| 2026 |
| 04/23 | 1,700 | 1,700 | 1,699 | 1,700 | +0.06% | 4,100 | 908億1264万 | +0.12% |
| 04/22 | 1,700 | 1,701 | 1,699 | 1,699 | -0.06% | 35,100 | 907億5922万 | +0.06% |
| 04/21 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 5,500 | 908億1264万 | +0.12% |
| 04/20 | 1,700 | 1,700 | 1,700 | 1,700 | -0.12% | 2,500 | 908億1264万 | +0.12% |
| 04/17 | 1,700 | 1,702 | 1,700 | 1,702 | +0.12% | 15,300 | 909億1947万 | +0.24% |
| 04/16 | 1,700 | 1,701 | 1,700 | 1,700 | -0.23% | 1,100 | 908億1264万 | +0.12% |
| 04/15 | （自社株買い）取締役会(2026年3月2日)での決議状況(取得期間2026年3月3日～2026年5月12日) |
| 04/15 | 1,700 | 1,704 | 1,700 | 1,704 | +0.24% | 11,800 | 910億2631万 | +0.35% |
| 04/14 | 1,700 | 1,701 | 1,699 | 1,700 | +0.06% | 23,200 | 908億1264万 | +0.12% |
| 04/13 | 1,699 | 1,701 | 1,699 | 1,699 | 0% | 34,700 | 907億5922万 | +0.06% |
| 04/10 | 1,699 | 1,699 | 1,699 | 1,699 | 0% | 2,100 | 907億5922万 | +0.06% |
| 04/09 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 2,700 | 907億5922万 | +0.12% |
| 04/08 | 1,699 | 1,700 | 1,699 | 1,699 | +0.06% | 27,100 | 907億5922万 | +0.06% |
| 04/07 | 1,697 | 1,698 | 1,696 | 1,698 | +0.12% | 93,300 | 907億580万 | +0.06% |
| 04/06 | 1,696 | 1,698 | 1,696 | 1,696 | -0.06% | 223,900 | 905億9896万 | -0.06% |
| 04/03 | 1,696 | 1,697 | 1,696 | 1,697 | +0.06% | 49,500 | 906億5238万 | 0% |
| 04/02 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 79,800 | 905億9896万 | -0.12% |
| 04/01 | （IR情報）15:30 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主の異動に関するお知らせ |
| 04/01 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 14,700 | 905億9896万 | -0.12% |
| 03/31 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 10,500 | 905億9896万 | -0.12% |
| 03/30 | 1,697 | 1,698 | 1,696 | 1,696 | 0% | 26,400 | 905億9896万 | -0.12% |
| 03/27 | 1,696 | 1,698 | 1,696 | 1,696 | 0% | 29,000 | 905億9896万 | -0.12% |
| 03/26 | 1,699 | 1,699 | 1,696 | 1,696 | -0.24% | 7,100 | 905億9896万 | -0.12% |
| 03/25 | 1,698 | 1,702 | 1,698 | 1,700 | +0.12% | 6,700 | 908億1264万 | +0.12% |
| 03/24 | 1,697 | 1,700 | 1,696 | 1,698 | 0% | 8,900 | 907億580万 | 0% |
| 03/23 | 1,695 | 1,703 | 1,695 | 1,698 | +0.12% | 28,800 | 907億580万 | 0% |
| 03/19 | 1,696 | 1,698 | 1,696 | 1,696 | -0.12% | 4,800 | 905億9896万 | -0.12% |
| 03/18 | 1,698 | 1,701 | 1,698 | 1,698 | 0% | 10,700 | 907億580万 | 0% |
| 03/17 | 1,698 | 1,700 | 1,696 | 1,698 | 0% | 12,900 | 907億580万 | 0% |
| 03/16 | 1,698 | 1,699 | 1,697 | 1,698 | 0% | 14,700 | 907億580万 | 0% |
| 03/13 | 1,696 | 1,700 | 1,696 | 1,698 | 0% | 9,300 | 907億580万 | 0% |
| 03/12 | 1,698 | 1,700 | 1,697 | 1,698 | 0% | 9,000 | 907億580万 | 0% |
| 03/11 | 1,696 | 1,701 | 1,696 | 1,698 | 0% | 15,100 | 907億580万 | 0% |
| 03/10 | 1,698 | 1,701 | 1,698 | 1,698 | 0% | 13,100 | 907億580万 | 0% |
| 03/09 | 1,696 | 1,699 | 1,696 | 1,698 | 0% | 15,000 | 907億580万 | 0% |
| 03/06 | 1,697 | 1,700 | 1,697 | 1,698 | 0% | 10,900 | 907億580万 | 0% |
| 03/05 | 1,698 | 1,701 | 1,698 | 1,698 | -0.12% | 11,400 | 907億580万 | 0% |
| 03/04 | 1,696 | 1,700 | 1,695 | 1,700 | +0.12% | 47,500 | 908億1264万 | +0.12% |
| 03/03 | 1,696 | 1,699 | 1,696 | 1,698 | +0.06% | 37,100 | 907億580万 | 0% |
| 03/02 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 03/02 | 1,696 | 1,698 | 1,695 | 1,697 | +0.06% | 11,900 | 906億5238万 | -0.06% |
| 02/27 | 1,699 | 1,701 | 1,695 | 1,696 | -0.18% | 37,300 | 905億9896万 | -0.18% |
| 02/26 | 1,699 | 1,702 | 1,699 | 1,699 | 0% | 10,200 | 907億5922万 | 0% |
| 02/25 | （IR情報）15:30 定款の一部変更、第三者割当による種類株式の発行、資本金及び資本準備金の額の減少、株式併合並びに単元株式数の定めの廃止に係る承認決議に関するお知らせ |
| 02/25 | 1,698 | 1,701 | 1,698 | 1,699 | +0.06% | 11,100 | 907億5922万 | 0% |
| 02/24 | 1,699 | 1,701 | 1,698 | 1,698 | -0.06% | 64,100 | 907億580万 | -0.06% |
| 02/20 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 9,300 | 907億5922万 | 0% |
| 02/19 | （5%ルール）KJ003（55.71%）ラテール HD（36.95%） |
| 02/19 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 26,600 | 907億5922万 | 0% |
| 02/18 | 1,699 | 1,701 | 1,699 | 1,699 | 0% | 12,000 | 907億5922万 | 0% |
| 02/17 | 1,699 | 1,701 | 1,699 | 1,699 | 0% | 17,200 | 907億5922万 | 0% |
| 02/16 | 1,698 | 1,700 | 1,698 | 1,699 | +0.06% | 18,100 | 907億5922万 | 0% |
| 02/13 | 1,698 | 1,700 | 1,698 | 1,698 | -0.06% | 32,800 | 907億580万 | -0.06% |
| 02/12 | 1,699 | 1,700 | 1,698 | 1,699 | 0% | 49,700 | 907億5922万 | 0% |
| 02/10 | 1,697 | 1,701 | 1,697 | 1,699 | +0.06% | 64,700 | 907億5922万 | 0% |
| 02/09 | 1,699 | 1,699 | 1,697 | 1,698 | 0% | 23,600 | 907億580万 | -0.06% |
| 02/06 | 1,697 | 1,699 | 1,696 | 1,698 | 0% | 44,800 | 907億580万 | 0% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）15:30 営業外費用の計上並びに通期業績予想の修正に関するお知らせ |
| 02/05 | 1,698 | 1,698 | 1,696 | 1,698 | 0% | 25,800 | 907億580万 | -0.06% |
| 02/04 | 1,696 | 1,699 | 1,694 | 1,698 | +0.12% | 69,400 | 907億580万 | -0.06% |
| 02/03 | 1,696 | 1,698 | 1,696 | 1,696 | 0% | 24,500 | 905億9896万 | -0.18% |
| 02/02 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 14,300 | 905億9896万 | -0.18% |
| 01/30 | 1,699 | 1,699 | 1,693 | 1,696 | -0.18% | 43,300 | 905億9896万 | -0.18% |
| 01/29 | 1,701 | 1,705 | 1,699 | 1,699 | -0.12% | 1,577,100 | 907億5922万 | 0% |
| 01/28 | 1,700 | 1,705 | 1,700 | 1,701 | +0.06% | 70,200 | 908億6605万 | +0.12% |
| 01/27 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 37,600 | 908億1264万 | +0.06% |
| 01/26 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 01/26 | （IR情報）15:30 定款の一部変更、第三者割当による種類株式の発行、資本金及び資本準備金の額の減少、株式併合並びに単元株式数の定めの廃止に関する臨時株主総会開催のお知らせ |
| 01/26 | 1,700 | 1,702 | 1,700 | 1,700 | -0.06% | 47,900 | 908億1264万 | 0% |
| 01/23 | 1,700 | 1,704 | 1,700 | 1,701 | +0.06% | 28,200 | 908億6605万 | +0.06% |
| 01/22 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 41,500 | 908億1264万 | 0% |
| 01/21 | 1,700 | 1,701 | 1,700 | 1,700 | +0.06% | 24,200 | 908億1264万 | -0.06% |
| 01/20 | 1,702 | 1,702 | 1,699 | 1,699 | -0.12% | 70,000 | 907億5922万 | -0.12% |
| 01/19 | 1,699 | 1,703 | 1,699 | 1,701 | +0.12% | 27,000 | 908億6605万 | 0% |
| 01/16 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 14,000 | 907億5922万 | -0.12% |
| 01/15 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 19,000 | 907億5922万 | -0.18% |
| 01/14 | 1,699 | 1,702 | 1,699 | 1,699 | 0% | 85,000 | 907億5922万 | -0.18% |
| 01/13 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 104,900 | 907億5922万 | -0.18% |
| 01/09 | 1,700 | 1,702 | 1,699 | 1,699 | 0% | 66,700 | 907億5922万 | -0.18% |
| 01/08 | （5%ルール）野村證券（0.22%）野村アセットマネジメント（0.89%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.7%） |
| 01/08 | 1,700 | 1,702 | 1,699 | 1,699 | 0% | 28,800 | 907億5922万 | -0.23% |
| 01/07 | 1,698 | 1,700 | 1,698 | 1,699 | +0.06% | 36,900 | 907億5922万 | -0.23% |
| 01/06 | 1,697 | 1,699 | 1,696 | 1,698 | +0.3% | 42,000 | 907億580万 | -0.29% |
| 01/05 | 1,697 | 1,699 | 1,691 | 1,693 | -0.06% | 119,900 | 904億3870万 | -0.59% |
| 2025 |
| 12/30 | 1,695 | 1,701 | 1,694 | 1,694 | -0.41% | 21,100 | 904億9212万 | -0.59% |
| 12/29 | 1,694 | 1,701 | 1,692 | 1,701 | +0.24% | 93,800 | 908億6605万 | -0.18% |
| 12/26 | 1,705 | 1,707 | 1,693 | 1,697 | -0.29% | 62,000 | 906億5238万 | -0.47% |
| 12/25 | （5%ルール）ラテールネクスト（0%） |
| 12/25 | （5%ルール）大久保泉（0%） |
| 12/25 | （5%ルール）KJ003（55.71%）ラテール HD（36.95%） |
| 12/25 | 1,702 | 1,706 | 1,700 | 1,702 | +0.35% | 52,400 | 909億1947万 | -0.18% |
| 12/24 | （IR情報）15:30 KJ003株式会社による当社株券等に対する公開買付けの結果、並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 12/24 | 1,700 | 1,704 | 1,696 | 1,696 | -0.24% | 50,500 | 905億9896万 | -0.53% |
| 12/23 | （IR情報）15:30 組織変更及び執行役員の異動に関するお知らせ |
| 12/23 | 1,696 | 1,706 | 1,696 | 1,700 | +0.35% | 92,800 | 908億1264万 | -0.35% |
| 12/22 | 1,708 | 1,708 | 1,694 | 1,694 | -0.82% | 113,800 | 904億9212万 | -0.7% |
| 12/19 | （5%ルール）野村證券（1.22%）ノムラインターナショナルピーエルシー(NOMURA IN…（4.45%）野村アセットマネジメント（0.88%） |
| 12/19 | 1,708 | 1,709 | 1,707 | 1,708 | +0.06% | 160,500 | 912億3999万 | +0.12% |
| 12/18 | 1,708 | 1,709 | 1,707 | 1,707 | -0.12% | 315,900 | 911億8657万 | +0.06% |
| 12/17 | 1,708 | 1,709 | 1,707 | 1,709 | +0.12% | 290,900 | 912億9341万 | +0.18% |
| 12/16 | 1,707 | 1,709 | 1,707 | 1,707 | 0% | 293,600 | 911億8657万 | +0.35% |
| 12/15 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/15 | 1,707 | 1,708 | 1,707 | 1,707 | -0.06% | 156,100 | 911億8657万 | +1.31% |
| 12/12 | 1,708 | 1,710 | 1,707 | 1,708 | +0.12% | 268,700 | 912億3999万 | +2.46% |
| 12/11 | 1,708 | 1,709 | 1,706 | 1,706 | -0.06% | 254,200 | 911億3315万 | +3.39% |
| 12/10 | 1,707 | 1,708 | 1,706 | 1,707 | +0.06% | 267,100 | 911億8657万 | +4.6% |
| 12/09 | 1,705 | 1,707 | 1,705 | 1,706 | +0.06% | 329,600 | 911億3315万 | +5.7% |
| 12/08 | 1,706 | 1,707 | 1,704 | 1,705 | 0% | 1,752,300 | 910億7973万 | +6.9% |
| 12/05 | 1,706 | 1,707 | 1,705 | 1,705 | 0% | 442,000 | 910億7973万 | +8.19% |
| 12/04 | （IR情報）15:30 (訂正)KJ003株式会社による公開買付届出書の訂正届出書の提出に伴う公開買付開始公告の訂正に関するお知らせ |
| 12/04 | 1,706 | 1,707 | 1,705 | 1,705 | 0% | 542,000 | 910億7973万 | +9.58% |
| 12/03 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 204,200 | 910億7973万 | +10.93% |
| 12/02 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 159,100 | 910億7973万 | +12.17% |
| 12/01 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 528,800 | 910億7973万 | +13.52% |
| 11/28 | 1,705 | 1,706 | 1,705 | 1,705 | 0% | 169,300 | 910億7973万 | +14.81% |
| 11/27 | 1,707 | 1,708 | 1,705 | 1,705 | -0.12% | 276,400 | 910億7973万 | +16.22% |
| 11/26 | 1,707 | 1,708 | 1,706 | 1,707 | 0% | 311,600 | 911億8657万 | +17.89% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 215,679株（0.4%）-0.14%義務消失 |
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。
