| 2026 |
| 07/30 | 3,705 | 3,705 | 3,640 | 3,670 | -0.81% | 92,800 | 1495億5039万 | +1.19% |
| 07/29 | 3,645 | 3,735 | 3,610 | 3,700 | +2.49% | 106,200 | 1507億7287万 | +2.07% |
| 07/28 | 3,630 | 3,635 | 3,590 | 3,610 | +0.14% | 62,200 | 1471億542万 | -0.3% |
| 07/27 | 3,570 | 3,625 | 3,565 | 3,605 | +1.41% | 83,500 | 1469億168万 | -0.44% |
| 07/24 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/24 | 3,505 | 3,560 | 3,480 | 3,555 | +0.42% | 60,300 | 1448億6420万 | -1.74% |
| 07/23 | 3,565 | 3,565 | 3,515 | 3,540 | -1.26% | 63,100 | 1442億5296万 | -2.18% |
| 07/22 | 3,595 | 3,595 | 3,555 | 3,585 | -0.28% | 71,600 | 1460億8669万 | -0.99% |
| 07/21 | 3,645 | 3,675 | 3,590 | 3,595 | -0.96% | 55,600 | 1464億9418万 | -0.77% |
| 07/17 | 3,630 | 3,665 | 3,590 | 3,630 | -0.27% | 72,100 | 1479億2041万 | +0.17% |
| 07/16 | 3,645 | 3,700 | 3,640 | 3,640 | -0.68% | 57,600 | 1483億2791万 | +0.41% |
| 07/15 | 3,680 | 3,680 | 3,640 | 3,665 | +0.96% | 60,000 | 1493億4664万 | +1.08% |
| 07/14 | 3,670 | 3,675 | 3,630 | 3,630 | -0.14% | 48,000 | 1479億2041万 | +0.14% |
| 07/13 | 3,685 | 3,685 | 3,605 | 3,635 | -0.55% | 64,100 | 1481億2416万 | +0.19% |
| 07/10 | 3,685 | 3,685 | 3,630 | 3,655 | -0.14% | 71,900 | 1489億3915万 | +0.77% |
| 07/09 | 3,670 | 3,675 | 3,640 | 3,660 | -0.27% | 60,600 | 1491億4289万 | +0.99% |
| 07/08 | 3,675 | 3,680 | 3,640 | 3,670 | +0.41% | 64,500 | 1495億5039万 | +1.41% |
| 07/07 | 3,610 | 3,670 | 3,610 | 3,655 | +0.55% | 122,700 | 1489億3915万 | +1.16% |
| 07/06 | 3,665 | 3,665 | 3,615 | 3,635 | +0.14% | 47,100 | 1481億2416万 | +0.83% |
| 07/03 | 3,655 | 3,670 | 3,605 | 3,630 | -0.14% | 63,100 | 1479億2041万 | +0.78% |
| 07/02 | 3,615 | 3,640 | 3,605 | 3,635 | +1.96% | 83,000 | 1481億2416万 | +1.08% |
| 07/01 | 3,600 | 3,615 | 3,545 | 3,565 | -0.97% | 93,700 | 1452億7170万 | -0.72% |
| 06/30 | 3,620 | 3,635 | 3,555 | 3,600 | -1.1% | 80,600 | 1466億9793万 | +0.28% |
| 06/29 | 3,650 | 3,680 | 3,625 | 3,640 | -0.14% | 115,400 | 1483億2791万 | +1.53% |
| 06/26 | 3,635 | 3,665 | 3,600 | 3,645 | +0.28% | 86,700 | 1485億3165万 | +1.84% |
| 06/25 | 3,615 | 3,665 | 3,595 | 3,635 | +0.41% | 56,700 | 1481億2416万 | +1.71% |
| 06/24 | 3,600 | 3,650 | 3,590 | 3,620 | +0.56% | 61,100 | 1475億1292万 | +1.37% |
| 06/23 | 3,560 | 3,630 | 3,555 | 3,600 | +0.28% | 69,700 | 1466億9793万 | +0.9% |
| 06/22 | 3,550 | 3,605 | 3,545 | 3,590 | +1.13% | 62,900 | 1462億9043万 | +0.73% |
| 06/19 | 3,560 | 3,600 | 3,535 | 3,550 | -0.28% | 59,400 | 1446億6046万 | -0.28% |
| 06/18 | 3,580 | 3,620 | 3,555 | 3,560 | -0.97% | 84,100 | 1450億6795万 | +0.03% |
| 06/17 | 3,645 | 3,660 | 3,590 | 3,595 | -1.24% | 54,700 | 1464億9418万 | +1.18% |
| 06/16 | 3,600 | 3,655 | 3,580 | 3,640 | +0.41% | 81,100 | 1483億2791万 | +2.62% |
| 06/15 | 3,650 | 3,690 | 3,590 | 3,625 | -0.41% | 78,000 | 1477億1666万 | +2.23% |
| 06/12 | 3,610 | 3,680 | 3,605 | 3,640 | -0.68% | 123,300 | 1483億2791万 | +2.48% |
| 06/11 | 3,670 | 3,675 | 3,600 | 3,665 | +0.14% | 109,200 | 1493億4664万 | +2.98% |
| 06/10 | 3,720 | 3,740 | 3,595 | 3,660 | -0.95% | 140,200 | 1491億4289万 | +2.64% |
| 06/09 | 3,615 | 3,700 | 3,615 | 3,695 | +2.21% | 117,800 | 1505億6912万 | +3.5% |
| 06/08 | 3,570 | 3,645 | 3,550 | 3,615 | +0.98% | 87,100 | 1473億917万 | +1.12% |
| 06/05 | 3,580 | 3,675 | 3,565 | 3,580 | +1.13% | 118,600 | 1458億8294万 | -0.08% |
| 06/04 | 3,495 | 3,605 | 3,490 | 3,540 | +0.57% | 98,200 | 1442億5296万 | -1.48% |
| 06/03 | 3,420 | 3,525 | 3,415 | 3,520 | +2.03% | 107,800 | 1434億3797万 | -2.33% |
| 06/02 | 3,445 | 3,475 | 3,400 | 3,450 | -3.09% | 127,700 | 1405億8551万 | -4.54% |
| 06/01 | 3,470 | 3,570 | 3,465 | 3,560 | +2.15% | 106,000 | 1450億6795万 | -1.9% |
| 05/29 | 3,510 | 3,550 | 3,480 | 3,485 | -0.71% | 123,800 | 1420億1174万 | -4.26% |
| 05/28 | 3,490 | 3,540 | 3,485 | 3,510 | -0.28% | 71,800 | 1430億3048万 | -3.94% |
| 05/27 | 3,475 | 3,530 | 3,460 | 3,520 | +0.86% | 99,400 | 1434億3797万 | -4.03% |
| 05/26 | 3,480 | 3,505 | 3,435 | 3,490 | -0.14% | 47,800 | 1422億1549万 | -5.27% |
| 05/25 | 3,485 | 3,500 | 3,470 | 3,495 | -0.57% | 70,700 | 1424億1924万 | -5.62% |
| 05/22 | 3,590 | 3,590 | 3,470 | 3,515 | -1.26% | 72,300 | 1432億3423万 | -5.56% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 35,395株（0.08%）-0.62%義務消失 |
| 05/21 | 3,580 | 3,600 | 3,550 | 3,560 | +0.85% | 74,300 | 1450億6795万 | -4.79% |
| 05/20 | 3,515 | 3,570 | 3,470 | 3,530 | +0.28% | 70,400 | 1438億4547万 | -5.99% |
| 05/19 | 3,500 | 3,525 | 3,490 | 3,520 | +1.29% | 73,600 | 1434億3797万 | -6.75% |
| 05/18 | 3,490 | 3,515 | 3,450 | 3,475 | -1.42% | 88,100 | 1416億425万 | -8.46% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 286,771株（0.7%）+0.05% |
| 05/15 | 3,400 | 3,540 | 3,390 | 3,525 | +2.92% | 110,000 | 1436億4172万 | -7.7% |
| 05/14 | 3,445 | 3,505 | 3,370 | 3,425 | -0.29% | 176,300 | 1395億6678万 | -10.81% |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）14:00 代表取締役の異動(退任)および人事異動に関するお知らせ |
| 05/13 | 3,630 | 3,655 | 3,410 | 3,435 | -4.85% | 147,800 | 1399億7427万 | -11.13% |
| 05/12 | （5%ルール）BML-kikaku,Inc.（24.92%）estate-kogyo,Inc.（1.91%）matoba-lease,Inc.（1.87%）近藤健介（8.68%） |
| 05/12 | 3,770 | 3,780 | 3,590 | 3,610 | -4.37% | 73,500 | 1471億542万 | -7.15% |
| 05/11 | 3,780 | 3,800 | 3,760 | 3,775 | -1.31% | 54,600 | 1538億2908万 | -3.38% |
| 05/08 | 3,840 | 3,840 | 3,755 | 3,825 | -0.39% | 78,600 | 1558億6655万 | -2.37% |
| 05/07 | 3,815 | 3,870 | 3,805 | 3,840 | +2.26% | 156,500 | 1564億7779万 | -2.22% |
| 05/01 | 3,815 | 3,815 | 3,720 | 3,755 | -1.57% | 68,400 | 1530億1409万 | -4.7% |
| 04/30 | 3,800 | 3,825 | 3,790 | 3,815 | -0.26% | 57,300 | 1554億5906万 | -3.56% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 267,662株（0.65%）-0.05% |
| 04/28 | 3,800 | 3,835 | 3,800 | 3,825 | +0.26% | 48,100 | 1558億6655万 | -3.63% |
| 04/27 | 3,795 | 3,830 | 3,770 | 3,815 | -0.13% | 55,300 | 1554億5906万 | -4.12% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 287,162株（0.7%）+0.07% |
| 04/24 | 3,810 | 3,830 | 3,785 | 3,820 | +1.06% | 61,700 | 1556億6280万 | -4.12% |
| 04/23 | 3,790 | 3,860 | 3,740 | 3,780 | -0.92% | 82,700 | 1540億3283万 | -5.33% |
| 04/22 | 3,835 | 3,850 | 3,795 | 3,815 | -0.52% | 57,400 | 1554億5906万 | -4.74% |
| 04/21 | 3,855 | 3,875 | 3,820 | 3,835 | 0% | 66,300 | 1562億7404万 | -4.44% |
| 04/20 | 3,870 | 3,890 | 3,800 | 3,835 | -0.9% | 47,400 | 1562億7404万 | -4.65% |
| 04/17 | 3,920 | 3,945 | 3,870 | 3,870 | -1.28% | 48,400 | 1577億27万 | -3.92% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 257,200株（0.63%）新規 |
| 04/16 | 3,970 | 3,970 | 3,920 | 3,920 | -0.76% | 66,200 | 1597億3774万 | -2.85% |
| 04/15 | 3,970 | 3,990 | 3,945 | 3,950 | -0.63% | 89,900 | 1609億6023万 | -2.25% |
| 04/14 | 3,950 | 3,975 | 3,935 | 3,975 | +0.51% | 61,600 | 1619億7896万 | -1.75% |
| 04/13 | 3,925 | 3,965 | 3,915 | 3,955 | 0% | 57,800 | 1611億6397万 | -2.32% |
| 04/10 | 4,000 | 4,000 | 3,935 | 3,955 | -1.49% | 92,800 | 1611億6397万 | -2.49% |
| 04/09 | 4,020 | 4,030 | 3,950 | 4,015 | -1.23% | 133,200 | 1636億894万 | -1.18% |
| 04/08 | 4,105 | 4,105 | 4,045 | 4,065 | +0.74% | 98,600 | 1656億4641万 | 0% |
| 04/07 | 4,050 | 4,075 | 4,010 | 4,035 | -0.37% | 34,300 | 1644億2393万 | -0.84% |
| 04/06 | 4,070 | 4,090 | 4,050 | 4,050 | +0.12% | 30,600 | 1650億3517万 | -0.66% |
| 04/03 | 4,050 | 4,085 | 4,025 | 4,045 | +0.37% | 32,100 | 1648億3142万 | -1.08% |
| 04/02 | 4,110 | 4,145 | 4,030 | 4,030 | -1.23% | 59,900 | 1642億2018万 | -1.61% |
| 04/01 | 4,055 | 4,090 | 4,050 | 4,080 | +0.87% | 60,200 | 1662億5765万 | -0.63% |
| 03/31 | 4,080 | 4,110 | 4,035 | 4,045 | -0.37% | 57,100 | 1648億3142万 | -1.7% |
| 03/30 | （IR情報）14:00 人事異動に関するお知らせ |
| 03/30 | 3,960 | 4,080 | 3,950 | 4,060 | -2.4% | 133,500 | 1654億4266万 | -1.43% |
| 03/27 | 4,165 | 4,170 | 4,105 | 4,160 | 0% | 316,100 | 1695億1761万 | +0.9% |
| 03/26 | 4,150 | 4,175 | 4,130 | 4,160 | +0.73% | 161,000 | 1695億1761万 | +0.97% |
| 03/25 | 4,120 | 4,175 | 4,115 | 4,130 | +1.47% | 128,000 | 1682億9512万 | +0.34% |
| 03/24 | 4,010 | 4,075 | 3,990 | 4,070 | +2.91% | 107,800 | 1658億5016万 | -1.07% |
| 03/23 | 3,900 | 3,975 | 3,890 | 3,955 | -1.86% | 140,700 | 1611億6397万 | -3.91% |
| 03/19 | 4,120 | 4,150 | 4,030 | 4,030 | -1.23% | 129,400 | 1642億2018万 | -2.18% |
| 03/18 | 4,035 | 4,080 | 4,035 | 4,080 | +1.37% | 61,300 | 1662億5765万 | -0.99% |
| 03/17 | 4,060 | 4,075 | 4,020 | 4,025 | -0.62% | 63,100 | 1640億1643万 | -2.35% |
| 03/16 | （IR情報）14:00 (訂正・数値データ訂正)「2025年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/16 | （IR情報）14:00 (訂正・数値データ訂正)「2025年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/16 | （IR情報）14:00 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/16 | （IR情報）14:00 (訂正・数値データ訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/16 | （IR情報）14:00 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/16 | （IR情報）14:00 (訂正・数値データ訂正)「2026年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ |
| 03/16 | （IR情報）14:00 過年度の有価証券報告書等の訂正報告書の提出および過年度の決算短信等の訂正に関するお知らせ |
| 03/16 | 4,010 | 4,085 | 4,000 | 4,050 | +1.25% | 93,800 | 1650億3517万 | -1.77% |
| 03/13 | 4,000 | 4,060 | 4,000 | 4,000 | -0.74% | 58,000 | 1629億9770万 | -2.91% |
| 03/12 | 4,015 | 4,030 | 3,990 | 4,030 | -1.1% | 62,000 | 1642億2018万 | -2.16% |
| 03/11 | 4,125 | 4,125 | 4,065 | 4,075 | -0.12% | 45,800 | 1660億5391万 | -0.97% |
| 03/10 | 4,105 | 4,110 | 4,045 | 4,080 | +1.12% | 60,900 | 1662億5765万 | -0.66% |
| 03/09 | 4,000 | 4,080 | 3,985 | 4,035 | -2.54% | 72,100 | 1644億2393万 | -1.61% |
| 03/06 | 4,065 | 4,140 | 4,040 | 4,140 | +0.36% | 82,500 | 1687億262万 | +1.1% |
| 03/05 | 4,140 | 4,175 | 4,095 | 4,125 | +1.48% | 80,600 | 1680億9138万 | +0.98% |
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。
