| 2026 |
| 05/27 | （IR情報）16:00 当社株式の上場廃止のお知らせ |
| 05/27 | 1,653 | 1,745 | 1,648 | 1,719 | +3.24% | 87,100 | 357億3843万 | -2% |
| 05/26 | 1,653 | 1,690 | 1,648 | 1,665 | +0.73% | 74,100 | 346億1576万 | -5.51% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 360,292株（1.73%）+0.1% |
| 05/25 | 1,694 | 1,694 | 1,649 | 1,653 | -0.72% | 49,500 | 343億6627万 | -6.72% |
| 05/22 | 1,646 | 1,665 | 1,637 | 1,665 | +1.52% | 44,600 | 346億1576万 | -6.67% |
| 05/21 | 1,621 | 1,660 | 1,616 | 1,640 | +2.05% | 45,100 | 340億9600万 | -8.69% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 338,992株（1.63%）+0.13% |
| 05/20 | 1,620 | 1,622 | 1,600 | 1,607 | -1.71% | 50,300 | 334億992万 | -11.36% |
| 05/19 | 1,623 | 1,648 | 1,623 | 1,635 | +0.74% | 35,100 | 339億9205万 | -10.7% |
| 05/18 | 1,676 | 1,679 | 1,615 | 1,623 | -3.05% | 68,200 | 337億4257万 | -12.22% |
| 05/15 | 1,651 | 1,688 | 1,651 | 1,674 | +1.33% | 60,500 | 348億287万 | -10.19% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 312,292株（1.5%）+0.07% |
| 05/14 | 1,704 | 1,704 | 1,650 | 1,652 | -3.45% | 98,100 | 343億4548万 | -12.03% |
| 05/13 | 1,726 | 1,738 | 1,711 | 1,711 | -0.93% | 61,500 | 355億7211万 | -9.57% |
| 05/12 | （IR情報）17:00 前澤ホールディングス株式会社役員人事および主要人事のお知らせ |
| 05/12 | 1,730 | 1,746 | 1,718 | 1,727 | +0.58% | 40,700 | 359億475万 | -9.3% |
| 05/11 | 1,730 | 1,732 | 1,711 | 1,717 | -0.64% | 87,200 | 356億9685万 | -10.34% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 298,392株（1.43%）+0.13% |
| 05/08 | 1,761 | 1,762 | 1,725 | 1,728 | -1.37% | 82,100 | 359億2554万 | -10.23% |
| 05/07 | 1,798 | 1,798 | 1,733 | 1,752 | -2.61% | 132,100 | 364億2451万 | -9.46% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 271,392株（1.3%）+0.09% |
| 05/01 | （IR情報）17:30 前澤ホールディングス株式会社の新規上場承認に関するお知らせ |
| 05/01 | 1,820 | 1,824 | 1,799 | 1,799 | -0.61% | 55,200 | 374億165万 | -7.55% |
| 04/30 | 1,860 | 1,860 | 1,798 | 1,810 | -2.74% | 87,500 | 376億3034万 | -7.42% |
| 04/28 | 1,845 | 1,861 | 1,831 | 1,861 | +0.87% | 32,900 | 386億9065万 | -5.29% |
| 04/27 | 1,870 | 1,873 | 1,844 | 1,845 | -0.81% | 58,200 | 383億5800万 | -6.35% |
| 04/24 | 1,890 | 1,890 | 1,855 | 1,860 | -0.8% | 37,200 | 386億6986万 | -5.82% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 252,592株（1.21%）+0.09% |
| 04/23 | 1,879 | 1,896 | 1,858 | 1,875 | -0.53% | 57,200 | 389億8171万 | -5.4% |
| 04/22 | 1,914 | 1,919 | 1,874 | 1,885 | -1.52% | 82,600 | 391億8961万 | -5.32% |
| 04/21 | 1,913 | 1,922 | 1,903 | 1,914 | +0.47% | 45,100 | 397億9253万 | -4.16% |
| 04/20 | 1,937 | 1,938 | 1,905 | 1,905 | -0.99% | 46,900 | 396億542万 | -4.85% |
| 04/17 | 1,937 | 1,937 | 1,911 | 1,924 | -0.16% | 46,700 | 400億43万 | -4.14% |
| 04/16 | 1,925 | 1,945 | 1,925 | 1,927 | +0.31% | 50,600 | 400億6280万 | -4.27% |
| 04/15 | 1,946 | 1,974 | 1,915 | 1,921 | -0.88% | 62,700 | 399億3806万 | -4.95% |
| 04/14 | 1,965 | 1,988 | 1,936 | 1,938 | -1.27% | 108,400 | 402億9150万 | -4.39% |
| 04/13 | 2,012 | 2,025 | 1,948 | 1,963 | -4.8% | 175,700 | 408億1125万 | -3.35% |
| 04/10 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 04/10 | （IR情報）15:30 令和8年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/10 | （IR情報）15:30 役員人事および主要人事のお知らせ |
| 04/10 | 2,090 | 2,092 | 2,053 | 2,062 | -0.29% | 90,900 | 428億6949万 | +1.23% |
| 04/09 | 2,070 | 2,075 | 2,046 | 2,068 | -0.53% | 44,800 | 429億9423万 | +1.37% |
| 04/08 | 2,050 | 2,079 | 2,040 | 2,079 | +3.48% | 79,000 | 432億2292万 | +1.96% |
| 04/07 | 2,014 | 2,035 | 2,005 | 2,009 | -0.2% | 58,100 | 417億6760万 | -1.57% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 233,092株（1.12%）+0.12% |
| 04/06 | 2,015 | 2,030 | 2,003 | 2,013 | +0.1% | 68,400 | 418億5076万 | -1.8% |
| 04/03 | 2,009 | 2,016 | 1,984 | 2,011 | +0.1% | 90,100 | 418億918万 | -2.33% |
| 04/02 | 2,031 | 2,063 | 2,002 | 2,009 | +0.05% | 67,700 | 417億6760万 | -2.76% |
| 04/01 | 2,000 | 2,013 | 1,986 | 2,008 | +2.71% | 59,100 | 417億4681万 | -3.09% |
| 03/31 | 1,954 | 1,986 | 1,940 | 1,955 | -1.01% | 50,800 | 406億4493万 | -5.92% |
| 03/30 | 1,950 | 1,984 | 1,936 | 1,975 | -2.42% | 86,400 | 410億6073万 | -5.28% |
| 03/27 | 2,019 | 2,028 | 1,995 | 2,024 | +0.05% | 62,400 | 420億7946万 | -3.3% |
| 03/26 | 2,061 | 2,061 | 2,006 | 2,023 | -1.75% | 53,400 | 420億5867万 | -3.53% |
| 03/25 | 2,032 | 2,059 | 2,032 | 2,059 | +2.49% | 48,000 | 428億712万 | -1.91% |
| 03/24 | 2,010 | 2,025 | 1,989 | 2,009 | +2.76% | 50,400 | 417億6760万 | -4.38% |
| 03/23 | 2,029 | 2,029 | 1,949 | 1,955 | -3.84% | 85,900 | 406億4493万 | -7.13% |
| 03/19 | 2,065 | 2,068 | 2,026 | 2,033 | -3.05% | 62,100 | 422億6657万 | -3.79% |
| 03/18 | 2,060 | 2,097 | 2,057 | 2,097 | +2.44% | 31,600 | 435億9715万 | -0.99% |
| 03/17 | 2,051 | 2,071 | 2,040 | 2,047 | +0.49% | 40,000 | 425億5763万 | -3.49% |
| 03/16 | 2,037 | 2,059 | 2,031 | 2,037 | -0.2% | 34,000 | 423億4973万 | -4.23% |
| 03/13 | 2,040 | 2,071 | 2,028 | 2,041 | -1.59% | 60,400 | 424億3289万 | -4.27% |
| 03/12 | 2,093 | 2,097 | 2,061 | 2,074 | -2.03% | 58,000 | 431億1897万 | -2.95% |
| 03/11 | （IR情報）15:45 機構改革および主要人事のお知らせ |
| 03/11 | 2,090 | 2,165 | 2,090 | 2,117 | +1.78% | 82,600 | 440億1295万 | -1.17% |
| 03/10 | 2,050 | 2,116 | 2,050 | 2,080 | +2.46% | 62,900 | 432億4371万 | -2.89% |
| 03/09 | 2,012 | 2,033 | 1,978 | 2,030 | -3.88% | 111,800 | 422億420万 | -5.27% |
| 03/06 | 2,101 | 2,135 | 2,077 | 2,112 | -0.66% | 70,300 | 439億900万 | -1.58% |
| 03/05 | 2,103 | 2,156 | 2,102 | 2,126 | +3.56% | 64,500 | 442億6万 | -0.89% |
| 03/04 | 2,072 | 2,116 | 2,016 | 2,053 | -3.93% | 124,500 | 426億8237万 | -4.38% |
| 03/03 | 2,218 | 2,220 | 2,137 | 2,137 | -4.43% | 140,900 | 444億2875万 | -0.6% |
| 03/02 | 2,238 | 2,249 | 2,201 | 2,236 | 0% | 92,300 | 464億8699万 | +3.9% |
| 02/27 | 2,189 | 2,236 | 2,178 | 2,236 | +2.62% | 79,300 | 464億8699万 | +3.9% |
| 02/26 | 2,166 | 2,188 | 2,166 | 2,179 | +0.88% | 48,900 | 453億195万 | +1.35% |
| 02/25 | 2,151 | 2,170 | 2,134 | 2,160 | +0.33% | 46,700 | 449億693万 | +0.37% |
| 02/24 | 2,120 | 2,160 | 2,120 | 2,153 | +0.61% | 62,700 | 447億6140万 | -0.19% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 208,292株（1%）+0.1% |
| 02/20 | 2,159 | 2,159 | 2,116 | 2,140 | -0.88% | 45,300 | 444億9113万 | -1.02% |
| 02/19 | 2,125 | 2,168 | 2,125 | 2,159 | +1.84% | 47,000 | 448億8614万 | -0.37% |
| 02/18 | 2,100 | 2,128 | 2,094 | 2,120 | +1.68% | 48,800 | 440億7532万 | -2.26% |
| 02/17 | 2,113 | 2,117 | 2,080 | 2,085 | -1.09% | 49,600 | 433億4766万 | -3.96% |
| 02/16 | 2,099 | 2,113 | 2,075 | 2,108 | +0.48% | 67,100 | 438億2584万 | -2.95% |
| 02/13 | 2,150 | 2,153 | 2,063 | 2,098 | -3.5% | 104,000 | 436億1794万 | -3.36% |
| 02/12 | 2,155 | 2,187 | 2,149 | 2,174 | +0.88% | 98,900 | 451億9799万 | +0.14% |
| 02/10 | 2,152 | 2,164 | 2,125 | 2,155 | -0.28% | 110,700 | 448億298万 | -0.55% |
| 02/09 | 2,224 | 2,224 | 2,154 | 2,161 | -1.5% | 114,700 | 449億2772万 | -0.09% |
| 02/06 | 2,181 | 2,202 | 2,160 | 2,194 | +0.69% | 57,000 | 456億1380万 | +1.72% |
| 02/05 | 2,179 | 2,203 | 2,169 | 2,179 | +0.55% | 51,600 | 453億195万 | +1.3% |
| 02/04 | 2,171 | 2,184 | 2,151 | 2,167 | -0.64% | 59,600 | 450億5246万 | +0.98% |
| 02/03 | 2,139 | 2,181 | 2,137 | 2,181 | +2.54% | 72,000 | 453億4353万 | +1.92% |
| 02/02 | 2,119 | 2,156 | 2,107 | 2,127 | +1.33% | 86,700 | 442億2085万 | -0.23% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 188,192株（0.9%）+0.08% |
| 01/30 | 2,111 | 2,115 | 2,071 | 2,099 | -0.76% | 55,800 | 436億3873万 | -1.22% |
| 01/29 | 2,090 | 2,127 | 2,074 | 2,115 | +1.2% | 70,300 | 439億7137万 | -0.19% |
| 01/28 | 2,135 | 2,141 | 2,089 | 2,090 | -3.15% | 73,800 | 434億5161万 | -1.09% |
| 01/27 | 2,143 | 2,158 | 2,127 | 2,158 | +0.7% | 46,500 | 448億6535万 | +2.47% |
| 01/26 | 2,188 | 2,188 | 2,143 | 2,143 | -2.28% | 69,300 | 445億5350万 | +2.19% |
| 01/23 | 2,224 | 2,228 | 2,188 | 2,193 | -0.99% | 48,400 | 455億9301万 | +4.83% |
| 01/22 | 2,190 | 2,218 | 2,187 | 2,215 | +1.28% | 53,200 | 460億5039万 | +6.08% |
| 01/21 | 2,198 | 2,208 | 2,180 | 2,187 | -2.71% | 103,900 | 454億6827万 | +5.14% |
| 01/20 | 2,240 | 2,262 | 2,205 | 2,248 | -0.71% | 64,300 | 467億3647万 | +8.49% |
| 01/19 | 2,305 | 2,305 | 2,242 | 2,264 | -1.39% | 72,400 | 470億6912万 | +9.69% |
| 01/16 | 2,310 | 2,347 | 2,243 | 2,296 | +1.59% | 170,300 | 477億3440万 | +11.78% |
| 01/15 | 2,216 | 2,260 | 2,208 | 2,260 | +1.99% | 81,700 | 469億8596万 | +10.57% |
| 01/14 | 2,166 | 2,245 | 2,166 | 2,216 | +2.69% | 129,800 | 460億7118万 | +9% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 171,192株（0.82%）+0.07% |
| 01/13 | 2,200 | 2,215 | 2,135 | 2,158 | +2.27% | 208,100 | 448億6535万 | +6.62% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 157,092株（0.75%）+0.15% |
| 01/09 | （IR情報）15:30 令和8年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/09 | 2,094 | 2,110 | 2,086 | 2,110 | +1.59% | 83,500 | 438億6742万 | +4.71% |
| 01/08 | 2,104 | 2,104 | 2,074 | 2,077 | -1.42% | 48,700 | 431億8134万 | +3.38% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 125,692株（0.6%）+0.1% |
| 01/07 | 2,080 | 2,108 | 2,062 | 2,107 | +1.3% | 61,900 | 438億505万 | +5.19% |
| 01/06 | 2,049 | 2,092 | 2,047 | 2,080 | +1.71% | 82,800 | 432億4371万 | +4.16% |
| 01/05 | 2,022 | 2,047 | 2,003 | 2,045 | +1.14% | 66,300 | 425億1605万 | +2.71% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 104,092株（0.5%）新規 |
| 2025 |
| 12/30 | 2,053 | 2,053 | 2,000 | 2,022 | -1.17% | 103,900 | 420億3788万 | +1.76% |
| 12/29 | 2,051 | 2,066 | 2,037 | 2,046 | -0.58% | 75,100 | 425億3684万 | +3.13% |
| 12/26 | 2,012 | 2,062 | 1,999 | 2,058 | +3.26% | 94,100 | 427億8633万 | +3.99% |
| 12/25 | 1,985 | 2,007 | 1,976 | 1,993 | +0.35% | 31,400 | 414億3496万 | +0.96% |
| 12/24 | 2,057 | 2,057 | 1,971 | 1,986 | +0.86% | 93,500 | 412億8943万 | +0.81% |
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。
