| 2026 |
| 04/01 | 2,880 | 2,891 | 2,815 | 2,865 | +1.99% | 51,700 | 319億3113万 | -8.2% |
| 03/31 | 2,830 | 2,856 | 2,794 | 2,809 | -0.85% | 106,300 | 313億700万 | -11.3% |
| 03/30 | 2,810 | 2,866 | 2,794 | 2,833 | -5.72% | 90,400 | 315億7449万 | -11.14% |
| 03/27 | 3,005 | 3,020 | 2,967 | 3,005 | 0% | 58,300 | 334億9147万 | -6.36% |
| 03/26 | 3,065 | 3,065 | 2,982 | 3,005 | -1.48% | 75,700 | 334億9147万 | -6.79% |
| 03/25 | 3,015 | 3,060 | 3,015 | 3,050 | +2.66% | 57,700 | 339億9300万 | -5.78% |
| 03/24 | 2,998 | 2,998 | 2,930 | 2,971 | +2.34% | 53,200 | 331億1253万 | -8.64% |
| 03/23 | 2,935 | 2,967 | 2,900 | 2,903 | -3.39% | 117,900 | 323億5465万 | -11.01% |
| 03/19 | 3,100 | 3,110 | 3,005 | 3,005 | -5.21% | 114,300 | 334億9147万 | -8.41% |
| 03/18 | 3,170 | 3,195 | 3,145 | 3,170 | +1.6% | 119,400 | 353億3043万 | -3.71% |
| 03/17 | 3,165 | 3,165 | 3,105 | 3,120 | 0% | 104,600 | 347億7317万 | -5.37% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.57%義務消失 |
| 03/16 | 3,070 | 3,140 | 3,050 | 3,120 | +1.13% | 129,600 | 347億7317万 | -5.48% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 64,422株（0.57%）再IN |
| 03/13 | 3,015 | 3,110 | 3,000 | 3,085 | +1.31% | 74,500 | 343億8309万 | -6.6% |
| 03/12 | 3,085 | 3,105 | 3,020 | 3,045 | -2.56% | 147,200 | 339億3728万 | -7.89% |
| 03/11 | 3,150 | 3,185 | 3,125 | 3,125 | 0% | 63,400 | 348億2890万 | -5.59% |
| 03/10 | （5%ルール）村上貴輝（4.55%）MI2（0.73%） |
| 03/10 | 3,130 | 3,190 | 3,090 | 3,125 | +1.46% | 69,500 | 348億2890万 | -5.56% |
| 03/09 | 3,110 | 3,120 | 3,005 | 3,080 | -5.23% | 120,900 | 343億2736万 | -6.86% |
| 03/06 | 3,200 | 3,275 | 3,200 | 3,250 | +0.15% | 70,600 | 362億2205万 | -1.72% |
| 03/05 | （IR情報）16:30 組織変更、役員異動、執行役員異動および人事異動のお知らせ |
| 03/05 | 3,215 | 3,270 | 3,185 | 3,245 | +6.92% | 117,800 | 361億6633万 | -1.67% |
| 03/04 | （5%ルール）村上貴輝（6.25%）MI2（0.73%） |
| 03/04 | 3,165 | 3,185 | 3,005 | 3,035 | -5.6% | 196,500 | 338億2583万 | -7.92% |
| 03/03 | （5%ルール）MI2（0.73%）村上貴輝（7.33%） |
| 03/03 | 3,400 | 3,430 | 3,210 | 3,215 | -5.72% | 322,400 | 358億3197万 | -2.55% |
| 03/02 | 3,385 | 3,455 | 3,320 | 3,410 | -2.29% | 143,100 | 380億529万 | +3.46% |
| 02/27 | 3,485 | 3,540 | 3,375 | 3,490 | -1.83% | 323,300 | 388億9691万 | +6.27% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 53,822株（0.48%）-0.02%義務消失 |
| 02/26 | 3,620 | 3,640 | 3,530 | 3,555 | +1.14% | 217,700 | 396億2136万 | +8.75% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 55,922株（0.5%）再IN |
| 02/25 | 3,995 | 4,015 | 3,455 | 3,515 | -12.56% | 689,200 | 391億7555万 | +8.12% |
| 02/24 | 3,330 | 4,020 | 3,325 | 4,020 | +21.08% | 852,900 | 448億390万 | +24.27% |
| 02/20 | 3,365 | 3,365 | 3,305 | 3,320 | -1.48% | 38,100 | 370億222万 | +3.69% |
| 02/19 | 3,395 | 3,415 | 3,370 | 3,370 | 0% | 34,400 | 375億5948万 | +5.41% |
| 02/18 | 3,330 | 3,395 | 3,320 | 3,370 | +1.51% | 35,300 | 375億5948万 | +5.71% |
| 02/17 | 3,390 | 3,415 | 3,315 | 3,320 | -3.35% | 67,400 | 370億222万 | +4.4% |
| 02/16 | 3,440 | 3,475 | 3,330 | 3,435 | +6.35% | 141,500 | 382億8393万 | +8.33% |
| 02/13 | （IR情報）16:30 株主優待制度の新設に関するお知らせ |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,345 | 3,345 | 3,220 | 3,230 | -4.15% | 65,900 | 359億9915万 | +2.31% |
| 02/12 | 3,300 | 3,380 | 3,280 | 3,370 | +2.59% | 56,300 | 375億5948万 | +6.98% |
| 02/10 | 3,280 | 3,315 | 3,275 | 3,285 | +0.15% | 33,300 | 366億1214万 | +4.75% |
| 02/09 | 3,255 | 3,290 | 3,250 | 3,280 | +1.71% | 48,700 | 365億5641万 | +4.89% |
| 02/06 | 3,145 | 3,225 | 3,140 | 3,225 | +1.74% | 60,100 | 359億4342万 | +3.46% |
| 02/05 | 3,170 | 3,185 | 3,145 | 3,170 | +0.48% | 22,600 | 353億3043万 | +1.93% |
| 02/04 | 3,125 | 3,165 | 3,125 | 3,155 | -0.16% | 36,700 | 351億6326万 | +1.68% |
| 02/03 | 3,100 | 3,165 | 3,100 | 3,160 | +2.27% | 26,200 | 352億1898万 | +2.07% |
| 02/02 | 3,100 | 3,145 | 3,080 | 3,090 | +0.16% | 34,100 | 344億3881万 | +0.1% |
| 01/30 | 3,065 | 3,095 | 3,055 | 3,085 | +0.65% | 22,800 | 343億8309万 | +0.13% |
| 01/29 | 3,125 | 3,125 | 3,045 | 3,065 | -0.97% | 46,600 | 341億6018万 | -0.26% |
| 01/28 | 3,120 | 3,120 | 3,075 | 3,095 | -1.28% | 24,400 | 344億9454万 | +0.88% |
| 01/27 | 3,085 | 3,135 | 3,040 | 3,135 | +1.13% | 47,600 | 349億4035万 | +2.52% |
| 01/26 | 3,130 | 3,135 | 3,070 | 3,100 | -1.9% | 33,900 | 345億5027万 | +1.74% |
| 01/23 | 3,115 | 3,160 | 3,105 | 3,160 | +1.77% | 36,300 | 352億1898万 | +4.05% |
| 01/22 | 3,140 | 3,155 | 3,095 | 3,105 | -0.16% | 48,100 | 346億599万 | +2.61% |
| 01/21 | 3,050 | 3,130 | 3,025 | 3,110 | +0.16% | 70,500 | 346億6172万 | +3.12% |
| 01/20 | 3,125 | 3,125 | 3,085 | 3,105 | -0.64% | 26,800 | 346億599万 | +3.4% |
| 01/19 | 3,165 | 3,170 | 3,100 | 3,125 | -1.73% | 38,900 | 348億2890万 | +4.52% |
| 01/16 | 3,190 | 3,190 | 3,155 | 3,180 | -0.31% | 20,900 | 354億4189万 | +6.85% |
| 01/15 | 3,160 | 3,190 | 3,130 | 3,190 | +0.95% | 36,000 | 355億5334万 | +7.73% |
| 01/14 | 3,160 | 3,165 | 3,140 | 3,160 | +0.16% | 22,600 | 352億1898万 | +7.3% |
| 01/13 | 3,120 | 3,175 | 3,120 | 3,155 | +1.77% | 44,900 | 351億6326万 | +7.64% |
| 01/09 | 3,085 | 3,115 | 3,065 | 3,100 | +0.65% | 36,700 | 345億5027万 | +6.24% |
| 01/08 | 3,045 | 3,085 | 3,045 | 3,080 | +0.49% | 19,200 | 343億2736万 | +6.06% |
| 01/07 | 3,010 | 3,075 | 3,005 | 3,065 | +1.49% | 36,800 | 341億6018万 | +5.91% |
| 01/06 | 3,070 | 3,100 | 2,984 | 3,020 | -1.63% | 59,700 | 336億5865万 | +4.72% |
| 01/05 | 3,080 | 3,100 | 3,050 | 3,070 | +1.32% | 63,700 | 342億1591万 | +6.71% |
| 2025 |
| 12/30 | 3,040 | 3,070 | 2,982 | 3,030 | -0.33% | 45,900 | 337億7010万 | +5.72% |
| 12/29 | 3,010 | 3,050 | 3,010 | 3,040 | +1.33% | 50,900 | 338億8155万 | +6.44% |
| 12/26 | 2,982 | 3,000 | 2,969 | 3,000 | +0.98% | 41,300 | 334億3574万 | +5.45% |
| 12/25 | 2,949 | 2,971 | 2,939 | 2,971 | +1.12% | 38,400 | 331億1253万 | +4.83% |
| 12/24 | 2,932 | 2,947 | 2,882 | 2,938 | +0.2% | 44,500 | 327億4474万 | +4.07% |
| 12/23 | 2,895 | 2,955 | 2,889 | 2,932 | +1.14% | 50,300 | 326億7787万 | +4.19% |
| 12/22 | 2,950 | 2,950 | 2,890 | 2,899 | -0.96% | 61,100 | 323億1007万 | +3.2% |
| 12/19 | 2,859 | 2,927 | 2,859 | 2,927 | +2.52% | 48,500 | 326億2214万 | +4.42% |
| 12/18 | 2,849 | 2,856 | 2,810 | 2,855 | +0.21% | 33,300 | 318億1968万 | +2.22% |
| 12/17 | 2,860 | 2,860 | 2,821 | 2,849 | 0% | 39,400 | 317億5281万 | +2.19% |
| 12/16 | 2,889 | 2,889 | 2,812 | 2,849 | -1.35% | 48,300 | 317億5281万 | +2.45% |
| 12/15 | 2,860 | 2,890 | 2,846 | 2,888 | +0.98% | 47,400 | 321億8747万 | +4.11% |
| 12/12 | 2,807 | 2,860 | 2,797 | 2,860 | +2.77% | 56,000 | 318億7541万 | +3.44% |
| 12/11 | 2,784 | 2,806 | 2,770 | 2,783 | -0.32% | 29,200 | 310億1722万 | +0.94% |
| 12/10 | 2,807 | 2,807 | 2,771 | 2,792 | +0.87% | 22,300 | 311億1753万 | +1.45% |
| 12/09 | 2,784 | 2,795 | 2,765 | 2,768 | -0.97% | 28,300 | 308億5004万 | +0.8% |
| 12/08 | 2,810 | 2,849 | 2,756 | 2,795 | -0.53% | 156,800 | 311億5097万 | +1.93% |
| 12/05 | 2,811 | 2,820 | 2,784 | 2,810 | 0% | 39,700 | 313億1814万 | +2.63% |
| 12/04 | 2,793 | 2,836 | 2,786 | 2,810 | -0.07% | 42,300 | 313億1814万 | +2.89% |
| 12/03 | 2,770 | 2,821 | 2,760 | 2,812 | +1.59% | 40,600 | 313億4044万 | +3.15% |
| 12/02 | 2,818 | 2,818 | 2,756 | 2,768 | -1.42% | 36,200 | 308億5004万 | +1.62% |
| 12/01 | 2,830 | 2,837 | 2,795 | 2,808 | -0.85% | 39,300 | 312億9585万 | +3.08% |
| 11/28 | 2,829 | 2,849 | 2,817 | 2,832 | -0.11% | 27,300 | 315億6334万 | +4.04% |
| 11/27 | 2,800 | 2,837 | 2,794 | 2,835 | +1.18% | 41,100 | 315億9678万 | +4.3% |
| 11/26 | 2,783 | 2,803 | 2,778 | 2,802 | +0.76% | 40,300 | 312億2898万 | +3.32% |
| 11/25 | 2,787 | 2,799 | 2,763 | 2,781 | +0.76% | 43,400 | 309億9493万 | +2.66% |
| 11/21 | 2,700 | 2,760 | 2,694 | 2,760 | +1.69% | 51,700 | 307億6088万 | +2% |
| 11/20 | 2,728 | 2,756 | 2,705 | 2,714 | +0.33% | 52,400 | 302億4820万 | +0.41% |
| 11/19 | 2,743 | 2,750 | 2,699 | 2,705 | -0.84% | 49,100 | 301億4789万 | +0.11% |
| 11/18 | 2,800 | 2,802 | 2,709 | 2,728 | -2.57% | 79,400 | 304億423万 | +1.07% |
| 11/17 | 2,762 | 2,800 | 2,750 | 2,800 | +1.97% | 77,800 | 312億669万 | +3.86% |
| 11/14 | 2,693 | 2,759 | 2,687 | 2,746 | +2.23% | 142,000 | 306億485万 | +2.01% |
| 11/13 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 2,717 | 2,736 | 2,685 | 2,686 | -1.25% | 69,200 | 299億3613万 | -0.15% |
| 11/12 | 2,693 | 2,722 | 2,689 | 2,720 | +1.3% | 35,300 | 303億1507万 | +1.12% |
| 11/11 | 2,675 | 2,708 | 2,675 | 2,685 | +0.67% | 45,600 | 299億2499万 | -0.15% |
| 11/10 | 2,669 | 2,685 | 2,663 | 2,667 | +0.26% | 26,400 | 297億2437万 | -0.78% |
| 11/07 | 2,673 | 2,673 | 2,641 | 2,660 | -0.11% | 26,600 | 296億4636万 | -1.04% |
| 11/06 | 2,655 | 2,682 | 2,650 | 2,663 | +0.68% | 27,900 | 296億7979万 | -0.89% |
| 11/05 | 2,636 | 2,645 | 2,590 | 2,645 | -0.26% | 81,100 | 294億7918万 | -1.6% |
| 11/04 | 2,669 | 2,692 | 2,645 | 2,652 | -0.64% | 47,700 | 295億5720万 | -1.45% |
| 10/31 | 2,692 | 2,694 | 2,652 | 2,669 | -0.82% | 33,000 | 297億4666万 | -0.93% |
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。
