| 2026 |
| 03/06 | 1,890 | 1,915 | 1,880 | 1,901 | -0.05% | 34,800 | 284億1391万 | -1.6% |
| 03/05 | 1,890 | 1,932 | 1,876 | 1,902 | +3.59% | 35,500 | 284億2886万 | -1.45% |
| 03/04 | 1,864 | 1,889 | 1,822 | 1,836 | -3.92% | 103,400 | 274億4237万 | -4.77% |
| 03/03 | 1,985 | 1,987 | 1,911 | 1,911 | -4.74% | 139,100 | 285億6338万 | -0.93% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,490株（0.71%）+0.1% |
| 03/02 | （IR情報）17:00 MIRAINIホールディングス株式会社の東京証券取引所プライム市場及び名古屋証券取引所プレミア市場への新規上場承認に関するお知らせ |
| 03/02 | 2,000 | 2,017 | 1,974 | 2,006 | -0.4% | 76,900 | 299億8333万 | +3.99% |
| 02/27 | 1,983 | 2,019 | 1,983 | 2,014 | +1.31% | 45,100 | 301億290万 | +4.62% |
| 02/26 | 1,987 | 1,999 | 1,979 | 1,988 | +0.45% | 47,100 | 297億1429万 | +3.54% |
| 02/25 | 2,000 | 2,008 | 1,976 | 1,979 | -1.15% | 39,000 | 295億7976万 | +3.34% |
| 02/24 | 1,979 | 2,005 | 1,965 | 2,002 | +1.83% | 55,400 | 299億2354万 | +4.71% |
| 02/20 | 1,981 | 1,981 | 1,960 | 1,966 | -0.41% | 54,800 | 293億8545万 | +2.99% |
| 02/19 | 1,969 | 1,979 | 1,961 | 1,974 | +0.71% | 35,700 | 295億503万 | +3.51% |
| 02/18 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/18 | （IR情報）15:30 剰余金の配当(臨時配当)に関するお知らせ |
| 02/18 | 1,951 | 1,969 | 1,947 | 1,960 | +0.46% | 30,700 | 292億9577万 | +2.83% |
| 02/17 | 1,944 | 1,967 | 1,938 | 1,951 | +0.52% | 34,700 | 291億6125万 | +2.47% |
| 02/16 | 1,938 | 1,968 | 1,931 | 1,941 | +0.47% | 59,900 | 290億1178万 | +2.05% |
| 02/13 | 1,965 | 1,970 | 1,932 | 1,932 | -1.78% | 62,100 | 288億7726万 | +1.74% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,580株（0.61%）+0.1% |
| 02/12 | 1,959 | 1,972 | 1,959 | 1,967 | +0.67% | 50,300 | 294億40万 | +3.64% |
| 02/10 | 1,924 | 1,959 | 1,924 | 1,954 | +1.77% | 56,600 | 292億609万 | +3.17% |
| 02/09 | 1,930 | 1,930 | 1,914 | 1,920 | +0.37% | 41,600 | 286億9790万 | +1.59% |
| 02/06 | 1,891 | 1,916 | 1,880 | 1,913 | +0.63% | 36,600 | 285億9327万 | +1.27% |
| 02/05 | 1,911 | 1,917 | 1,897 | 1,901 | +0.05% | 24,600 | 284億1391万 | +0.74% |
| 02/04 | 1,895 | 1,913 | 1,880 | 1,900 | +1.06% | 40,100 | 283億9896万 | +0.8% |
| 02/03 | 1,866 | 1,898 | 1,858 | 1,880 | +1.35% | 37,100 | 281億3万 | -0.16% |
| 02/02 | 1,882 | 1,898 | 1,855 | 1,855 | -1.17% | 57,000 | 277億2636万 | -1.38% |
| 01/30 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 01/30 | （IR情報）15:30 MIRAINI(ミライニ)ホールディングス株式会社設立に関わる組織、役員、コーポレートロゴに関するお知らせ |
| 01/30 | 1,859 | 1,877 | 1,850 | 1,877 | +1.02% | 33,200 | 280億5519万 | -0.21% |
| 01/29 | 1,854 | 1,858 | 1,835 | 1,858 | +0.05% | 59,800 | 277億7120万 | -1.12% |
| 01/28 | 1,860 | 1,865 | 1,848 | 1,857 | -0.7% | 34,000 | 277億5625万 | -1.07% |
| 01/27 | 1,854 | 1,871 | 1,846 | 1,870 | +0.86% | 43,100 | 279億5056万 | -0.27% |
| 01/26 | 1,893 | 1,893 | 1,854 | 1,854 | -2.47% | 73,300 | 277億1141万 | -0.96% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,880株（0.51%）再IN |
| 01/23 | 1,914 | 1,924 | 1,901 | 1,901 | -0.68% | 42,200 | 284億1391万 | +1.6% |
| 01/22 | 1,883 | 1,925 | 1,882 | 1,914 | +2.03% | 61,600 | 286億822万 | +2.46% |
| 01/21 | 1,875 | 1,883 | 1,852 | 1,876 | -0.16% | 38,100 | 280億4024万 | +0.64% |
| 01/20 | 1,903 | 1,903 | 1,879 | 1,879 | -1.26% | 53,100 | 280億8508万 | +0.91% |
| 01/19 | 1,926 | 1,926 | 1,879 | 1,903 | -0.99% | 99,000 | 284億4380万 | +2.26% |
| 01/16 | 1,930 | 1,938 | 1,918 | 1,922 | -0.31% | 58,600 | 287億2779万 | +3.39% |
| 01/15 | 1,910 | 1,939 | 1,899 | 1,928 | -0.16% | 124,000 | 288億1748万 | +3.88% |
| 01/14 | （IR情報）15:30 連結子会社の吸収合併に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/14 | 1,925 | 1,940 | 1,915 | 1,931 | +1.05% | 73,100 | 288億6232万 | +4.27% |
| 01/13 | 1,911 | 1,922 | 1,906 | 1,911 | +0.9% | 99,900 | 285億6338万 | +3.41% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 59,675株（0.39%）-0.17%義務消失 |
| 01/09 | 1,883 | 1,900 | 1,882 | 1,894 | +0.8% | 55,500 | 283億928万 | +2.66% |
| 01/08 | 1,889 | 1,906 | 1,878 | 1,879 | -0.95% | 48,900 | 280億8508万 | +2.01% |
| 01/07 | 1,885 | 1,907 | 1,878 | 1,897 | +0.96% | 65,400 | 283億5412万 | +3.21% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 84,775株（0.56%）-0.05% |
| 01/06 | 1,861 | 1,886 | 1,861 | 1,879 | +0.97% | 57,200 | 280億8508万 | +2.4% |
| 01/05 | 1,885 | 1,889 | 1,859 | 1,861 | -0.91% | 65,300 | 278億1604万 | +1.58% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 91,975株（0.61%）+0.03% |
| 2025 |
| 12/30 | 1,864 | 1,879 | 1,864 | 1,878 | +0.05% | 39,800 | 280億7013万 | +2.51% |
| 12/29 | 1,844 | 1,877 | 1,844 | 1,877 | +1.4% | 96,700 | 280億5519万 | +2.51% |
| 12/26 | 1,840 | 1,855 | 1,839 | 1,851 | +0.16% | 78,800 | 276億6657万 | +1.15% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 87,875株（0.58%）-0.08% |
| 12/25 | 1,840 | 1,854 | 1,839 | 1,848 | +0.65% | 76,900 | 276億2173万 | +1.04% |
| 12/24 | 1,836 | 1,850 | 1,834 | 1,836 | -0.54% | 68,300 | 274億4237万 | +0.44% |
| 12/23 | 1,805 | 1,848 | 1,805 | 1,846 | +1.76% | 98,900 | 275億9184万 | +0.93% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 99,475株（0.66%）-0.11% |
| 12/22 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 12/22 | （5%ルール）三井住友銀行（3.93%）三井住友DSアセットマネジメント（1.37%） |
| 12/22 | 1,815 | 1,823 | 1,803 | 1,814 | 0% | 83,700 | 271億1354万 | -0.82% |
| 12/19 | 1,819 | 1,823 | 1,808 | 1,814 | -0.27% | 42,900 | 271億1354万 | -0.93% |
| 12/18 | 1,794 | 1,820 | 1,788 | 1,819 | +1.11% | 54,700 | 271億8827万 | -0.82% |
| 12/17 | 1,809 | 1,809 | 1,799 | 1,799 | -0.61% | 32,400 | 268億8933万 | -2.02% |
| 12/16 | 1,823 | 1,823 | 1,807 | 1,810 | -0.77% | 38,200 | 270億5375万 | -1.58% |
| 12/15 | 1,826 | 1,828 | 1,819 | 1,824 | -0.05% | 28,800 | 272億6301万 | -0.92% |
| 12/12 | 1,832 | 1,836 | 1,820 | 1,825 | 0% | 35,000 | 272億7795万 | -0.98% |
| 12/11 | 1,853 | 1,855 | 1,825 | 1,825 | -1.51% | 37,600 | 272億7795万 | -1.08% |
| 12/10 | 1,847 | 1,857 | 1,839 | 1,853 | +0.32% | 59,800 | 276億9646万 | +0.32% |
| 12/09 | 1,843 | 1,852 | 1,838 | 1,847 | +0.11% | 66,500 | 276億678万 | -0.11% |
| 12/08 | 1,827 | 1,845 | 1,826 | 1,845 | +0.76% | 70,300 | 275億7689万 | -0.38% |
| 12/08 | （空売り報告）Nomura International plc 73,166株（0.48%）-0.04%義務消失 |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 116,554株（0.77%）-0.09% |
| 12/05 | 1,830 | 1,837 | 1,830 | 1,831 | -0.38% | 29,200 | 273億6763万 | -1.24% |
| 12/04 | 1,825 | 1,839 | 1,825 | 1,838 | +0.44% | 68,800 | 274億7226万 | -0.97% |
| 12/03 | 1,814 | 1,838 | 1,807 | 1,830 | +0.88% | 77,100 | 273億5269万 | -1.51% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 129,945株（0.86%）-0.13% |
| 12/02 | 1,797 | 1,814 | 1,795 | 1,814 | +0.78% | 62,900 | 271億1354万 | -2.58% |
| 12/01 | 1,817 | 1,824 | 1,800 | 1,800 | -1.21% | 99,200 | 269億428万 | -3.49% |
| 11/28 | 1,805 | 1,827 | 1,803 | 1,822 | +1% | 115,100 | 272億3311万 | -2.57% |
| 11/27 | 1,791 | 1,805 | 1,785 | 1,804 | -3.01% | 263,900 | 269億6407万 | -3.58% |
| 11/27 | （空売り報告）Nomura International plc 78,454株（0.52%）-0.13% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 149,045株（0.99%）-0.02% |
| 11/26 | 1,864 | 1,866 | 1,846 | 1,860 | +0.92% | 223,200 | 278億109万 | -0.85% |
| 11/26 | （空売り報告）Nomura International plc 98,120株（0.65%）+0.13% |
| 11/25 | 1,870 | 1,872 | 1,843 | 1,843 | +0.05% | 130,800 | 275億4700万 | -1.81% |
| 11/21 | 1,835 | 1,849 | 1,832 | 1,842 | +0.38% | 93,500 | 275億3205万 | -1.86% |
| 11/21 | （空売り報告）Nomura International plc 78,843株（0.52%）再IN |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 151,345株（1.01%）+0.1% |
| 11/20 | 1,846 | 1,848 | 1,835 | 1,835 | +0.22% | 64,900 | 274億2742万 | -2.29% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 137,045株（0.91%）+0.05% |
| 11/19 | 1,850 | 1,854 | 1,830 | 1,831 | -0.6% | 71,900 | 273億6763万 | -2.45% |
| 11/18 | 1,864 | 1,864 | 1,835 | 1,842 | -0.91% | 95,700 | 275億3205万 | -1.81% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 128,875株（0.86%）+0.16% |
| 11/17 | 1,873 | 1,873 | 1,857 | 1,859 | -0.48% | 65,300 | 277億8614万 | -0.91% |
| 11/14 | 1,879 | 1,890 | 1,865 | 1,868 | -0.64% | 82,200 | 279億2067万 | -0.53% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 105,075株（0.7%）+0.16% |
| 11/13 | 1,897 | 1,897 | 1,878 | 1,880 | -0.16% | 35,500 | 281億3万 | +0.05% |
| 11/12 | 1,864 | 1,887 | 1,864 | 1,883 | +1.18% | 53,900 | 281億4487万 | +0.16% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 80,725株（0.54%）再IN |
| 11/11 | 1,885 | 1,885 | 1,861 | 1,861 | -0.59% | 82,300 | 278億1604万 | -1.12% |
| 11/10 | 1,863 | 1,875 | 1,863 | 1,872 | +0.59% | 34,900 | 279億8045万 | -0.53% |
| 11/07 | 1,876 | 1,886 | 1,861 | 1,861 | -1.33% | 72,000 | 278億1604万 | -1.12% |
| 11/06 | 1,886 | 1,893 | 1,873 | 1,886 | +0.69% | 40,100 | 281億8971万 | +0.21% |
| 11/05 | 1,905 | 1,905 | 1,851 | 1,873 | -1.32% | 98,800 | 279億9540万 | -0.48% |
| 11/04 | 1,921 | 1,927 | 1,898 | 1,898 | -1.2% | 86,200 | 283億6907万 | +0.8% |
| 10/31 | 1,893 | 1,921 | 1,893 | 1,921 | +1.43% | 69,700 | 287億1285万 | +1.91% |
| 10/30 | 1,880 | 1,922 | 1,880 | 1,894 | +0.58% | 94,400 | 283億928万 | +0.53% |
| 10/29 | 1,888 | 1,901 | 1,875 | 1,883 | -0.37% | 66,800 | 281億4487万 | -0.11% |
| 10/28 | 1,911 | 1,921 | 1,890 | 1,890 | -1.82% | 75,100 | 282億4950万 | +0.21% |
| 10/27 | 1,906 | 1,928 | 1,906 | 1,925 | +1.16% | 51,200 | 287億7264万 | +2.07% |
| 10/24 | 1,909 | 1,910 | 1,898 | 1,903 | -0.05% | 33,000 | 284億4380万 | +1.01% |
| 10/23 | 1,875 | 1,910 | 1,875 | 1,904 | +1.87% | 43,200 | 284億5875万 | +1.06% |
| 10/22 | 1,900 | 1,917 | 1,869 | 1,869 | -1.89% | 50,500 | 279億3561万 | -0.8% |
| 10/21 | 1,902 | 1,924 | 1,896 | 1,905 | +1.06% | 66,500 | 284億7370万 | +1.06% |
| 10/20 | 1,884 | 1,885 | 1,870 | 1,885 | +1.45% | 30,300 | 281億7476万 | +0.05% |
| 10/17 | 1,860 | 1,861 | 1,843 | 1,858 | 0% | 25,400 | 277億7120万 | -1.38% |
| 10/16 | 1,832 | 1,858 | 1,832 | 1,858 | +1.86% | 42,400 | 277億7120万 | -1.48% |
| 10/15 | 1,833 | 1,860 | 1,810 | 1,824 | +1.73% | 64,200 | 272億6301万 | -3.39% |
| 10/14 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/14 | （IR情報）15:30 臨時株主総会の開催に関するお知らせ |
| 10/14 | （IR情報）15:30 共同持株会社設立(株式移転)による経営統合に関する経営統合契約書の締結及び株式移転計画の作成に関するお知らせ |
| 10/14 | 1,849 | 1,849 | 1,791 | 1,793 | -3.5% | 81,800 | 267億9965万 | -5.23% |
| 10/10 | 1,890 | 1,891 | 1,858 | 1,858 | -2.11% | 54,700 | 277億7120万 | -2% |
| 10/09 | 1,908 | 1,914 | 1,892 | 1,898 | +0.11% | 38,100 | 283億6907万 | 0% |
| 10/08 | 1,906 | 1,922 | 1,896 | 1,896 | -0.78% | 37,700 | 283億3918万 | -0.11% |
| 10/07 | 1,903 | 1,921 | 1,903 | 1,911 | -0.05% | 29,500 | 285億6338万 | +0.74% |
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。
