| 2026 |
| 03/09 | 2,975 | 2,995 | 2,860 | 2,942 | -7.63% | 64,700 | 127億1067万 | +2.4% |
| 03/06 | 3,040 | 3,185 | 3,005 | 3,185 | +2.41% | 33,600 | 137億6053万 | +11.44% |
| 03/05 | 3,180 | 3,220 | 3,060 | 3,110 | +7.76% | 51,500 | 134億3650万 | +9.62% |
| 03/04 | 3,090 | 3,100 | 2,805 | 2,886 | -9.67% | 89,000 | 124億6873万 | +2.34% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,618株（0.96%）-0.07% |
| 03/03 | （5%ルール）柳均（5.35%）エムエムエス（34.81%） |
| 03/03 | （5%ルール）柳均（5.35%）エムエムエス（34.81%） |
| 03/03 | （5%ルール）柳均（5.35%）エムエムエス（34.83%） |
| 03/03 | （5%ルール）エムエムエス（34.83%）柳均（5.35%） |
| 03/03 | （5%ルール）エムエムエス（34.83%）柳均（5.33%） |
| 03/03 | （5%ルール）柳均（5.33%）エムエムエス（34.83%） |
| 03/03 | （5%ルール）柳均（11.63%）エムエムエス（20.84%） |
| 03/03 | 3,220 | 3,370 | 3,170 | 3,195 | -0.78% | 58,900 | 138億374万 | +13.74% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,718株（1.03%）-0.13% |
| 03/02 | 3,195 | 3,300 | 3,080 | 3,220 | -0.77% | 54,200 | 139億1175万 | +15.58% |
| 02/27 | 3,120 | 3,270 | 3,105 | 3,245 | +4.34% | 30,000 | 140億1976万 | +17.57% |
| 02/26 | 3,165 | 3,165 | 3,095 | 3,110 | -0.96% | 23,600 | 134億3650万 | +13.75% |
| 02/25 | 3,045 | 3,220 | 2,990 | 3,140 | +4.81% | 55,800 | 135億6611万 | +15.65% |
| 02/24 | 2,954 | 3,045 | 2,947 | 2,996 | +2.85% | 33,200 | 129億4397万 | +11.09% |
| 02/20 | （5%ルール）柳均（5.34%）エムエムエス（34.81%） |
| 02/20 | 2,975 | 3,010 | 2,880 | 2,913 | -2.61% | 30,000 | 125億8538万 | +8.45% |
| 02/19 | 3,060 | 3,060 | 2,971 | 2,991 | -0.47% | 31,000 | 129億2237万 | +11.56% |
| 02/18 | 3,070 | 3,075 | 2,961 | 3,005 | -1.8% | 52,600 | 129億8286万 | +12.63% |
| 02/17 | 2,960 | 3,145 | 2,946 | 3,060 | +3.55% | 100,700 | 132億2048万 | +15.21% |
| 02/16 | 2,919 | 3,070 | 2,862 | 2,955 | +15.03% | 137,700 | 127億6684万 | +12.4% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | 2,750 | 2,750 | 2,553 | 2,569 | -6.58% | 48,600 | 110億9915万 | -1.42% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,318株（1.16%）+0.07% |
| 02/12 | 2,670 | 2,790 | 2,670 | 2,750 | +3% | 43,700 | 118億8115万 | +5.69% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,518株（1.09%）-0.01% |
| 02/10 | 2,622 | 2,674 | 2,598 | 2,670 | +2.77% | 36,400 | 115億3552万 | +3.21% |
| 02/09 | 2,619 | 2,619 | 2,541 | 2,598 | +2.69% | 27,300 | 112億2445万 | +1.01% |
| 02/06 | 2,511 | 2,538 | 2,465 | 2,530 | -0.82% | 18,300 | 109億3066万 | -1.13% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,718株（1.1%）+0.01% |
| 02/05 | 2,599 | 2,612 | 2,546 | 2,551 | -1.12% | 13,500 | 110億2139万 | -0.12% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,418株（1.09%）-0.06% |
| 02/04 | 2,528 | 2,629 | 2,511 | 2,580 | +2.34% | 26,100 | 111億4668万 | +1.38% |
| 02/03 | 2,483 | 2,533 | 2,430 | 2,521 | +2.27% | 26,800 | 108億9177万 | -0.59% |
| 02/02 | 2,600 | 2,625 | 2,465 | 2,465 | -6.42% | 45,900 | 106億4983万 | -2.49% |
| 01/30 | 2,568 | 2,634 | 2,526 | 2,634 | +2.29% | 31,300 | 113億7998万 | +4.44% |
| 01/29 | 2,633 | 2,633 | 2,565 | 2,575 | -3.16% | 27,100 | 111億2508万 | +2.67% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,918株（1.15%）+0.15% |
| 01/28 | 2,697 | 2,700 | 2,600 | 2,659 | -0.52% | 25,900 | 114億8799万 | +6.4% |
| 01/27 | 2,614 | 2,685 | 2,577 | 2,673 | +1.63% | 33,900 | 115億4848万 | +7.57% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,318株（1%）+0.09% |
| 01/26 | 2,595 | 2,650 | 2,551 | 2,630 | +0.73% | 35,700 | 113億6270万 | +6.26% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,618株（0.91%）+0.1% |
| 01/23 | 2,595 | 2,640 | 2,574 | 2,611 | +1.36% | 21,900 | 112億8061万 | +6.1% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,118株（0.81%）+0.11% |
| 01/22 | 2,620 | 2,621 | 2,551 | 2,576 | -0.92% | 27,000 | 111億2940万 | +5.27% |
| 01/21 | 2,555 | 2,630 | 2,553 | 2,600 | -1.33% | 31,200 | 112億3309万 | +6.86% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,618株（0.7%）+0.07% |
| 01/20 | 2,698 | 2,698 | 2,620 | 2,635 | -1.86% | 31,000 | 113億8430万 | +9.43% |
| 01/19 | 2,766 | 2,766 | 2,610 | 2,685 | -1.14% | 38,600 | 116億32万 | +12.67% |
| 01/16 | 2,800 | 2,829 | 2,658 | 2,716 | -2.44% | 73,900 | 117億3426万 | +15.18% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,318株（0.63%）+0.13% |
| 01/15 | 2,700 | 2,784 | 2,671 | 2,784 | +4% | 62,800 | 120億2804万 | +19.38% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,018株（0.5%）新規 |
| 01/14 | 2,766 | 2,766 | 2,660 | 2,677 | -0.78% | 95,700 | 115億6576万 | +16.19% |
| 01/13 | 2,498 | 2,698 | 2,465 | 2,698 | +13.36% | 110,400 | 116億5649万 | +18.39% |
| 01/09 | 2,398 | 2,423 | 2,345 | 2,380 | -0.58% | 16,200 | 102億8259万 | +5.54% |
| 01/08 | 2,478 | 2,479 | 2,394 | 2,394 | -2.88% | 38,200 | 103億4308万 | +6.92% |
| 01/07 | 2,370 | 2,465 | 2,360 | 2,465 | +3.96% | 43,900 | 106億4983万 | +10.99% |
| 01/06 | 2,290 | 2,380 | 2,276 | 2,371 | +3.54% | 20,400 | 102億4371万 | +7.87% |
| 01/05 | 2,331 | 2,331 | 2,275 | 2,290 | +0.31% | 21,500 | 98億9376万 | +5.05% |
| 2025 |
| 12/30 | 2,379 | 2,389 | 2,270 | 2,283 | -4.6% | 38,200 | 98億6351万 | +5.5% |
| 12/29 | 2,376 | 2,418 | 2,349 | 2,393 | +2.26% | 33,800 | 103億3876万 | +11.56% |
| 12/26 | 2,378 | 2,380 | 2,316 | 2,340 | -0.43% | 18,000 | 101億978万 | +10.33% |
| 12/25 | 2,330 | 2,350 | 2,312 | 2,350 | +1.03% | 15,300 | 101億5298万 | +11.85% |
| 12/24 | 2,297 | 2,370 | 2,289 | 2,326 | +1.26% | 26,600 | 100億4929万 | +11.88% |
| 12/23 | 2,302 | 2,327 | 2,252 | 2,297 | +0.09% | 22,600 | 99億2400万 | +11.61% |
| 12/22 | 2,372 | 2,397 | 2,282 | 2,295 | -2.55% | 32,700 | 99億1536万 | +12.56% |
| 12/19 | 2,346 | 2,370 | 2,305 | 2,355 | +1.95% | 17,600 | 101億7458万 | +16.58% |
| 12/18 | 2,388 | 2,388 | 2,288 | 2,310 | -3.83% | 38,300 | 99億8017万 | +15.62% |
| 12/17 | 2,295 | 2,498 | 2,254 | 2,402 | +4.94% | 84,700 | 103億7764万 | +21.5% |
| 12/16 | 2,319 | 2,357 | 2,227 | 2,289 | +0.57% | 36,600 | 98億8944万 | +17.32% |
| 12/15 | 2,252 | 2,485 | 2,248 | 2,276 | +3.22% | 145,400 | 98億3327万 | +18.11% |
| 12/12 | 2,077 | 2,210 | 2,050 | 2,205 | +10.47% | 93,800 | 95億2652万 | +15.81% |
| 12/11 | 1,983 | 2,019 | 1,966 | 1,996 | -0.65% | 16,900 | 86億2355万 | +6% |
| 12/10 | 2,035 | 2,058 | 2,008 | 2,009 | -1.71% | 12,300 | 86億7972万 | +7.43% |
| 12/09 | 2,074 | 2,090 | 2,030 | 2,044 | -0.97% | 13,700 | 88億3093万 | +9.95% |
| 12/08 | 2,078 | 2,088 | 2,060 | 2,064 | -1.48% | 12,900 | 89億1734万 | +11.87% |
| 12/05 | 2,053 | 2,099 | 2,020 | 2,095 | +1.8% | 17,900 | 90億5127万 | +14.48% |
| 12/04 | 2,120 | 2,120 | 2,016 | 2,058 | -1.72% | 25,000 | 88億9142万 | +13.45% |
| 12/03 | 2,013 | 2,121 | 2,013 | 2,094 | +6.08% | 62,800 | 90億4695万 | +16.4% |
| 12/02 | 1,945 | 1,974 | 1,931 | 1,974 | +2.17% | 10,700 | 85億2850万 | +10.59% |
| 12/01 | 1,936 | 1,947 | 1,906 | 1,932 | +1.63% | 9,100 | 83億4705万 | +8.85% |
| 11/28 | 1,941 | 1,945 | 1,873 | 1,901 | -1.45% | 15,300 | 82億1311万 | +7.58% |
| 11/27 | 1,880 | 1,941 | 1,845 | 1,929 | +2.99% | 30,300 | 83億3409万 | +9.6% |
| 11/26 | 1,797 | 1,875 | 1,797 | 1,873 | +3.65% | 20,200 | 80億9214万 | +6.97% |
| 11/25 | 1,831 | 1,831 | 1,797 | 1,807 | -0.5% | 10,600 | 78億699万 | +3.55% |
| 11/21 | 1,819 | 1,819 | 1,795 | 1,816 | -0.33% | 5,200 | 78億4588万 | +4.49% |
| 11/20 | 1,808 | 1,830 | 1,806 | 1,822 | +1.56% | 12,100 | 78億7180万 | +5.14% |
| 11/19 | 1,820 | 1,820 | 1,773 | 1,794 | -1.21% | 19,300 | 77億5083万 | +3.7% |
| 11/18 | 1,820 | 1,835 | 1,802 | 1,816 | -0.06% | 11,000 | 78億4588万 | +5.28% |
| 11/17 | 1,849 | 1,855 | 1,811 | 1,817 | -0.6% | 15,500 | 78億5020万 | +5.76% |
| 11/14 | 1,801 | 1,828 | 1,783 | 1,828 | +1.22% | 11,900 | 78億9772万 | +6.78% |
| 11/13 | 1,798 | 1,815 | 1,790 | 1,806 | +1.18% | 19,300 | 78億267万 | +5.99% |
| 11/12 | 1,800 | 1,807 | 1,773 | 1,785 | +2.7% | 30,000 | 77億1194万 | +5.19% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,721 | 1,765 | 1,707 | 1,738 | +1.94% | 12,100 | 75億888万 | +2.9% |
| 11/10 | 1,688 | 1,734 | 1,679 | 1,705 | +1.01% | 6,600 | 73億6631万 | +1.31% |
| 11/07 | 1,672 | 1,688 | 1,670 | 1,688 | +0.48% | 2,800 | 72億9286万 | +0.54% |
| 11/06 | 1,671 | 1,694 | 1,671 | 1,680 | +0.6% | 1,500 | 72億5830万 | +0.3% |
| 11/05 | 1,746 | 1,746 | 1,665 | 1,670 | -3.69% | 15,900 | 72億1510万 | -0.12% |
| 11/04 | 1,718 | 1,745 | 1,714 | 1,734 | +1.88% | 6,900 | 74億9160万 | +3.83% |
| 10/31 | 1,708 | 1,715 | 1,702 | 1,702 | +0.53% | 4,700 | 73億5335万 | +2.35% |
| 10/30 | 1,684 | 1,706 | 1,684 | 1,693 | +0.53% | 4,700 | 73億1447万 | +2.05% |
| 10/29 | 1,684 | 1,705 | 1,682 | 1,684 | 0% | 5,800 | 72億7558万 | +1.94% |
| 10/28 | 1,734 | 1,737 | 1,684 | 1,684 | -3.11% | 11,400 | 72億7558万 | +2.31% |
| 10/27 | 1,750 | 1,750 | 1,730 | 1,738 | +0.64% | 5,800 | 75億888万 | +6.04% |
| 10/24 | 1,743 | 1,743 | 1,726 | 1,727 | -0.58% | 4,300 | 74億6136万 | +5.95% |
| 10/23 | 1,742 | 1,745 | 1,703 | 1,737 | 0% | 14,600 | 75億456万 | +7.16% |
| 10/22 | 1,713 | 1,737 | 1,702 | 1,737 | +2% | 14,100 | 75億456万 | +7.75% |
| 10/21 | 1,709 | 1,748 | 1,690 | 1,703 | -0.41% | 15,400 | 73億5767万 | +6.24% |
| 10/20 | 1,706 | 1,712 | 1,653 | 1,710 | +5.17% | 27,500 | 73億8791万 | +7.14% |
| 10/17 | 1,688 | 1,714 | 1,621 | 1,626 | -3.9% | 29,300 | 70億2500万 | +2.33% |
| 10/16 | 1,760 | 1,765 | 1,680 | 1,692 | -3.31% | 26,700 | 73億1015万 | +6.75% |
| 10/15 | 1,711 | 1,797 | 1,705 | 1,750 | +4.73% | 52,600 | 75億6073万 | +10.9% |
| 10/14 | 1,607 | 1,715 | 1,607 | 1,671 | +1.15% | 41,700 | 72億1942万 | +6.43% |
| 10/10 | 1,670 | 1,675 | 1,609 | 1,652 | -1.08% | 15,900 | 71億3733万 | +5.56% |
| 10/09 | 1,619 | 1,674 | 1,605 | 1,670 | +2.77% | 23,200 | 72億1510万 | +7.05% |
| 10/08 | 1,601 | 1,625 | 1,601 | 1,625 | +0.56% | 8,700 | 70億2068万 | +4.5% |
| 10/01 | （IR情報）15:30 連結子会社化の完了及び人事異動に関するお知らせ |
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。
