| 2026 |
| 09/15 | 1,765 | 1,800 | 1,758 | 1,799 | +1.47% | 52,200 | 276億9448万 | -0.77% |
| 09/14 | 1,796 | 1,796 | 1,753 | 1,773 | +0.57% | 44,800 | 272億9423万 | -1.99% |
| 09/11 | 1,760 | 1,781 | 1,726 | 1,763 | -1.56% | 52,400 | 271億4029万 | -2.22% |
| 09/10 | 1,807 | 1,807 | 1,760 | 1,791 | -0.94% | 60,600 | 275億7133万 | -0.39% |
| 09/09 | 1,845 | 1,878 | 1,790 | 1,808 | -2.69% | 66,600 | 278億3303万 | +0.95% |
| 09/08 | 1,940 | 1,968 | 1,851 | 1,858 | -4.03% | 71,000 | 286億275万 | +4.15% |
| 09/07 | 1,875 | 1,963 | 1,875 | 1,936 | +3.64% | 101,100 | 298億351万 | +9.13% |
| 09/04 | 1,835 | 1,890 | 1,808 | 1,868 | +2.3% | 80,800 | 287億5669万 | +6.08% |
| 09/03 | 1,862 | 1,862 | 1,818 | 1,826 | -0.87% | 34,300 | 281億1013万 | +4.4% |
| 09/02 | 1,836 | 1,871 | 1,836 | 1,842 | -1.55% | 58,500 | 283億5644万 | +5.92% |
| 09/01 | （IR情報）16:20 スポンサードリサーチレポート発行のお知らせ |
| 09/01 | 1,845 | 1,874 | 1,831 | 1,871 | +0.59% | 61,200 | 288億288万 | +8.28% |
| 08/31 | 1,841 | 1,865 | 1,825 | 1,860 | +0.81% | 35,700 | 286億3354万 | +8.2% |
| 08/28 | 1,852 | 1,897 | 1,845 | 1,845 | -0.38% | 47,400 | 284億262万 | +7.96% |
| 08/27 | 1,848 | 1,874 | 1,838 | 1,852 | +0.87% | 39,900 | 285億1038万 | +8.88% |
| 08/26 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/26 | 1,795 | 1,846 | 1,795 | 1,836 | +1.32% | 32,100 | 282億6407万 | +8.45% |
| 08/25 | 1,750 | 1,813 | 1,750 | 1,812 | +3.42% | 39,500 | 278億9461万 | +7.47% |
| 08/24 | 1,733 | 1,768 | 1,733 | 1,752 | +0.75% | 21,000 | 269億7095万 | +4.41% |
| 08/21 | 1,749 | 1,750 | 1,719 | 1,739 | -0.57% | 39,100 | 267億7082万 | +3.76% |
| 08/20 | 1,744 | 1,749 | 1,710 | 1,749 | +1.69% | 48,000 | 269億2476万 | +4.42% |
| 08/19 | 1,752 | 1,775 | 1,699 | 1,720 | -4.02% | 135,900 | 264億7833万 | +2.75% |
| 08/18 | 1,817 | 1,859 | 1,780 | 1,792 | -1.27% | 102,900 | 275億8672万 | +7.11% |
| 08/17 | 1,860 | 1,865 | 1,791 | 1,815 | -2.89% | 121,800 | 279億4079万 | +8.68% |
| 08/14 | 1,789 | 1,869 | 1,789 | 1,869 | +4.47% | 92,900 | 287億7209万 | +12.12% |
| 08/13 | 1,780 | 1,812 | 1,771 | 1,789 | +0.96% | 82,200 | 275億4054万 | +7.77% |
| 08/12 | 1,692 | 1,779 | 1,691 | 1,772 | +4.79% | 128,000 | 272億7883万 | +6.81% |
| 08/10 | 1,602 | 1,705 | 1,580 | 1,691 | +4.06% | 220,800 | 260億3189万 | +1.87% |
| 08/07 | （IR情報）15:30 2026年度第1四半期連結決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,620 | 1,665 | 1,585 | 1,625 | +0.31% | 75,700 | 250億1586万 | -2.34% |
| 08/06 | 1,630 | 1,643 | 1,616 | 1,620 | -0.92% | 37,000 | 249億3889万 | -3.05% |
| 08/05 | 1,629 | 1,657 | 1,629 | 1,635 | +0.86% | 47,100 | 251億6980万 | -2.68% |
| 08/04 | 1,623 | 1,640 | 1,607 | 1,621 | +0.5% | 42,700 | 249億5428万 | -4.03% |
| 08/03 | 1,604 | 1,625 | 1,570 | 1,613 | +0.06% | 77,400 | 248億3113万 | -5.01% |
| 07/31 | 1,614 | 1,629 | 1,590 | 1,612 | +2.35% | 86,300 | 248億1573万 | -5.57% |
| 07/30 | 1,565 | 1,592 | 1,548 | 1,575 | +0.64% | 85,700 | 242億4614万 | -8.27% |
| 07/29 | （5%ルール）ヒラノ会理事長待場宏貴（0%） |
| 07/29 | （5%ルール）ヒラノ会理事長新川浩（9.08%） |
| 07/29 | 1,590 | 1,600 | 1,540 | 1,565 | -0.76% | 170,400 | 240億9220万 | -9.49% |
| 07/28 | 1,630 | 1,631 | 1,567 | 1,577 | -3.19% | 164,600 | 242億7693万 | -9.58% |
| 07/27 | （IR情報）16:45 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 |
| 07/27 | 1,635 | 1,640 | 1,603 | 1,629 | +0.18% | 73,800 | 250億7744万 | -7.55% |
| 07/24 | 1,650 | 1,653 | 1,603 | 1,626 | -1.45% | 85,000 | 250億3126万 | -8.7% |
| 07/23 | 1,666 | 1,666 | 1,643 | 1,650 | 0% | 49,800 | 254億72万 | -8.44% |
| 07/22 | 1,673 | 1,686 | 1,648 | 1,650 | +0.06% | 62,700 | 254億72万 | -8.99% |
| 07/21 | 1,634 | 1,672 | 1,613 | 1,649 | +1.66% | 72,400 | 253億8533万 | -9.45% |
| 07/17 | 1,683 | 1,687 | 1,596 | 1,622 | -3.62% | 206,000 | 249億6968万 | -11.27% |
| 07/16 | 1,726 | 1,729 | 1,683 | 1,683 | -2.77% | 49,200 | 259億873万 | -8.23% |
| 07/15 | 1,737 | 1,742 | 1,699 | 1,731 | +0.06% | 137,000 | 266億4767万 | -5.82% |
| 07/14 | 1,675 | 1,731 | 1,660 | 1,730 | +3.22% | 86,000 | 266億3227万 | -5.98% |
| 07/13 | 1,743 | 1,764 | 1,664 | 1,676 | -3.51% | 155,500 | 258億97万 | -9.26% |
| 07/10 | 1,733 | 1,760 | 1,725 | 1,737 | +0.81% | 42,000 | 267億4003万 | -6.66% |
| 07/09 | 1,709 | 1,733 | 1,703 | 1,723 | +1.17% | 35,100 | 265億2451万 | -8.3% |
| 07/08 | 1,756 | 1,756 | 1,702 | 1,703 | -3.29% | 115,200 | 262億1662万 | -10.56% |
| 07/07 | 1,800 | 1,808 | 1,739 | 1,761 | -1.51% | 73,700 | 271億950万 | -8.85% |
| 07/06 | 1,810 | 1,825 | 1,764 | 1,788 | -0.94% | 100,600 | 275億2514万 | -8.91% |
| 07/03 | 1,802 | 1,805 | 1,740 | 1,805 | -0.06% | 115,400 | 277億8685万 | -9.34% |
| 07/02 | 1,843 | 1,854 | 1,798 | 1,806 | -2.01% | 91,800 | 278億224万 | -9.65% |
| 07/01 | 1,838 | 1,865 | 1,824 | 1,843 | +0.27% | 67,500 | 283億7184万 | -7.9% |
| 06/30 | 1,868 | 1,868 | 1,800 | 1,838 | -1.5% | 47,200 | 282億9486万 | -8.19% |
| 06/29 | 1,837 | 1,866 | 1,780 | 1,866 | +2.36% | 60,100 | 287億2591万 | -6.37% |
| 06/26 | 1,907 | 1,907 | 1,800 | 1,823 | -2.98% | 218,400 | 280億6395万 | -8.02% |
| 06/25 | 1,900 | 1,923 | 1,837 | 1,879 | +0.32% | 77,500 | 289億2603万 | -4.72% |
| 06/24 | 1,912 | 1,994 | 1,834 | 1,873 | -2.95% | 112,900 | 288億3367万 | -4.39% |
| 06/23 | 2,020 | 2,048 | 1,930 | 1,930 | -4.46% | 82,800 | 297億1115万 | -0.82% |
| 06/22 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/22 | 2,084 | 2,144 | 2,005 | 2,020 | -4.58% | 105,500 | 310億9664万 | +4.55% |
| 06/19 | 2,143 | 2,219 | 2,045 | 2,117 | -1.26% | 195,600 | 325億8990万 | +10.55% |
| 06/18 | 1,902 | 2,160 | 1,902 | 2,144 | +10.92% | 277,300 | 330億554万 | +12.96% |
| 06/17 | 1,827 | 1,936 | 1,820 | 1,933 | +4.26% | 105,000 | 297億5733万 | +2.93% |
| 06/16 | 1,801 | 1,859 | 1,794 | 1,854 | +2.54% | 126,800 | 285億4117万 | -0.59% |
| 06/15 | 1,807 | 1,865 | 1,794 | 1,808 | +1.86% | 147,200 | 278億3303万 | -3.26% |
| 06/12 | 1,805 | 1,811 | 1,761 | 1,775 | 0% | 83,400 | 273億2502万 | -5.38% |
| 06/11 | 1,770 | 1,794 | 1,674 | 1,775 | -1.66% | 161,400 | 273億2502万 | -5.53% |
| 06/10 | （IR情報）15:30 スポンサードリサーチレポート発行のお知らせ |
| 06/10 | 1,886 | 1,906 | 1,773 | 1,805 | -4.09% | 173,400 | 277億8685万 | -4.14% |
| 06/09 | 2,089 | 2,094 | 1,829 | 1,882 | -7.75% | 269,200 | 289億7222万 | -0.05% |
| 06/08 | 2,103 | 2,130 | 2,032 | 2,040 | -6.29% | 202,300 | 314億453万 | +8.57% |
| 06/08 | （空売り報告）Nomura International plc 55,291株（0.35%）-0.18%義務消失 |
| 06/05 | 2,306 | 2,344 | 2,151 | 2,177 | -7.6% | 188,400 | 335億1356万 | +16.48% |
| 06/04 | 2,358 | 2,500 | 2,335 | 2,356 | -2.16% | 255,000 | 362億6915万 | +27.21% |
| 06/04 | （空売り報告）Nomura International plc 82,753株（0.53%）-0.09% |
| 06/03 | 2,470 | 2,555 | 2,282 | 2,408 | -4.44% | 428,600 | 370億6966万 | +31.73% |
| 06/03 | （空売り報告）Nomura International plc 95,910株（0.62%）+0.09% |
| 06/02 | 2,500 | 2,626 | 2,300 | 2,520 | +0.56% | 976,000 | 387億9383万 | +39.92% |
| 06/02 | （空売り報告）Nomura International plc 81,635株（0.53%）新規 |
| 06/01 | 2,056 | 2,506 | 2,056 | 2,506 | +24.93% | 623,000 | 385億7831万 | +41.5% |
| 05/29 | 1,843 | 2,076 | 1,840 | 2,006 | +8.2% | 329,800 | 308億8112万 | +15.15% |
| 05/28 | 1,886 | 2,045 | 1,831 | 1,854 | -0.48% | 314,300 | 285億4117万 | +6.86% |
| 05/27 | 1,629 | 1,872 | 1,626 | 1,863 | +15.36% | 391,000 | 286億7972万 | +7.5% |
| 05/26 | 1,610 | 1,623 | 1,599 | 1,615 | +1.25% | 36,600 | 248億6192万 | -6.7% |
| 05/25 | 1,584 | 1,604 | 1,577 | 1,595 | +1.46% | 32,900 | 245億5403万 | -8.18% |
| 05/22 | 1,560 | 1,585 | 1,560 | 1,572 | +1.16% | 40,300 | 241億9996万 | -9.81% |
| 05/21 | 1,546 | 1,601 | 1,539 | 1,554 | +1.44% | 57,100 | 239億2286万 | -11.25% |
| 05/20 | 1,579 | 1,579 | 1,523 | 1,532 | -3.53% | 56,900 | 235億8418万 | -12.95% |
| 05/19 | 1,606 | 1,625 | 1,572 | 1,588 | -1.12% | 69,900 | 244億4627万 | -10.28% |
| 05/18 | 1,635 | 1,642 | 1,593 | 1,606 | -3.95% | 63,500 | 247億2337万 | -9.62% |
| 05/15 | 1,678 | 1,680 | 1,644 | 1,672 | +1.64% | 64,400 | 257億3940万 | -6.17% |
| 05/14 | 1,620 | 1,685 | 1,610 | 1,645 | +2.43% | 137,900 | 253億2375万 | -7.84% |
| 05/13 | 1,685 | 1,686 | 1,597 | 1,606 | -18.27% | 310,400 | 247億2337万 | -10.18% |
| 05/12 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/12 | （IR情報）16:00 委任型執行役員制度導入に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）16:00 2025年度連結決算説明資料 |
| 05/12 | 1,965 | 2,044 | 1,934 | 1,965 | -0.51% | 79,500 | 302億4995万 | +9.65% |
| 05/11 | 1,861 | 1,982 | 1,855 | 1,975 | +6.76% | 89,700 | 304億389万 | +10.83% |
| 05/08 | 1,889 | 1,889 | 1,817 | 1,850 | -2.17% | 31,300 | 284億7960万 | +4.46% |
| 05/07 | 1,851 | 1,910 | 1,830 | 1,891 | +5.06% | 81,200 | 291億1077万 | +7.2% |
| 05/01 | 1,799 | 1,800 | 1,766 | 1,800 | +0.9% | 19,300 | 277億988万 | +2.33% |
| 04/30 | 1,769 | 1,784 | 1,755 | 1,784 | +0.56% | 22,300 | 274億6357万 | +1.54% |
| 04/28 | 1,760 | 1,781 | 1,760 | 1,774 | +0.28% | 18,900 | 273億962万 | +0.97% |
| 04/27 | 1,740 | 1,781 | 1,740 | 1,769 | +1.14% | 22,000 | 272億3265万 | +0.8% |
| 04/24 | 1,741 | 1,758 | 1,739 | 1,749 | +0.46% | 8,600 | 269億2476万 | -0.23% |
| 04/23 | 1,771 | 1,772 | 1,735 | 1,741 | -0.97% | 27,100 | 268億161万 | -0.68% |
| 04/22 | 1,780 | 1,790 | 1,758 | 1,758 | -1.79% | 24,000 | 270億6331万 | +0.11% |
| 04/21 | 1,815 | 1,830 | 1,789 | 1,790 | -1.38% | 23,500 | 275億5593万 | +1.94% |
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。
