| 2026 |
| 06/03 | 1,283 | 1,295 | 1,274 | 1,294 | +1.33% | 140,700 | 922億6220万 | -1.37% |
| 06/02 | 1,295 | 1,295 | 1,270 | 1,277 | -1.47% | 219,600 | 910億5010万 | -2.96% |
| 06/01 | 1,320 | 1,323 | 1,291 | 1,296 | -2.34% | 186,100 | 924億480万 | -1.82% |
| 05/29 | 1,315 | 1,327 | 1,312 | 1,327 | +1.3% | 281,400 | 946億1510万 | +0.15% |
| 05/28 | 1,320 | 1,324 | 1,302 | 1,310 | -0.38% | 177,900 | 934億300万 | -1.36% |
| 05/27 | 1,297 | 1,317 | 1,291 | 1,315 | +1.54% | 214,200 | 937億5950万 | -1.35% |
| 05/26 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 05/26 | （IR情報）15:40 定款の一部変更に関するお知らせ |
| 05/26 | （IR情報）15:40 商号変更に関するお知らせ |
| 05/26 | 1,290 | 1,297 | 1,282 | 1,295 | -0.08% | 233,100 | 923億3350万 | -3.14% |
| 05/25 | 1,296 | 1,298 | 1,277 | 1,296 | 0% | 218,100 | 924億480万 | -3.57% |
| 05/22 | 1,278 | 1,296 | 1,273 | 1,296 | +0.78% | 225,200 | 924億480万 | -4% |
| 05/21 | （5%ルール）SOMPOアセットマネジメント（5.07%） |
| 05/21 | 1,275 | 1,292 | 1,275 | 1,286 | +0.94% | 172,300 | 916億9180万 | -5.09% |
| 05/20 | 1,285 | 1,287 | 1,264 | 1,274 | -0.86% | 147,400 | 908億3620万 | -6.39% |
| 05/19 | 1,278 | 1,290 | 1,276 | 1,285 | +1.5% | 168,500 | 916億2050万 | -6.14% |
| 05/18 | 1,281 | 1,286 | 1,260 | 1,266 | -1.17% | 177,600 | 902億6580万 | -7.93% |
| 05/15 | 1,263 | 1,290 | 1,260 | 1,281 | +1.43% | 206,100 | 913億3530万 | -7.31% |
| 05/14 | 1,255 | 1,269 | 1,250 | 1,263 | +0.24% | 213,100 | 900億5190万 | -9.01% |
| 05/13 | 1,250 | 1,269 | 1,242 | 1,260 | -1.1% | 339,900 | 898億3800万 | -9.61% |
| 05/12 | 1,269 | 1,278 | 1,255 | 1,274 | -0.08% | 329,100 | 908億3620万 | -9% |
| 05/11 | 1,273 | 1,287 | 1,265 | 1,275 | +0.95% | 371,700 | 909億750万 | -9.32% |
| 05/08 | 1,264 | 1,294 | 1,239 | 1,263 | -9.85% | 866,000 | 900億5190万 | -10.36% |
| 05/07 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,407 | 1,415 | 1,386 | 1,401 | -0.28% | 239,600 | 998億9130万 | -0.85% |
| 05/01 | 1,412 | 1,413 | 1,400 | 1,405 | +0.07% | 150,600 | 1001億7650万 | -0.64% |
| 04/30 | 1,402 | 1,411 | 1,393 | 1,404 | -0.35% | 181,900 | 1001億520万 | -0.78% |
| 04/28 | 1,381 | 1,409 | 1,381 | 1,409 | +2.03% | 172,300 | 1004億6170万 | -0.42% |
| 04/27 | 1,374 | 1,388 | 1,370 | 1,381 | +0.44% | 155,200 | 984億6530万 | -2.4% |
| 04/24 | 1,380 | 1,393 | 1,372 | 1,375 | -0.36% | 121,800 | 980億3750万 | -2.83% |
| 04/23 | 1,381 | 1,397 | 1,367 | 1,380 | -0.5% | 215,400 | 983億9400万 | -2.47% |
| 04/22 | 1,399 | 1,402 | 1,385 | 1,387 | -1.49% | 120,300 | 988億9310万 | -2.12% |
| 04/21 | 1,420 | 1,425 | 1,402 | 1,408 | -0.98% | 115,400 | 1003億9040万 | -0.71% |
| 04/20 | 1,430 | 1,430 | 1,409 | 1,422 | +0.57% | 116,400 | 1013億8860万 | +0.35% |
| 04/17 | 1,430 | 1,434 | 1,413 | 1,414 | -1.26% | 144,200 | 1008億1820万 | -0.14% |
| 04/16 | 1,460 | 1,466 | 1,432 | 1,432 | -1.85% | 219,000 | 1021億160万 | +1.06% |
| 04/16 | （空売り報告）Citigroup Global Markets Limited 259,900株（0.36%）-0.22%義務消失 |
| 04/15 | 1,452 | 1,460 | 1,447 | 1,459 | +1.46% | 107,000 | 1040億2670万 | +2.89% |
| 04/14 | 1,446 | 1,453 | 1,438 | 1,438 | +0.14% | 104,600 | 1025億2940万 | +1.41% |
| 04/13 | 1,436 | 1,444 | 1,431 | 1,436 | -0.21% | 79,300 | 1023億8680万 | +1.2% |
| 04/10 | 1,455 | 1,458 | 1,439 | 1,439 | -1.24% | 140,300 | 1026億70万 | +1.27% |
| 04/09 | 1,454 | 1,464 | 1,450 | 1,457 | +0.41% | 129,400 | 1038億8410万 | +2.39% |
| 04/08 | 1,450 | 1,453 | 1,444 | 1,451 | +1.26% | 109,500 | 1034億5630万 | +2.04% |
| 04/07 | 1,431 | 1,442 | 1,424 | 1,433 | +0.42% | 91,600 | 1021億7290万 | +0.56% |
| 04/06 | 1,423 | 1,432 | 1,421 | 1,427 | +0.28% | 68,900 | 1017億4510万 | -0.28% |
| 04/06 | （空売り報告）Citigroup Global Markets Limited 419,900株（0.58%）-0.02% |
| 04/03 | 1,415 | 1,428 | 1,415 | 1,423 | +0.85% | 86,900 | 1014億5990万 | -0.97% |
| 04/02 | 1,415 | 1,426 | 1,402 | 1,411 | +0.14% | 137,200 | 1006億430万 | -2.15% |
| 04/01 | 1,395 | 1,409 | 1,387 | 1,409 | +2.92% | 146,700 | 1004億6170万 | -2.63% |
| 03/31 | 1,361 | 1,380 | 1,354 | 1,369 | +0.37% | 196,700 | 976億970万 | -5.59% |
| 03/30 | 1,339 | 1,364 | 1,334 | 1,364 | -4.55% | 215,800 | 972億5320万 | -6.13% |
| 03/27 | 1,420 | 1,437 | 1,418 | 1,429 | +1.06% | 314,700 | 1018億8770万 | -1.92% |
| 03/26 | 1,420 | 1,423 | 1,401 | 1,414 | -0.07% | 124,800 | 1008億1820万 | -2.95% |
| 03/25 | 1,419 | 1,424 | 1,413 | 1,415 | +0.93% | 113,300 | 1008億8950万 | -2.88% |
| 03/24 | 1,398 | 1,404 | 1,389 | 1,402 | +2.11% | 126,000 | 999億6260万 | -3.77% |
| 03/23 | 1,380 | 1,383 | 1,365 | 1,373 | -1.36% | 227,100 | 978億9490万 | -5.7% |
| 03/19 | 1,408 | 1,415 | 1,392 | 1,392 | -2.59% | 191,400 | 992億4960万 | -4.53% |
| 03/18 | 1,415 | 1,434 | 1,415 | 1,429 | +2% | 151,900 | 1018億8770万 | -2.06% |
| 03/18 | （空売り報告）Citigroup Global Markets Limited 431,400株（0.6%）+0.02% |
| 03/17 | 1,401 | 1,416 | 1,401 | 1,401 | +0.36% | 110,800 | 998億9130万 | -3.91% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 418,000株（0.58%）新規 |
| 03/16 | 1,403 | 1,406 | 1,390 | 1,396 | 0% | 184,100 | 995億3480万 | -4.25% |
| 03/13 | 1,401 | 1,419 | 1,396 | 1,396 | -2.17% | 318,800 | 995億3480万 | -4.32% |
| 03/12 | 1,450 | 1,451 | 1,417 | 1,427 | -2.13% | 207,900 | 1017億4510万 | -2.19% |
| 03/11 | 1,455 | 1,481 | 1,455 | 1,458 | -0.27% | 150,500 | 1039億5540万 | -0.07% |
| 03/10 | 1,473 | 1,477 | 1,452 | 1,462 | +0.55% | 143,800 | 1042億4060万 | +0.34% |
| 03/09 | 1,440 | 1,460 | 1,438 | 1,454 | -2.87% | 187,000 | 1036億7020万 | -0.41% |
| 03/06 | 1,468 | 1,498 | 1,467 | 1,497 | +1.42% | 207,400 | 1067億3610万 | +2.25% |
| 03/05 | 1,482 | 1,492 | 1,467 | 1,476 | +1.65% | 179,400 | 1052億3880万 | +0.61% |
| 03/04 | 1,470 | 1,478 | 1,444 | 1,452 | -3.52% | 257,700 | 1035億2760万 | -1.36% |
| 03/03 | 1,557 | 1,557 | 1,505 | 1,505 | -5.17% | 263,600 | 1073億650万 | +1.96% |
| 03/02 | 1,575 | 1,594 | 1,570 | 1,587 | -0.56% | 235,500 | 1131億5310万 | +7.23% |
| 02/27 | 1,560 | 1,596 | 1,552 | 1,596 | +3.43% | 406,500 | 1137億9480万 | +7.91% |
| 02/26 | 1,535 | 1,547 | 1,530 | 1,543 | +1.31% | 285,700 | 1100億1590万 | +4.4% |
| 02/25 | 1,500 | 1,524 | 1,492 | 1,523 | +2.56% | 297,600 | 1085億8990万 | +2.91% |
| 02/24 | 1,479 | 1,492 | 1,469 | 1,485 | +2.41% | 199,500 | 1058億8050万 | +0.13% |
| 02/20 | 1,460 | 1,460 | 1,442 | 1,450 | -0.48% | 166,000 | 1033億8500万 | -2.55% |
| 02/19 | 1,450 | 1,464 | 1,441 | 1,457 | +1.67% | 175,000 | 1038億8410万 | -2.54% |
| 02/18 | 1,425 | 1,438 | 1,420 | 1,433 | +1.56% | 162,800 | 1021億7290万 | -4.53% |
| 02/17 | （5%ルール）KS商事（15.52%）鈴木啓介（0.31%） |
| 02/17 | （5%ルール）KS商事（15.52%）鈴木啓介（0.31%） |
| 02/17 | 1,404 | 1,418 | 1,401 | 1,411 | -0.07% | 158,100 | 1006億430万 | -6.49% |
| 02/16 | 1,391 | 1,415 | 1,391 | 1,412 | +1.95% | 224,600 | 1006億7560万 | -6.86% |
| 02/13 | 1,420 | 1,428 | 1,385 | 1,385 | -2.46% | 446,400 | 987億5050万 | -9.18% |
| 02/12 | 1,411 | 1,427 | 1,410 | 1,420 | +0.71% | 201,000 | 1012億4600万 | -7.43% |
| 02/10 | 1,406 | 1,420 | 1,406 | 1,410 | -0.14% | 203,900 | 1005億3300万 | -8.56% |
| 02/09 | 1,412 | 1,420 | 1,403 | 1,412 | +1% | 183,700 | 1006億7560万 | -8.96% |
| 02/06 | 1,423 | 1,423 | 1,392 | 1,398 | -1.76% | 286,200 | 996億7740万 | -10.21% |
| 02/05 | （5%ルール）KS商事（14.4%）鈴木啓介（1.43%） |
| 02/05 | 1,415 | 1,432 | 1,411 | 1,423 | +1.64% | 219,800 | 1014億5990万 | -9.07% |
| 02/04 | 1,430 | 1,435 | 1,400 | 1,400 | -2.1% | 291,600 | 998億2000万 | -10.88% |
| 02/03 | 1,413 | 1,437 | 1,407 | 1,430 | +1.85% | 288,900 | 1019億5900万 | -9.38% |
| 02/02 | 1,475 | 1,477 | 1,404 | 1,404 | -9.13% | 780,500 | 1001億520万 | -11.36% |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:40 組織変更および人事異動に関するお知らせ |
| 01/30 | 1,556 | 1,556 | 1,538 | 1,545 | -0.64% | 138,200 | 1101億5850万 | -2.95% |
| 01/29 | 1,553 | 1,560 | 1,528 | 1,555 | -0.06% | 133,400 | 1108億7150万 | -2.39% |
| 01/28 | 1,581 | 1,581 | 1,546 | 1,556 | -2.57% | 144,200 | 1109億4280万 | -2.45% |
| 01/27 | 1,567 | 1,604 | 1,555 | 1,597 | +1.91% | 184,800 | 1138億6610万 | +0.19% |
| 01/26 | 1,576 | 1,577 | 1,552 | 1,567 | -1.57% | 150,100 | 1117億2710万 | -1.57% |
| 01/23 | 1,588 | 1,596 | 1,586 | 1,592 | +0.63% | 87,600 | 1135億960万 | 0% |
| 01/22 | 1,585 | 1,592 | 1,576 | 1,582 | +1.48% | 89,400 | 1127億9660万 | -0.57% |
| 01/21 | （IR情報）10:30 インベスターズガイドの更新のお知らせ |
| 01/21 | 1,580 | 1,584 | 1,556 | 1,559 | -2.2% | 116,900 | 1111億5670万 | -1.89% |
| 01/20 | 1,600 | 1,604 | 1,590 | 1,594 | -0.5% | 86,900 | 1136億5220万 | +0.44% |
| 01/19 | 1,614 | 1,616 | 1,595 | 1,602 | -0.56% | 74,800 | 1142億2260万 | +1.07% |
| 01/16 | 1,602 | 1,611 | 1,590 | 1,611 | 0% | 75,100 | 1148億6430万 | +1.9% |
| 01/15 | 1,613 | 1,620 | 1,601 | 1,611 | -0.86% | 95,400 | 1148億6430万 | +2.16% |
| 01/14 | 1,621 | 1,629 | 1,608 | 1,625 | +0.74% | 137,200 | 1158億6250万 | +3.24% |
| 01/13 | 1,616 | 1,633 | 1,603 | 1,613 | +0.69% | 166,100 | 1150億690万 | +2.74% |
| 01/09 | 1,619 | 1,629 | 1,597 | 1,602 | -1.11% | 98,200 | 1142億2260万 | +2.43% |
| 01/08 | 1,604 | 1,622 | 1,604 | 1,620 | -0.18% | 128,900 | 1155億600万 | +3.85% |
| 01/07 | 1,633 | 1,645 | 1,623 | 1,623 | -0.37% | 190,400 | 1157億1990万 | +4.31% |
| 01/06 | 1,633 | 1,634 | 1,618 | 1,629 | +0.74% | 116,600 | 1161億4770万 | +4.96% |
| 01/05 | 1,576 | 1,618 | 1,576 | 1,617 | +2.6% | 205,200 | 1152億9210万 | +4.46% |
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。
