| 2026 |
| 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% |
| 04/20 | 1,830 | 1,830 | 1,803 | 1,815 | -0.06% | 17,800 | 279億4079万 | +3.42% |
| 04/17 | 1,809 | 1,849 | 1,805 | 1,816 | +0.61% | 44,700 | 279億5619万 | +3.59% |
| 04/16 | 1,789 | 1,820 | 1,781 | 1,805 | +2.04% | 42,800 | 277億8685万 | +3.08% |
| 04/15 | 1,779 | 1,782 | 1,760 | 1,769 | +0.45% | 17,700 | 272億3265万 | +0.97% |
| 04/14 | 1,770 | 1,770 | 1,753 | 1,761 | +0.06% | 16,100 | 271億950万 | +0.46% |
| 04/13 | 1,772 | 1,784 | 1,736 | 1,760 | -1.01% | 17,100 | 270億9410万 | +0.46% |
| 04/10 | 1,780 | 1,792 | 1,772 | 1,778 | +0.23% | 15,300 | 273億7120万 | +1.37% |
| 04/09 | 1,768 | 1,781 | 1,756 | 1,774 | -0.06% | 17,700 | 273億962万 | +1.03% |
| 04/08 | 1,762 | 1,788 | 1,759 | 1,775 | +2.31% | 47,500 | 273億2502万 | +1.14% |
| 04/07 | 1,740 | 1,754 | 1,732 | 1,735 | +0.06% | 14,300 | 267億924万 | -1.25% |
| 04/06 | 1,717 | 1,745 | 1,717 | 1,734 | +1.05% | 12,800 | 266億9385万 | -1.64% |
| 04/03 | 1,718 | 1,740 | 1,716 | 1,716 | +0.35% | 24,700 | 264億1675万 | -3.05% |
| 04/02 | 1,723 | 1,744 | 1,702 | 1,710 | -0.93% | 20,500 | 263億2438万 | -3.66% |
| 04/01 | 1,725 | 1,726 | 1,707 | 1,726 | +2.19% | 18,000 | 265億7069万 | -3.09% |
| 03/31 | 1,680 | 1,697 | 1,673 | 1,689 | +0.12% | 29,600 | 260億110万 | -5.38% |
| 03/30 | 1,709 | 1,709 | 1,662 | 1,687 | -4.26% | 46,400 | 259億7031万 | -5.86% |
| 03/27 | 1,746 | 1,773 | 1,734 | 1,762 | +0.51% | 30,800 | 271億2489万 | -2.06% |
| 03/26 | 1,779 | 1,779 | 1,742 | 1,753 | -1.35% | 25,100 | 269億8634万 | -2.72% |
| 03/25 | 1,755 | 1,780 | 1,752 | 1,777 | +2.48% | 18,400 | 273億5581万 | -1.5% |
| 03/24 | 1,740 | 1,750 | 1,723 | 1,734 | +1.7% | 24,000 | 266億9385万 | -4.04% |
| 03/23 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 03/23 | 1,718 | 1,724 | 1,696 | 1,705 | -2.85% | 35,900 | 262億4741万 | -5.85% |
| 03/19 | 1,767 | 1,788 | 1,750 | 1,755 | -2.88% | 29,100 | 270億1713万 | -3.52% |
| 03/18 | 1,764 | 1,807 | 1,764 | 1,807 | +2.44% | 14,900 | 278億1764万 | -0.99% |
| 03/17 | 1,759 | 1,782 | 1,752 | 1,764 | +0.34% | 16,200 | 271億5568万 | -3.55% |
| 03/16 | 1,752 | 1,761 | 1,730 | 1,758 | -0.68% | 34,000 | 270億6331万 | -4.09% |
| 03/13 | 1,763 | 1,781 | 1,760 | 1,770 | -0.39% | 16,200 | 272億4805万 | -3.7% |
| 03/12 | 1,809 | 1,812 | 1,775 | 1,777 | -1.93% | 25,700 | 273億5581万 | -3.58% |
| 03/11 | 1,800 | 1,824 | 1,799 | 1,812 | +0.83% | 17,700 | 278億9461万 | -1.79% |
| 03/10 | 1,785 | 1,812 | 1,777 | 1,797 | +2.57% | 29,400 | 276億6369万 | -2.6% |
| 03/09 | 1,750 | 1,759 | 1,724 | 1,752 | -3.47% | 47,000 | 269億7095万 | -5.14% |
| 03/03 | （IR情報）16:00 スポンサードリサーチレポート発行のお知らせ |
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。
