日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	980	980	966	966	-2.13%	38,200	-	-3.21%
10/01	978	987	977	987	+0.61%	24,600	-	-1.3%
09/30	980	985	978	981	0%	31,700	-	-2%
09/29	（IR情報）15:30 連結子会社株式の追加取得による完全子会社化に関するお知らせ
09/29	985	986	980	981	-1.21%	33,100	-	-2.1%
09/28	992	994	986	993	+0.1%	44,200	-	-1%
09/25	998	999	988	992	-0.4%	39,700	-	-1.2%
09/24	（5%ルール）T&A HD（30.69%）有本隆浩（20.87%）MA（2%）MA HD（2%）RA HD（2%）
09/24	（5%ルール）T&A HD（34.69%）MA（2%）有本隆浩（20.89%）
09/24	999	1,003	994	996	-0.8%	37,300	-	-0.9%
09/18	998	1,004	998	1,004	-0.4%	23,200	-	-0.1%
09/17	992	1,008	992	1,008	+1.2%	39,400	-	+0.3%
09/16	997	1,002	995	996	-0.4%	16,800	-	-0.8%
09/15	992	1,001	992	1,000	+0.4%	25,400	-	-0.4%
09/14	990	998	989	996	+1.01%	27,800	-	-0.7%
09/14	（空売り報告）Barclays Capital Securities Ltd 199,706株（0.79%）-0.04%
09/11	985	990	982	986	-0.4%	38,000	-	-1.6%
09/10	987	990	984	990	+0.3%	30,200	-	-1.1%
09/09	996	997	987	987	-1%	55,500	-	-1.3%
09/09	（空売り報告）モルガン・スタンレーMUFG証券 224,281株（0.89%）-0.03%
09/09	（空売り報告）Barclays Capital Securities Ltd 209,606株（0.83%）+0.19%
09/08	995	1,003	992	997	+0.1%	43,600	-	-0.3%
09/07	1,004	1,005	995	996	-0.8%	32,000	-	-0.3%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 230,581株（0.92%）-0.2%
09/04	1,004	1,006	1,000	1,004	0%	25,600	-	+0.5%
09/03	1,002	1,009	1,001	1,004	-0.1%	21,500	-	+0.5%
09/02	1,004	1,014	1,000	1,005	0%	66,200	-	+0.6%
09/02	（空売り報告）Barclays Capital Securities Ltd 162,406株（0.64%）+0.11%
09/01	1,011	1,017	1,001	1,005	-0.99%	71,300	-	+0.7%
08/31	1,014	1,017	1,007	1,015	-0.29%	28,500	-	+1.7%
08/31	（空売り報告）Barclays Capital Securities Ltd 132,806株（0.53%）-0.11%
08/28	1,012	1,018	1,012	1,018	-0.1%	28,800	-	+2.11%
08/28	（空売り報告）Barclays Capital Securities Ltd 160,006株（0.64%）-0.15%
08/27	1,008	1,019	1,005	1,019	+0.59%	65,700	-	+2.31%
08/26	1,015	1,019	1,010	1,013	-0.2%	23,000	-	+1.91%
08/25	1,017	1,018	1,011	1,015	+0.1%	29,500	-	+2.22%
08/24	1,015	1,017	1,009	1,014	0%	33,200	-	+2.32%
08/21	1,007	1,014	1,005	1,014	+0.1%	31,700	-	+2.42%
08/20	1,003	1,013	1,002	1,013	+1%	55,400	-	+2.43%
08/20	（空売り報告）Barclays Capital Securities Ltd 199,006株（0.79%）-0.05%
08/19	1,016	1,016	1,003	1,003	-1.18%	58,200	-	+1.62%
08/18	1,008	1,016	1,006	1,015	+0.69%	57,600	-	+2.94%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 280,281株（1.12%）+0.03%
08/18	（空売り報告）Barclays Capital Securities Ltd 211,706株（0.84%）-0.15%
08/17	1,008	1,015	1,001	1,008	+0.4%	125,100	-	+2.34%
08/14	990	1,005	986	1,004	+1.52%	76,800	-	+2.03%
08/14	（空売り報告）UBS AG 113,420株（0.45%）-0.07%義務消失
08/13	988	999	984	989	+0.41%	64,500	-	+0.61%
08/12	980	986	980	985	+1.23%	31,300	-	+0.2%
08/12	（空売り報告）Barclays Capital Securities Ltd 249,406株（0.99%）-0.1%
08/10	980	983	973	973	-0.1%	36,500	-	-0.92%
08/07	966	975	965	974	+0.62%	31,300	-	-0.71%
08/06	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/06	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
08/06	（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)
08/06	965	973	964	968	+0.31%	53,500	-	-1.22%
08/05	966	972	963	965	-0.72%	28,300	-	-1.43%
08/04	979	979	970	972	-0.72%	25,300	-	-0.72%
08/03	989	989	977	979	-1.21%	36,600	-	+0.1%
07/31	998	1,004	987	991	-1.2%	45,300	-	+1.54%
07/30	1,006	1,009	998	1,003	-0.69%	88,400	-	+3.08%
07/30	（空売り報告）UBS AG 130,020株（0.52%）再IN
07/29	996	1,013	992	1,010	+1.41%	88,400	-	+4.02%
07/28	994	999	988	996	-0.3%	40,200	-	+2.89%
07/27	984	999	984	999	+1.42%	55,700	-	+3.42%
07/27	（空売り報告）Barclays Capital Securities Ltd 274,806株（1.09%）-0.01%
07/24	979	985	973	985	+0.41%	32,700	-	+2.18%
07/23	982	985	980	981	-0.41%	26,700	-	+1.98%
07/22	976	985	969	985	+0.92%	47,400	-	+2.6%
07/22	（空売り報告）Barclays Capital Securities Ltd 276,306株（1.1%）+0.1%
07/21	981	989	974	976	-0.61%	44,400	-	+1.77%
07/17	983	990	978	982	+0.1%	80,300	-	+2.61%
07/16	987	988	979	981	-0.2%	31,600	-	+2.62%
07/15	979	984	976	983	+0.41%	27,600	-	+2.93%
07/15	（空売り報告）Barclays Capital Securities Ltd 250,106株（1%）+0.07%
07/14	984	989	979	979	+0.1%	23,300	-	+2.73%
07/13	985	988	976	978	-0.71%	39,500	-	+2.84%
07/10	976	985	975	985	+0.82%	56,000	-	+3.68%
07/09	（IR情報）15:30 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
07/09	983	985	974	977	-0.71%	44,200	-	+3.17%
07/08	973	988	973	984	+1.13%	65,200	-	+4.13%
07/07	966	973	961	973	+1.35%	34,200	-	+3.29%
07/06	964	966	958	960	+0.21%	25,300	-	+2.13%
07/03	956	965	956	958	+0.21%	36,700	-	+2.02%
07/02	945	956	945	956	+1.38%	96,200	-	+1.92%
07/02	（空売り報告）モルガン・スタンレーMUFG証券 274,381株（1.09%）-0.09%
07/01	945	946	938	943	-0.53%	32,800	-	+0.75%
06/30	950	953	942	948	+0.11%	51,800	-	+1.28%
06/29	942	957	942	947	+1.18%	63,000	-	+1.39%
06/26	932	943	930	936	+0.43%	26,600	-	+0.32%
06/25	942	945	932	932	-1.27%	44,400	-	-0.11%
06/25	（空売り報告）モルガン・スタンレーMUFG証券 296,681株（1.18%）-0.11%
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	935	950	935	944	+0.85%	55,200	-	+1.18%
06/23	936	943	934	936	-0.32%	36,200	-	+0.43%
06/22	948	951	936	939	-0.74%	50,600	-	+0.75%
06/19	948	948	940	946	+0.32%	29,900	-	+1.61%
06/18	942	944	935	943	+0.21%	35,200	-	+1.4%
06/17	937	949	937	941	+0.11%	34,600	-	+1.4%
06/16	941	942	932	940	-0.53%	51,900	-	+1.29%
06/15	948	959	943	945	-0.32%	48,400	-	+1.94%
06/12	950	950	944	948	0%	47,600	-	+2.27%
06/11	944	949	939	948	+0.64%	53,600	-	+2.27%
06/10	935	943	934	942	+0.64%	42,000	-	+1.73%
06/09	935	941	929	936	+0.54%	38,500	-	+1.08%
06/08	929	939	926	931	+0.22%	63,300	-	+0.43%
06/05	919	932	916	929	+1.75%	98,200	-	+0.11%
06/05	（空売り報告）Barclays Capital Securities Ltd 233,306株（0.93%）-0.07%
06/04	915	917	911	913	-0.87%	49,800	-	-1.72%
06/04	（空売り報告）Barclays Capital Securities Ltd 251,906株（1%）+0.03%
06/03	925	926	918	921	0%	46,400	-	-0.97%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 323,381株（1.29%）-0.09%
06/02	926	926	916	921	-0.54%	57,400	-	-1.07%
06/02	（空売り報告）Barclays Capital Securities Ltd 243,206株（0.97%）+0.1%
06/01	929	932	921	926	-0.22%	97,200	-	-0.75%
05/29	924	936	924	928	0%	55,600	-	-0.64%
05/28	925	928	921	928	+0.11%	39,700	-	-0.85%
05/27	915	927	912	927	+1.31%	62,700	-	-1.17%
05/26	910	920	910	915	0%	41,500	-	-2.66%
05/25	931	931	910	915	-1.72%	75,200	-	-2.97%
05/22	930	931	922	931	+0.43%	32,300	-	-1.48%
05/22	（空売り報告）モルガン・スタンレーMUFG証券 345,481株（1.38%）-0.06%
05/21	923	931	922	927	+0.65%	45,500	-	-2.01%
05/20	927	927	916	921	-0.65%	68,100	-	-2.85%
05/19	918	929	918	927	+1.2%	61,700	-	-2.42%
05/19	（空売り報告）Barclays Capital Securities Ltd 218,306株（0.87%）-0.07%
05/18	（IR情報）16:00 剰余金の配当に関するお知らせ
05/18	922	927	916	916	-0.87%	66,200	-	-3.88%
05/18	（空売り報告）モルガン・スタンレーMUFG証券 360,111株（1.44%）+0.05%
05/15	918	924	911	924	+1.54%	93,200	-	-3.35%
05/15	（空売り報告）モルガン・スタンレーMUFG証券 347,611株（1.39%）-0.1%
05/15	（空売り報告）Barclays Capital Securities Ltd 236,406株（0.94%）+0.1%
05/14	930	930	907	910	-1.83%	157,300	-	-5.11%
05/13	932	939	924	927	-0.43%	163,400	-	-3.64%
05/12	（IR情報）15:30 2026年3月期決算補足説明資料
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	942	943	931	931	-0.75%	80,800	-	-3.42%
05/11	943	946	937	938	-0.11%	52,700	-	-2.9%
05/11	（空売り報告）Barclays Capital Securities Ltd 211,006株（0.84%）-0.06%

MS-Japan（6539）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート