| 2026 |
| 06/04 | 3,270 | 3,305 | 3,220 | 3,255 | -0.91% | 24,300 | 424億1265万 | -10.75% |
| 06/03 | 3,305 | 3,305 | 3,225 | 3,285 | +0.46% | 37,000 | 428億355万 | -10.64% |
| 06/02 | 3,315 | 3,315 | 3,180 | 3,270 | -1.8% | 46,300 | 426億810万 | -11.79% |
| 06/01 | 3,410 | 3,410 | 3,265 | 3,330 | -0.3% | 39,300 | 433億8990万 | -11.08% |
| 05/29 | 3,400 | 3,400 | 3,325 | 3,340 | +0.3% | 33,500 | 435億2020万 | -11.48% |
| 05/28 | 3,435 | 3,455 | 3,290 | 3,330 | -4.03% | 42,500 | 433億8990万 | -12.41% |
| 05/27 | 3,655 | 3,655 | 3,470 | 3,470 | -3.88% | 27,300 | 452億1410万 | -9.45% |
| 05/27 | （空売り報告）Diversified Select Opportunities, LLC 130,500株（1%）+0.1% |
| 05/26 | （IR情報）15:45 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/26 | （IR情報）15:45 取締役の異動に関するお知らせ |
| 05/26 | 3,540 | 3,690 | 3,510 | 3,610 | +1.55% | 59,400 | 470億3830万 | -6.38% |
| 05/25 | 3,540 | 3,570 | 3,505 | 3,555 | +1.43% | 27,400 | 463億2165万 | -8.19% |
| 05/22 | 3,415 | 3,520 | 3,415 | 3,505 | +2.94% | 29,800 | 456億7015万 | -10.06% |
| 05/21 | 3,405 | 3,450 | 3,395 | 3,405 | +0.29% | 45,700 | 443億6715万 | -13.18% |
| 05/20 | 3,445 | 3,480 | 3,360 | 3,395 | -1.45% | 71,100 | 442億3685万 | -14.09% |
| 05/19 | 3,450 | 3,530 | 3,355 | 3,445 | +2.84% | 78,500 | 448億8835万 | -13.4% |
| 05/19 | （空売り報告）Diversified Select Opportunities, LLC 118,300株（0.9%）+0.02% |
| 05/18 | 3,545 | 3,545 | 3,220 | 3,350 | -12.42% | 182,700 | 436億5050万 | -16.4% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 115,600株（0.88%）+0.12% |
| 05/15 | （IR情報）15:45 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:45 2026年3月期決算短信補足資料 |
| 05/15 | （IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,820 | 3,915 | 3,745 | 3,825 | +2% | 89,100 | 498億3975万 | -5.09% |
| 05/15 | （空売り報告）Diversified Select Opportunities, LLC 99,300株（0.76%）+0.15% |
| 05/14 | 3,945 | 3,945 | 3,715 | 3,750 | -4.46% | 54,400 | 488億6250万 | -7.02% |
| 05/13 | （5%ルール）ファーストゲート（0.65%）芳山社（5.02%）アーク（3.07%）寺崎泰造（8.83%） |
| 05/13 | 3,925 | 3,950 | 3,860 | 3,925 | -1.01% | 40,500 | 511億4275万 | -2.8% |
| 05/12 | （5%ルール）テラサキトラスト（0.78%）寺崎（16.89%）寺崎雄造（5.2%） |
| 05/12 | 4,040 | 4,055 | 3,960 | 3,965 | -1.12% | 29,100 | 516億6395万 | -1.78% |
| 05/11 | 3,985 | 4,090 | 3,985 | 4,010 | +0.25% | 31,500 | 522億5030万 | -0.64% |
| 05/11 | （空売り報告）Diversified Select Opportunities, LLC 79,600株（0.61%）+0.11% |
| 05/08 | 4,005 | 4,030 | 3,910 | 4,000 | -0.99% | 51,800 | 521億2000万 | -0.65% |
| 05/07 | 4,110 | 4,130 | 4,040 | 4,040 | +1% | 27,400 | 526億4120万 | +0.45% |
| 05/01 | 4,020 | 4,055 | 3,970 | 4,000 | -0.5% | 19,000 | 521億2000万 | -0.6% |
| 04/30 | 3,970 | 4,045 | 3,905 | 4,020 | -0.62% | 34,100 | 523億8060万 | -0.27% |
| 04/28 | 3,990 | 4,050 | 3,990 | 4,045 | -0.37% | 23,600 | 527億635万 | +0.17% |
| 04/27 | 3,960 | 4,110 | 3,955 | 4,060 | +2.27% | 45,000 | 529億180万 | +0.67% |
| 04/24 | 4,050 | 4,065 | 3,945 | 3,970 | -2.22% | 30,700 | 517億2910万 | -1.39% |
| 04/23 | 4,235 | 4,235 | 4,005 | 4,060 | -3.79% | 37,900 | 529億180万 | +0.67% |
| 04/23 | （空売り報告）Diversified Select Opportunities, LLC 65,600株（0.5%）再IN |
| 04/22 | 4,105 | 4,225 | 4,050 | 4,220 | +4.58% | 78,100 | 549億8660万 | +4.51% |
| 04/21 | 4,060 | 4,095 | 4,025 | 4,035 | -0.62% | 15,000 | 525億7605万 | +0.12% |
| 04/20 | 4,085 | 4,105 | 4,040 | 4,060 | -0.25% | 26,000 | 529億180万 | +0.84% |
| 04/17 | 4,065 | 4,075 | 3,995 | 4,070 | -0.25% | 30,900 | 530億3210万 | +1.19% |
| 04/16 | 4,020 | 4,095 | 4,010 | 4,080 | +1.49% | 50,400 | 531億6240万 | +1.52% |
| 04/15 | 4,170 | 4,210 | 4,005 | 4,020 | -3.48% | 63,900 | 523億8060万 | +0.05% |
| 04/14 | 4,180 | 4,220 | 4,165 | 4,165 | +0.73% | 22,300 | 542億6995万 | +3.68% |
| 04/13 | 4,095 | 4,235 | 4,095 | 4,135 | -0.36% | 33,700 | 538億7905万 | +3.25% |
| 04/10 | 4,085 | 4,195 | 4,080 | 4,150 | +2.6% | 55,400 | 540億7450万 | +3.7% |
| 04/09 | 4,165 | 4,165 | 4,035 | 4,045 | -2.88% | 75,300 | 527億635万 | +1.13% |
| 04/08 | 4,105 | 4,165 | 4,090 | 4,165 | +6.11% | 56,400 | 542億6995万 | +4.31% |
| 04/07 | 3,900 | 3,980 | 3,875 | 3,925 | +0.64% | 50,200 | 511億4275万 | -1.63% |
| 04/06 | 3,860 | 3,935 | 3,860 | 3,900 | +0.52% | 32,600 | 508億1700万 | -2.62% |
| 04/03 | 3,910 | 3,975 | 3,830 | 3,880 | -0.39% | 51,500 | 505億5640万 | -3.58% |
| 04/02 | 3,995 | 4,055 | 3,865 | 3,895 | -1.64% | 58,200 | 507億5185万 | -3.68% |
| 04/01 | 3,910 | 3,965 | 3,875 | 3,960 | +5.6% | 43,100 | 515億9880万 | -2.41% |
| 03/31 | 3,820 | 3,840 | 3,715 | 3,750 | -3.6% | 84,700 | 488億6250万 | -7.95% |
| 03/30 | 3,860 | 3,920 | 3,780 | 3,890 | -5.12% | 60,800 | 506億8670万 | -5.17% |
| 03/27 | 4,095 | 4,145 | 4,050 | 4,100 | -1.56% | 68,100 | 534億2300万 | -0.53% |
| 03/26 | 4,190 | 4,270 | 4,130 | 4,165 | -1.19% | 56,200 | 542億6995万 | +0.77% |
| 03/25 | 4,100 | 4,240 | 4,090 | 4,215 | +7.8% | 80,300 | 549億2145万 | +2.06% |
| 03/24 | 4,070 | 4,070 | 3,860 | 3,910 | +0.39% | 52,000 | 509億4730万 | -5.35% |
| 03/23 | 3,985 | 4,045 | 3,835 | 3,895 | -5.58% | 92,700 | 507億5185万 | -6.44% |
| 03/19 | 4,150 | 4,255 | 4,125 | 4,125 | -1.67% | 65,800 | 537億4875万 | -1.81% |
| 03/18 | 4,100 | 4,200 | 4,100 | 4,195 | +4.09% | 48,200 | 546億6085万 | -0.76% |
| 03/17 | 3,990 | 4,125 | 3,990 | 4,030 | +2.81% | 64,000 | 525億1090万 | -4.93% |
| 03/16 | 3,895 | 4,020 | 3,895 | 3,920 | -1.01% | 45,400 | 510億7760万 | -7.89% |
| 03/13 | 3,855 | 3,995 | 3,830 | 3,960 | -0.88% | 95,000 | 515億9880万 | -7.37% |
| 03/12 | 3,990 | 4,025 | 3,940 | 3,995 | -1.6% | 88,200 | 520億5485万 | -6.98% |
| 03/11 | 4,050 | 4,160 | 4,040 | 4,060 | +1.75% | 51,900 | 529億180万 | -5.91% |
| 03/10 | 3,920 | 4,050 | 3,920 | 3,990 | +3.37% | 33,900 | 519億8970万 | -7.75% |
| 03/09 | 3,725 | 3,860 | 3,655 | 3,860 | -5.28% | 124,100 | 502億9580万 | -11.08% |
| 03/06 | 4,030 | 4,115 | 3,995 | 4,075 | -0.61% | 63,800 | 530億9725万 | -6.62% |
| 03/05 | 3,995 | 4,170 | 3,980 | 4,100 | +6.36% | 84,500 | 534億2300万 | -6.22% |
| 03/04 | 3,950 | 4,015 | 3,755 | 3,855 | -5.75% | 155,900 | 502億3065万 | -12.05% |
| 03/03 | 4,365 | 4,400 | 4,075 | 4,090 | -5.21% | 112,400 | 532億9270万 | -7.13% |
| 03/02 | 4,250 | 4,385 | 4,160 | 4,315 | -1.15% | 106,000 | 562億2445万 | -2.35% |
| 02/27 | 4,320 | 4,365 | 4,280 | 4,365 | -0.34% | 59,100 | 568億7595万 | -1.36% |
| 02/26 | 4,365 | 4,480 | 4,280 | 4,380 | +2.94% | 91,700 | 570億7140万 | -1.13% |
| 02/25 | 4,315 | 4,325 | 4,220 | 4,255 | -2.52% | 79,400 | 554億4265万 | -4.1% |
| 02/24 | 4,425 | 4,425 | 4,230 | 4,365 | -1.69% | 91,700 | 568億7595万 | -2.02% |
| 02/20 | 4,350 | 4,500 | 4,290 | 4,440 | +1.14% | 79,600 | 578億5320万 | -0.65% |
| 02/19 | 4,315 | 4,530 | 4,270 | 4,390 | +0.46% | 114,600 | 572億170万 | -1.97% |
| 02/18 | 4,230 | 4,425 | 4,145 | 4,370 | +6.59% | 136,100 | 569億4110万 | -2.67% |
| 02/17 | 4,270 | 4,315 | 4,100 | 4,100 | -3.07% | 135,200 | 534億2300万 | -8.95% |
| 02/16 | 4,230 | 4,280 | 4,150 | 4,230 | -10.38% | 247,700 | 551億1690万 | -6.54% |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信補足資料 |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,755 | 4,845 | 4,635 | 4,720 | -2.48% | 103,000 | 615億160万 | +3.87% |
| 02/12 | 4,830 | 4,920 | 4,810 | 4,840 | +1.26% | 65,000 | 630億6520万 | +6.51% |
| 02/10 | 4,565 | 4,805 | 4,545 | 4,780 | +6.34% | 142,200 | 622億8340万 | +5.4% |
| 02/09 | 4,545 | 4,565 | 4,480 | 4,495 | +1.01% | 139,000 | 585億6985万 | -0.62% |
| 02/06 | 4,330 | 4,475 | 4,290 | 4,450 | +1.14% | 42,800 | 579億8350万 | -1.46% |
| 02/05 | 4,435 | 4,480 | 4,305 | 4,400 | -1.35% | 73,400 | 573億3200万 | -2.57% |
| 02/04 | 4,490 | 4,495 | 4,410 | 4,460 | -0.78% | 59,300 | 581億1380万 | -1.13% |
| 02/03 | 4,415 | 4,525 | 4,375 | 4,495 | +4.66% | 66,100 | 585億6985万 | -0.27% |
| 02/02 | 4,415 | 4,495 | 4,285 | 4,295 | -2.16% | 55,900 | 559億6385万 | -4.68% |
| 01/30 | 4,450 | 4,480 | 4,310 | 4,390 | -1.35% | 58,000 | 572億170万 | -2.75% |
| 01/29 | 4,335 | 4,520 | 4,295 | 4,450 | +4.34% | 89,700 | 579億8350万 | -1.48% |
| 01/28 | 4,335 | 4,350 | 4,240 | 4,265 | -2.51% | 50,000 | 555億7295万 | -5.58% |
| 01/27 | 4,370 | 4,390 | 4,285 | 4,375 | 0% | 42,900 | 570億625万 | -3.14% |
| 01/26 | 4,410 | 4,450 | 4,335 | 4,375 | -2.23% | 68,400 | 570億625万 | -3.17% |
| 01/23 | 4,530 | 4,550 | 4,445 | 4,475 | +0.34% | 53,500 | 583億925万 | -0.93% |
| 01/22 | 4,530 | 4,530 | 4,405 | 4,460 | -0.89% | 54,400 | 581億1380万 | -1.46% |
| 01/21 | 4,420 | 4,510 | 4,380 | 4,500 | -1.32% | 91,500 | 586億3500万 | -0.66% |
| 01/20 | 4,720 | 4,740 | 4,535 | 4,560 | -2.98% | 60,100 | 594億1680万 | +0.68% |
| 01/19 | 4,720 | 4,770 | 4,640 | 4,700 | 0% | 73,200 | 612億4100万 | +3.73% |
| 01/16 | 4,705 | 4,725 | 4,605 | 4,700 | +0.32% | 64,100 | 612億4100万 | +3.68% |
| 01/15 | 4,650 | 4,715 | 4,630 | 4,685 | +0.11% | 72,000 | 610億4555万 | +3.24% |
| 01/14 | （自社株買い）取締役会(2025年12月12日)での決議状況(取得期間2025年12月15日～2025年12月15日) |
| 01/14 | 4,705 | 4,720 | 4,625 | 4,680 | -0.43% | 163,800 | 609億8040万 | +3.15% |
| 01/13 | 4,700 | 4,730 | 4,635 | 4,700 | +0.64% | 171,000 | 612億4100万 | +3.66% |
| 01/09 | 4,700 | 4,700 | 4,600 | 4,670 | 0% | 40,900 | 608億5010万 | +3.11% |
| 01/08 | 4,700 | 4,715 | 4,635 | 4,670 | -1.37% | 65,900 | 608億5010万 | +3.3% |
| 01/07 | 4,655 | 4,815 | 4,610 | 4,735 | +2.49% | 92,000 | 616億9705万 | +4.78% |
| 01/06 | 4,580 | 4,665 | 4,555 | 4,620 | +3.24% | 75,700 | 601億9860万 | +2.05% |
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。
