| 2026 |
| 06/02 | 20,870 | 20,900 | 20,200 | 20,200 | -0.98% | 400 | 911億5555万 | -3.97% |
| 06/01 | 20,400 | 20,400 | 20,350 | 20,400 | +0.15% | 400 | 920億5808万 | -3.26% |
| 05/29 | 20,800 | 20,800 | 20,370 | 20,370 | -2.16% | 400 | 919億2270万 | -3.51% |
| 05/28 | 20,810 | 20,820 | 20,810 | 20,820 | -1% | 400 | 939億5339万 | -1.43% |
| 05/27 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 05/27 | 20,950 | 21,160 | 20,950 | 21,030 | +0.38% | 500 | 949億105万 | -0.39% |
| 05/26 | 20,900 | 21,110 | 20,850 | 20,950 | +0.24% | 700 | 945億4003万 | -0.64% |
| 05/22 | 20,900 | 20,900 | 20,900 | 20,900 | 0% | 200 | 943億1440万 | -0.78% |
| 05/21 | 20,900 | 20,900 | 20,900 | 20,900 | 0% | 100 | 943億1440万 | -0.77% |
| 05/20 | （IR情報）16:00 (訂正)「役員の異動に関するお知らせ」の一部訂正について |
| 05/20 | 20,850 | 21,040 | 20,850 | 20,900 | -0.29% | 700 | 943億1440万 | -0.82% |
| 05/19 | 20,960 | 20,960 | 20,960 | 20,960 | -1.83% | 300 | 945億8516万 | -0.51% |
| 05/18 | （IR情報）18:30 当社株券等の大量買付行為への対応策(買収への対応策)の継続に関するお知らせ |
| 05/18 | （IR情報）18:30 役員の異動に関するお知らせ |
| 05/18 | 21,380 | 21,380 | 21,350 | 21,350 | +1.86% | 300 | 963億4509万 | +1.4% |
| 05/15 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）15:30 2026年3月期通期連結業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （5%ルール）松本興産（15.11%）木村直樹（2.95%） |
| 05/13 | 20,960 | 20,960 | 20,960 | 20,960 | -1.64% | 100 | 945億8516万 | -0.32% |
| 05/12 | 21,310 | 21,310 | 21,310 | 21,310 | +0.52% | 100 | 961億6459万 | +1.16% |
| 05/11 | 21,010 | 21,200 | 21,000 | 21,200 | -0.24% | 400 | 956億6820万 | +0.69% |
| 05/08 | 20,750 | 21,250 | 20,750 | 21,250 | 0% | 400 | 958億9383万 | +1.04% |
| 05/07 | 21,320 | 21,320 | 21,110 | 21,250 | +0.66% | 300 | 958億9383万 | +1.11% |
| 04/28 | 20,940 | 21,110 | 20,940 | 21,110 | +0.81% | 400 | 952億6206万 | +0.52% |
| 04/27 | 21,390 | 21,400 | 20,940 | 20,940 | -1.13% | 300 | 944億9491万 | -0.23% |
| 04/24 | 21,180 | 21,180 | 21,180 | 21,180 | +0.28% | 100 | 955億7794万 | +0.92% |
| 04/23 | 20,970 | 21,120 | 20,800 | 21,120 | -1.63% | 400 | 953億718万 | +0.6% |
| 04/21 | 20,780 | 21,470 | 20,700 | 21,470 | +0.89% | 1,300 | 968億8661万 | +2.39% |
| 04/20 | 21,300 | 21,300 | 21,000 | 21,280 | -0.93% | 1,700 | 960億2921万 | +1.77% |
| 04/17 | 21,320 | 21,480 | 21,310 | 21,480 | +1.75% | 500 | 969億3174万 | +2.92% |
| 04/16 | 21,470 | 21,470 | 21,110 | 21,110 | -1.63% | 300 | 952億6206万 | +1.34% |
| 04/13 | 20,990 | 21,460 | 20,990 | 21,460 | -0.14% | 400 | 968億4149万 | +3.04% |
| 04/10 | 20,500 | 21,490 | 20,500 | 21,490 | +2.33% | 1,500 | 969億7686万 | +3.28% |
| 04/07 | 20,410 | 21,000 | 20,410 | 21,000 | +1.84% | 300 | 947億6567万 | +1.16% |
| 04/03 | 20,190 | 20,620 | 20,190 | 20,620 | +0.19% | 300 | 930億5086万 | -0.49% |
| 04/02 | 20,390 | 20,580 | 20,390 | 20,580 | +0.93% | 200 | 928億7035万 | -0.57% |
| 03/31 | 20,390 | 20,390 | 20,390 | 20,390 | 0% | 100 | 920億1295万 | -1.38% |
| 03/30 | 20,630 | 20,640 | 20,390 | 20,390 | -2.25% | 1,300 | 920億1295万 | -1.38% |
| 03/27 | 20,860 | 20,860 | 20,860 | 20,860 | -1.37% | 100 | 941億3389万 | +0.81% |
| 03/26 | 20,830 | 21,150 | 20,630 | 21,150 | +1.68% | 400 | 954億4256万 | +2.3% |
| 03/25 | 20,640 | 20,800 | 20,640 | 20,800 | +0.78% | 200 | 938億6314万 | +0.85% |
| 03/24 | 20,630 | 20,640 | 20,620 | 20,640 | +0.05% | 600 | 931億4111万 | +0.25% |
| 03/23 | 20,630 | 20,640 | 20,630 | 20,630 | -6.01% | 1,000 | 930億9599万 | +0.3% |
| 03/18 | 20,650 | 21,950 | 20,640 | 21,950 | +4.52% | 1,200 | 990億5268万 | +6.83% |
| 03/17 | 20,630 | 21,000 | 20,630 | 21,000 | +1.79% | 300 | 947億6567万 | +2.56% |
| 03/16 | 20,800 | 21,000 | 20,630 | 20,630 | -1.2% | 1,000 | 930億9599万 | +0.91% |
| 03/13 | 20,830 | 21,130 | 20,830 | 20,880 | +0.24% | 700 | 942億2415万 | +2.16% |
| 03/12 | 20,830 | 20,830 | 20,830 | 20,830 | -0.1% | 400 | 939億9852万 | +2.04% |
| 03/11 | 21,000 | 21,000 | 20,850 | 20,850 | -0.1% | 300 | 940億8877万 | +2.24% |
| 03/10 | 21,400 | 22,000 | 20,870 | 20,870 | -2.43% | 700 | 941億7902万 | +2.45% |
| 03/09 | 20,150 | 21,390 | 20,150 | 21,390 | +4.65% | 1,900 | 965億2560万 | +5.12% |
| 03/06 | 20,000 | 20,990 | 19,970 | 20,440 | +2.2% | 1,600 | 922億3858万 | +0.73% |
| 03/04 | 20,120 | 20,120 | 20,000 | 20,000 | -1.48% | 1,000 | 902億5302万 | -1.4% |
| 03/03 | 20,520 | 20,520 | 20,210 | 20,300 | -1.07% | 900 | 916億681万 | +0.11% |
| 03/02 | 20,520 | 20,520 | 20,520 | 20,520 | -2.29% | 100 | 925億9959万 | +1.29% |
| 02/27 | 20,890 | 21,000 | 20,400 | 21,000 | 0% | 600 | 947億6567万 | +3.82% |
| 02/26 | 20,800 | 21,000 | 20,800 | 21,000 | +3.7% | 400 | 947億6567万 | +4.09% |
| 02/25 | 20,250 | 20,250 | 20,240 | 20,250 | +0.8% | 400 | 913億8118万 | +0.63% |
| 02/24 | 20,020 | 20,100 | 20,020 | 20,090 | +0.35% | 500 | 906億5915万 | -0.06% |
| 02/20 | 20,030 | 20,030 | 20,010 | 20,020 | +0.1% | 500 | 903億4327万 | -0.39% |
| 02/18 | 20,410 | 20,410 | 20,000 | 20,000 | -2.01% | 700 | 902億5302万 | -0.49% |
| 02/17 | （IR情報）16:30 代表取締役の異動に関するお知らせ |
| 02/17 | 20,540 | 20,540 | 20,410 | 20,410 | -1.78% | 200 | 921億320万 | +1.6% |
| 02/16 | 20,780 | 20,780 | 20,550 | 20,780 | +1.71% | 300 | 937億7288万 | +3.57% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 20,600 | 20,600 | 20,430 | 20,430 | +2.61% | 200 | 921億9345万 | +2.03% |
| 02/10 | 19,910 | 19,910 | 19,910 | 19,910 | 0% | 100 | 898億4688万 | -0.44% |
| 02/02 | 20,100 | 20,100 | 19,910 | 19,910 | -0.95% | 400 | 898億4688万 | -0.34% |
| 01/29 | 20,100 | 20,100 | 20,100 | 20,100 | 0% | 100 | 907億428万 | +0.64% |
| 01/28 | 20,200 | 20,200 | 20,100 | 20,100 | -0.5% | 400 | 907億428万 | +0.79% |
| 01/27 | 20,180 | 20,200 | 20,180 | 20,200 | +0.1% | 200 | 911億5555万 | +1.41% |
| 01/26 | 20,500 | 20,500 | 20,180 | 20,180 | -1.56% | 200 | 910億6529万 | +1.39% |
| 01/23 | 20,200 | 20,500 | 20,200 | 20,500 | +1.08% | 900 | 925億934万 | +3.04% |
| 01/22 | 20,300 | 20,300 | 20,280 | 20,280 | -0.15% | 300 | 915億1656万 | +2.07% |
| 01/21 | 20,200 | 20,310 | 20,200 | 20,310 | +0.3% | 400 | 916億5194万 | +2.31% |
| 01/20 | 20,300 | 20,300 | 20,240 | 20,250 | -0.34% | 400 | 913億8118万 | +2.11% |
| 01/19 | 20,320 | 20,320 | 20,320 | 20,320 | +1.75% | 100 | 916億9706万 | +2.52% |
| 01/15 | 19,850 | 19,970 | 19,850 | 19,970 | -1.63% | 500 | 901億1764万 | +0.82% |
| 01/14 | 19,790 | 20,300 | 19,790 | 20,300 | +2.47% | 500 | 916億681万 | +2.48% |
| 01/13 | 19,800 | 19,810 | 19,800 | 19,810 | +0.05% | 400 | 893億9561万 | +0.06% |
| 01/09 | 19,800 | 19,870 | 19,720 | 19,800 | +0.1% | 600 | 893億5048万 | -0.03% |
| 01/08 | 19,780 | 19,780 | 19,780 | 19,780 | +0.61% | 100 | 892億6023万 | -0.17% |
| 01/07 | 19,580 | 19,800 | 19,580 | 19,660 | -0.46% | 300 | 887億1871万 | -0.83% |
| 01/06 | 19,700 | 19,770 | 19,560 | 19,750 | +0.25% | 800 | 891億2485万 | -0.45% |
| 01/05 | 19,500 | 19,700 | 19,500 | 19,700 | -1.5% | 900 | 888億9922万 | -0.71% |
| 2025 |
| 12/30 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 200 | 902億5302万 | +0.83% |
| 12/29 | 20,000 | 20,000 | 20,000 | 20,000 | +1.21% | 300 | 902億5302万 | +0.84% |
| 12/26 | 19,520 | 19,760 | 19,520 | 19,760 | -0.2% | 200 | 891億6998万 | -0.45% |
| 12/25 | 19,800 | 19,800 | 19,800 | 19,800 | +0.05% | 100 | 893億5048万 | -0.28% |
| 12/24 | 19,460 | 19,790 | 19,460 | 19,790 | +0.2% | 300 | 893億536万 | -0.45% |
| 12/23 | 19,750 | 19,750 | 19,750 | 19,750 | +1.75% | 100 | 891億2485万 | -0.69% |
| 12/22 | 19,410 | 19,410 | 19,410 | 19,410 | -1.92% | 100 | 875億9055万 | -2.44% |
| 12/19 | 19,600 | 19,790 | 19,600 | 19,790 | +2.17% | 200 | 893億536万 | -0.63% |
| 12/18 | 19,510 | 19,510 | 19,370 | 19,370 | -0.72% | 700 | 874億1004万 | -2.7% |
| 12/17 | 19,710 | 19,710 | 19,510 | 19,510 | -1.46% | 600 | 880億4182万 | -2.04% |
| 12/16 | 19,800 | 19,800 | 19,800 | 19,800 | -1% | 200 | 893億5048万 | -0.62% |
| 12/15 | 19,800 | 20,000 | 19,800 | 20,000 | +1.01% | 300 | 902億5302万 | +0.41% |
| 12/12 | 19,800 | 19,800 | 19,800 | 19,800 | -0.25% | 400 | 893億5048万 | -0.44% |
| 12/11 | 19,800 | 19,850 | 19,800 | 19,850 | +0.25% | 300 | 895億7612万 | -0.03% |
| 12/10 | 19,900 | 19,900 | 19,800 | 19,800 | -1% | 200 | 893億5048万 | -0.21% |
| 12/09 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +0.82% |
| 12/08 | 20,000 | 20,000 | 20,000 | 20,000 | 0% | 100 | 902億5302万 | +0.87% |
| 12/05 | 20,000 | 20,000 | 20,000 | 20,000 | -0.1% | 500 | 902億5302万 | +0.95% |
| 12/04 | 20,000 | 20,400 | 20,000 | 20,020 | +0.1% | 1,100 | 903億4327万 | +1.14% |
| 12/03 | 20,000 | 20,000 | 19,900 | 20,000 | 0% | 500 | 902億5302万 | +1.09% |
| 12/02 | 20,000 | 20,000 | 20,000 | 20,000 | -0.35% | 400 | 902億5302万 | +1.17% |
| 12/01 | 20,000 | 20,100 | 19,670 | 20,070 | +0.35% | 900 | 905億6890万 | +1.6% |
| 11/28 | 19,900 | 20,200 | 19,900 | 20,000 | +1.01% | 1,300 | 902億5302万 | +1.34% |
| 11/27 | 19,800 | 19,800 | 19,800 | 19,800 | +1.18% | 100 | 893億5048万 | +0.34% |
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。
