656万 | +0.38% |
| 12/18 | 1,308 | 1,310 | 1,308 | 1,310 | +0.15% | 400 | 68億4476万 | -0.3% |
| 12/17 | 1,306 | 1,308 | 1,306 | 1,308 | -0.15% | 600 | 68億3431万 | -0.53% |
| 12/16 | 1,317 | 1,317 | 1,310 | 1,310 | -0.08% | 800 | 68億4476万 | -0.3% |
| 12/13 | 1,323 | 1,323 | 1,309 | 1,311 | -0.91% | 2,000 | 68億4998万 | -0.23% |
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。
