| 2026 |
| 06/03 | 908 | 908 | 900 | 900 | +0.11% | 200 | 29億70万 | -1.32% |
| 06/02 | 891 | 899 | 891 | 899 | +0.78% | 600 | 28億9747万 | -1.75% |
| 06/01 | 925 | 925 | 892 | 892 | -0.56% | 2,400 | 28億7491万 | -2.73% |
| 05/29 | （5%ルール）藤井義久（2.95%）田杉総行（33.42%）杉山恒夫（3.41%）田鎖郁夫（11.95%） |
| 05/29 | 906 | 906 | 897 | 897 | +0.67% | 200 | 28億9103万 | -2.39% |
| 05/28 | 898 | 898 | 891 | 891 | -0.78% | 1,300 | 28億7169万 | -3.36% |
| 05/27 | 896 | 900 | 891 | 898 | -0.22% | 1,500 | 28億9425万 | -2.92% |
| 05/26 | 892 | 900 | 892 | 900 | +0.11% | 400 | 29億70万 | -3.02% |
| 05/25 | 899 | 901 | 892 | 899 | 0% | 5,100 | 28億9747万 | -3.33% |
| 05/22 | （IR情報）16:00 株式会社エヌ・シー・エヌ(証券コード7057)に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 05/22 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/22 | 895 | 900 | 887 | 899 | +0.56% | 3,400 | 28億9747万 | -3.54% |
| 05/21 | 899 | 899 | 887 | 894 | +0.45% | 2,000 | 28億8136万 | -4.39% |
| 05/20 | 895 | 895 | 890 | 890 | -0.56% | 2,400 | 28億6847万 | -5.22% |
| 05/19 | 902 | 902 | 895 | 895 | -1.65% | 2,300 | 28億8458万 | -5.09% |
| 05/18 | 933 | 933 | 898 | 910 | -1.73% | 3,300 | 29億3293万 | -3.91% |
| 05/15 | 920 | 987 | 920 | 926 | 0% | 16,500 | 29億8449万 | -2.53% |
| 05/14 | （IR情報）18:20 取締役候補者及び監査役候補者の決定に関するお知らせ |
| 05/14 | （IR情報）18:20 2026年3月期決算説明会のお知らせ |
| 05/14 | （IR情報）18:20 2026年3月期決算説明資料 |
| 05/14 | （IR情報）18:20 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 911 | 926 | 911 | 926 | +1.65% | 1,800 | 29億8449万 | -2.83% |
| 05/13 | 913 | 915 | 911 | 911 | -0.44% | 2,700 | 29億3615万 | -4.61% |
| 05/12 | 913 | 915 | 913 | 915 | +0.33% | 1,800 | 29億4904万 | -4.29% |
| 05/11 | 915 | 915 | 912 | 912 | -0.33% | 2,700 | 29億3937万 | -4.9% |
| 05/08 | 911 | 924 | 911 | 915 | -0.54% | 2,400 | 29億4904万 | -4.89% |
| 05/07 | 929 | 930 | 910 | 920 | -1.08% | 8,400 | 29億6516万 | -4.76% |
| 05/01 | 927 | 930 | 921 | 930 | +0.22% | 2,600 | 29億9739万 | -4.12% |
| 04/30 | 925 | 928 | 925 | 928 | -1.28% | 1,800 | 29億9094万 | -4.53% |
| 04/28 | 940 | 950 | 940 | 940 | -0.11% | 2,100 | 30億2962万 | -3.69% |
| 04/27 | 964 | 964 | 941 | 941 | -2.49% | 1,100 | 30億3284万 | -3.88% |
| 04/24 | 990 | 990 | 965 | 965 | -1.03% | 2,200 | 31億1019万 | -1.73% |
| 04/23 | 954 | 975 | 954 | 975 | +2.31% | 200 | 31億4242万 | -0.91% |
| 04/22 | 951 | 954 | 951 | 953 | 0% | 8,100 | 30億7151万 | -3.44% |
| 04/21 | 961 | 961 | 953 | 953 | -0.83% | 1,100 | 30億7151万 | -3.64% |
| 04/20 | 963 | 963 | 961 | 961 | -0.21% | 1,100 | 30億9730万 | -3.22% |
| 04/17 | （5%ルール）マッコーリーバンクリミテッド（0%） |
| 04/17 | 962 | 978 | 962 | 963 | -0.41% | 1,500 | 31億374万 | -3.41% |
| 04/16 | 967 | 1,018 | 962 | 967 | +1.58% | 3,900 | 31億1664万 | -3.3% |
| 04/15 | 958 | 970 | 952 | 952 | -1.86% | 1,800 | 30億6829万 | -5.08% |
| 04/14 | 965 | 970 | 965 | 970 | +0.52% | 800 | 31億2631万 | -3.67% |
| 04/13 | 965 | 965 | 965 | 965 | -3.02% | 200 | 31億1019万 | -4.27% |
| 04/09 | 986 | 995 | 986 | 995 | +0.3% | 300 | 32億688万 | -1.78% |
| 04/08 | 992 | 992 | 992 | 992 | 0% | 100 | 31億9721万 | -2.55% |
| 04/07 | 1,000 | 1,001 | 992 | 992 | 0% | 800 | 31億9721万 | -3.03% |
| 04/06 | 990 | 992 | 984 | 992 | +0.71% | 900 | 31億9721万 | -3.5% |
| 04/03 | （IR情報）16:00 第3回新株予約権(行使価額修正型新株予約権への転換権付)の行使期間満了に伴う取得及び消滅に関するお知らせ |
| 04/03 | 998 | 999 | 985 | 985 | -0.4% | 700 | 31億7465万 | -4.65% |
| 04/01 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 04/01 | 966 | 989 | 964 | 989 | +5.66% | 700 | 31億8754万 | -4.54% |
| 03/31 | 962 | 972 | 936 | 936 | -4.1% | 3,500 | 30億1672万 | -9.83% |
| 03/30 | 991 | 991 | 958 | 976 | -3.08% | 2,400 | 31億4564万 | -6.42% |
| 03/27 | 1,000 | 1,007 | 1,000 | 1,007 | -0.4% | 800 | 32億4556万 | -3.45% |
| 03/25 | 1,063 | 1,063 | 1,011 | 1,011 | +0.8% | 2,000 | 32億5845万 | -3.25% |
| 03/24 | 1,012 | 1,012 | 988 | 1,003 | +2.14% | 500 | 32億3266万 | -3.93% |
| 03/23 | 1,024 | 1,024 | 972 | 982 | -4.29% | 1,500 | 31億6498万 | -6.3% |
| 03/19 | 1,018 | 1,026 | 1,018 | 1,026 | +0.1% | 300 | 33億679万 | -2.66% |
| 03/18 | 1,024 | 1,025 | 1,024 | 1,025 | +1.28% | 200 | 33億357万 | -3.21% |
| 03/17 | 1,016 | 1,016 | 1,012 | 1,012 | +0.1% | 400 | 32億6167万 | -4.89% |
| 03/16 | 1,072 | 1,072 | 1,000 | 1,011 | -3.53% | 2,100 | 32億5845万 | -5.34% |
| 03/13 | 1,001 | 1,048 | 1,001 | 1,048 | +3.35% | 1,700 | 33億7770万 | -2.24% |
| 03/12 | 1,038 | 1,038 | 1,014 | 1,014 | -2.41% | 1,400 | 32億6812万 | -5.76% |
| 03/11 | 1,057 | 1,058 | 1,039 | 1,039 | -2.17% | 2,800 | 33億4869万 | -3.8% |
| 03/10 | 1,051 | 1,062 | 1,035 | 1,062 | +1.34% | 2,600 | 34億2282万 | -2.03% |
| 03/09 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 300 | 33億7770万 | -3.5% |
| 03/06 | 1,021 | 1,048 | 1,002 | 1,048 | -0.29% | 2,600 | 33億7770万 | -3.85% |
| 03/05 | 993 | 1,082 | 993 | 1,051 | +6.92% | 3,800 | 33億8737万 | -3.93% |
| 03/04 | 1,058 | 1,058 | 964 | 983 | -9.48% | 6,600 | 31億6820万 | -10.47% |
| 03/03 | 1,094 | 1,110 | 1,080 | 1,086 | -3.38% | 3,100 | 35億17万 | -1.72% |
| 03/02 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 03/02 | 1,065 | 1,138 | 1,065 | 1,124 | 0% | 4,300 | 36億2265万 | +1.35% |
| 02/27 | 1,106 | 1,124 | 1,102 | 1,124 | +0.72% | 1,800 | 36億2265万 | +1.35% |
| 02/26 | 1,115 | 1,131 | 1,112 | 1,116 | +0.81% | 3,900 | 35億9686万 | +0.63% |
| 02/25 | 1,100 | 1,127 | 1,099 | 1,107 | +3.46% | 5,900 | 35億6786万 | -0.27% |
| 02/24 | 1,041 | 1,096 | 1,041 | 1,070 | +2.79% | 3,300 | 34億4861万 | -3.6% |
| 02/20 | 1,029 | 1,069 | 1,019 | 1,041 | -1.7% | 10,700 | 33億5358万 | -6.38% |
| 02/19 | 990 | 1,136 | 980 | 1,059 | +7.4% | 30,300 | 34億1156万 | -5.02% |
| 02/18 | 1,024 | 1,024 | 980 | 986 | -6.1% | 11,000 | 31億7639万 | -11.73% |
| 02/17 | 1,003 | 1,050 | 991 | 1,050 | +6.28% | 10,400 | 33億8257万 | -6.42% |
| 02/16 | 995 | 1,000 | 963 | 988 | -10.67% | 19,000 | 31億8284万 | -12.18% |
| 02/13 | （IR情報）17:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）17:30 2026年3月期第3四半期決算説明会のお知らせ |
| 02/13 | （IR情報）17:29 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | （IR情報）17:28 2026年3月期通期連結業績予想の下方修正に関するお知らせ |
| 02/13 | 1,111 | 1,125 | 1,062 | 1,106 | -1.95% | 7,500 | 35億6297万 | -2.12% |
| 02/12 | 1,151 | 1,151 | 1,128 | 1,128 | -2.25% | 1,000 | 36億3385万 | -0.09% |
| 02/10 | 1,148 | 1,154 | 1,118 | 1,154 | +0.52% | 2,500 | 37億1761万 | +2.3% |
| 02/09 | 1,157 | 1,157 | 1,119 | 1,148 | +3.42% | 2,200 | 36億9828万 | +2.04% |
| 02/06 | 1,114 | 1,115 | 1,104 | 1,110 | -0.36% | 1,500 | 35億7586万 | -1.16% |
| 02/04 | 1,130 | 1,145 | 1,110 | 1,114 | -2.19% | 5,000 | 35億8875万 | -0.62% |
| 02/03 | 1,138 | 1,146 | 1,108 | 1,139 | +0.98% | 3,200 | 36億6928万 | +1.61% |
| 02/02 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 02/02 | 1,128 | 1,128 | 1,128 | 1,128 | -0.62% | 100 | 36億3385万 | +0.8% |
| 01/30 | 1,120 | 1,170 | 1,120 | 1,135 | +1.79% | 3,700 | 36億5640万 | +1.61% |
| 01/29 | 1,135 | 1,135 | 1,112 | 1,115 | -2.62% | 3,000 | 35億9197万 | +0.18% |
| 01/28 | 1,144 | 1,145 | 1,144 | 1,145 | +0.09% | 1,400 | 36億8861万 | +3.15% |
| 01/27 | 1,148 | 1,148 | 1,142 | 1,144 | -0.35% | 700 | 36億8539万 | +3.34% |
| 01/26 | 1,170 | 1,170 | 1,148 | 1,148 | -2.05% | 1,500 | 36億9828万 | +4.08% |
| 01/23 | 1,178 | 1,188 | 1,172 | 1,172 | +0.51% | 8,100 | 37億7559万 | +6.64% |
| 01/22 | 1,146 | 1,170 | 1,136 | 1,166 | +2.91% | 6,400 | 37億5626万 | +6.48% |
| 01/21 | 1,110 | 1,133 | 1,110 | 1,133 | +0.35% | 400 | 36億4995万 | +3.75% |
| 01/20 | 1,124 | 1,129 | 1,123 | 1,129 | +0.44% | 2,600 | 36億3707万 | +3.58% |
| 01/19 | 1,110 | 1,124 | 1,081 | 1,124 | -0.09% | 5,800 | 36億2096万 | +3.31% |
| 01/16 | 1,149 | 1,149 | 1,121 | 1,125 | +0.54% | 3,200 | 36億2418万 | +3.59% |
| 01/15 | 1,099 | 1,150 | 1,099 | 1,119 | +0.81% | 15,300 | 36億485万 | +3.13% |
| 01/14 | 1,093 | 1,110 | 1,093 | 1,110 | -0.54% | 700 | 35億7586万 | +2.49% |
| 01/13 | 1,116 | 1,116 | 1,103 | 1,116 | +1.18% | 1,000 | 35億9519万 | +3.33% |
| 01/09 | 1,111 | 1,111 | 1,100 | 1,103 | -1.25% | 1,400 | 35億5331万 | +2.6% |
| 01/08 | 1,090 | 1,117 | 1,090 | 1,117 | +0.54% | 2,400 | 35億9841万 | +4.39% |
| 01/07 | 1,090 | 1,111 | 1,090 | 1,111 | +0.73% | 2,600 | 35億7908万 | +4.52% |
| 01/06 | 1,086 | 1,105 | 1,080 | 1,103 | +0.46% | 3,400 | 35億5331万 | +4.35% |
| 01/05 | （IR情報）16:15 連結子会社の社名変更に関するお知らせ |
| 01/05 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 01/05 | 1,082 | 1,124 | 1,082 | 1,098 | +1.86% | 3,700 | 35億3720万 | +4.57% |
| 2025 |
| 12/30 | 1,072 | 1,078 | 1,067 | 1,078 | -0.55% | 600 | 34億7277万 | +3.26% |
| 12/29 | 1,080 | 1,094 | 1,080 | 1,084 | +0.37% | 1,500 | 34億9210万 | +4.43% |
| 12/26 | 1,072 | 1,081 | 1,072 | 1,080 | -1.73% | 1,800 | 34億7922万 | +4.65% |
| 12/25 | 1,103 | 1,103 | 1,080 | 1,099 | +0.27% | 3,600 | 35億4042万 | +7.01% |
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。
