| 2020 |
| 03/27 | 1,579 | 1,597 | 1,576 | 1,597 | +1.14% | 63,400 | 145億1154万 | +0.31% |
| 03/26 | 1,571 | 1,588 | 1,571 | 1,579 | +0.57% | 31,300 | 143億4798万 | -0.82% |
| 03/25 | 1,571 | 1,579 | 1,565 | 1,570 | -0.25% | 94,600 | 142億6620万 | -1.38% |
| 03/24 | 1,576 | 1,590 | 1,570 | 1,574 | -0.13% | 31,500 | 143億255万 | -1.19% |
| 03/23 | 1,570 | 1,592 | 1,569 | 1,576 | -0.63% | 30,900 | 143億2072万 | -1.13% |
| 03/19 | 1,589 | 1,589 | 1,580 | 1,586 | -0.19% | 20,900 | 144億1159万 | -0.56% |
| 03/18 | （5%ルール）C&I HD（8.14%）オフィスサポート（6.24%）シティインデックスサード（9.27%）レノ（7.22%）南青山不動産（8.82%） |
| 03/18 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 03/18 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 03/18 | （IR情報）15:00 役員報酬の減額に関するお知らせ |
| 03/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.44%）野村アセットマネジメント（0.33%）野村證券（5.14%） |
| 03/18 | 1,590 | 1,590 | 1,583 | 1,589 | -0.13% | 69,100 | 144億3885万 | -0.44% |
| 03/17 | 1,593 | 1,593 | 1,585 | 1,591 | -0.25% | 47,800 | 144億5702万 | -0.31% |
| 03/16 | 1,590 | 1,596 | 1,590 | 1,595 | -0.06% | 20,900 | 144億9337万 | -0.06% |
| 03/13 | 1,594 | 1,596 | 1,594 | 1,596 | +0.06% | 24,700 | 145億246万 | 0% |
| 03/12 | 1,597 | 1,597 | 1,594 | 1,595 | -0.13% | 23,700 | 144億9337万 | -0.06% |
| 03/11 | 1,596 | 1,597 | 1,595 | 1,597 | 0% | 36,700 | 145億1154万 | +0.06% |
| 03/10 | 1,595 | 1,597 | 1,595 | 1,597 | +0.06% | 20,500 | 145億1154万 | +0.06% |
| 03/09 | 1,596 | 1,598 | 1,594 | 1,596 | -0.06% | 30,900 | 145億246万 | 0% |
| 03/06 | （5%ルール）みずほ信託銀行（0.26%）みずほ証券（2.16%）アセットマネジメントOne（0%）みずほ銀行（1.97%） |
| 03/06 | 1,597 | 1,597 | 1,596 | 1,597 | -0.13% | 9,700 | 145億1154万 | +0.06% |
| 03/05 | （5%ルール）C&I HD（8.14%）オフィスサポート（6.24%）シティインデックスサード（8.56%）レノ（6.85%）南青山不動産（8.82%）野村絢（0%） |
| 03/05 | 1,596 | 1,599 | 1,595 | 1,599 | +0.19% | 18,300 | 145億2972万 | +0.19% |
| 03/04 | 1,596 | 1,599 | 1,594 | 1,596 | 0% | 33,300 | 145億246万 | 0% |
| 03/03 | 1,596 | 1,598 | 1,594 | 1,596 | 0% | 19,000 | 145億246万 | 0% |
| 03/02 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 21,000 | 145億246万 | 0% |
| 02/28 | 1,596 | 1,598 | 1,596 | 1,596 | -0.06% | 21,400 | 145億246万 | 0% |
| 02/27 | 1,596 | 1,598 | 1,596 | 1,597 | +0.13% | 53,400 | 145億1154万 | +0.06% |
| 02/26 | 1,596 | 1,597 | 1,595 | 1,595 | -0.13% | 37,400 | 144億9337万 | -0.06% |
| 02/25 | 1,596 | 1,598 | 1,596 | 1,597 | +0.13% | 45,300 | 145億1154万 | +0.06% |
| 02/21 | 1,596 | 1,598 | 1,595 | 1,595 | 0% | 50,500 | 144億9337万 | -0.06% |
| 02/20 | 1,596 | 1,599 | 1,593 | 1,595 | -0.06% | 30,200 | 144億9337万 | -0.06% |
| 02/19 | 1,596 | 1,598 | 1,589 | 1,596 | +0.31% | 189,100 | 145億246万 | 0% |
| 02/18 | 1,596 | 1,596 | 1,585 | 1,591 | -0.06% | 98,600 | 144億5702万 | -0.31% |
| 02/17 | 1,598 | 1,600 | 1,577 | 1,592 | -0.69% | 229,000 | 144億6611万 | -0.25% |
| 02/14 | （IR情報）15:00 当社と株式会社シティインデックスイレブンスとの株式交換契約に係る承認決議に関するお知らせ |
| 02/14 | 1,598 | 1,603 | 1,598 | 1,603 | +0.25% | 11,900 | 145億6606万 | +0.44% |
| 02/13 | 1,597 | 1,600 | 1,597 | 1,599 | +0.13% | 30,500 | 145億2972万 | +0.25% |
| 02/12 | 1,597 | 1,599 | 1,597 | 1,597 | 0% | 16,000 | 145億1154万 | +0.13% |
| 02/10 | 1,596 | 1,598 | 1,596 | 1,597 | +0.06% | 10,000 | 145億1154万 | +0.13% |
| 02/07 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 3,800 | 145億246万 | +0.06% |
| 02/06 | （IR情報）15:00 代表取締役の異動及び経営統合後の当社の新役員体制に関するお知らせ |
| 02/06 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 19,300 | 145億246万 | +0.13% |
| 02/05 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 30,200 | 145億246万 | +0.13% |
| 02/04 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 18,700 | 145億246万 | +0.13% |
| 02/03 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 11,500 | 145億246万 | +0.13% |
| 01/31 | （IR情報）15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,596 | 1,598 | 1,596 | 1,596 | -0.06% | 20,100 | 145億246万 | +0.13% |
| 01/30 | 1,598 | 1,599 | 1,596 | 1,597 | 0% | 35,600 | 145億1154万 | +0.25% |
| 01/29 | 1,596 | 1,599 | 1,596 | 1,597 | +0.06% | 16,500 | 145億1154万 | +0.25% |
| 01/28 | 1,596 | 1,597 | 1,595 | 1,596 | 0% | 28,100 | 145億246万 | +0.19% |
| 01/27 | 1,596 | 1,597 | 1,595 | 1,596 | 0% | 28,400 | 145億246万 | +0.19% |
| 01/24 | 1,596 | 1,597 | 1,596 | 1,596 | +0.06% | 5,800 | 145億246万 | +0.25% |
| 01/23 | 1,595 | 1,597 | 1,595 | 1,595 | 0% | 31,000 | 144億9337万 | +0.19% |
| 01/22 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 7,200 | 144億9337万 | +0.19% |
| 01/21 | 1,595 | 1,597 | 1,594 | 1,595 | -0.06% | 16,600 | 144億9337万 | +0.19% |
| 01/20 | 1,593 | 1,598 | 1,593 | 1,596 | +0.19% | 17,200 | 145億246万 | +0.31% |
| 01/17 | 1,593 | 1,595 | 1,593 | 1,593 | -0.06% | 29,900 | 144億7520万 | +0.95% |
| 01/16 | 1,593 | 1,594 | 1,592 | 1,594 | +0.06% | 12,900 | 144億8428万 | +1.98% |
| 01/15 | 1,593 | 1,595 | 1,592 | 1,593 | +0.06% | 25,300 | 144億7520万 | +2.84% |
| 01/14 | 1,592 | 1,593 | 1,591 | 1,592 | 0% | 21,200 | 144億6611万 | +3.78% |
| 01/10 | 1,596 | 1,596 | 1,591 | 1,592 | -0.25% | 23,500 | 144億6611万 | +4.74% |
| 01/09 | 1,597 | 1,597 | 1,592 | 1,596 | +0.31% | 11,200 | 145億246万 | +5.91% |
| 01/08 | 1,591 | 1,595 | 1,589 | 1,591 | 0% | 57,100 | 144億5702万 | +6.64% |
| 01/07 | 1,591 | 1,593 | 1,591 | 1,591 | 0% | 28,500 | 144億5702万 | +7.65% |
| 01/06 | 1,591 | 1,594 | 1,590 | 1,591 | 0% | 27,300 | 144億5702万 | +8.6% |
| 2019 |
| 12/30 | 1,592 | 1,593 | 1,591 | 1,591 | -0.25% | 14,500 | 144億5702万 | +9.57% |
| 12/27 | 1,595 | 1,595 | 1,592 | 1,595 | +0.13% | 19,400 | 144億9337万 | +10.76% |
| 12/26 | 1,590 | 1,596 | 1,590 | 1,593 | +0.31% | 12,200 | 144億7520万 | +11.55% |
| 12/25 | 1,591 | 1,594 | 1,587 | 1,588 | -0.25% | 76,300 | 144億2976万 | +12.23% |
| 12/24 | 1,590 | 1,598 | 1,587 | 1,592 | +0.13% | 85,100 | 144億6611万 | +13.63% |
| 12/23 | 1,591 | 1,592 | 1,589 | 1,590 | 0% | 18,000 | 144億4794万 | +14.55% |
| 12/20 | 1,590 | 1,593 | 1,589 | 1,590 | -0.06% | 15,000 | 144億4794万 | +15.64% |
| 12/19 | 1,586 | 1,602 | 1,584 | 1,591 | +0.38% | 105,600 | 144億5702万 | +16.81% |
| 12/18 | 1,592 | 1,595 | 1,585 | 1,585 | -0.44% | 62,100 | 144億250万 | +17.49% |
| 12/17 | 1,594 | 1,597 | 1,592 | 1,592 | -0.13% | 47,900 | 144億6611万 | +19.25% |
| 12/16 | 1,598 | 1,598 | 1,593 | 1,594 | -0.13% | 42,200 | 144億8428万 | +20.39% |
| 12/13 | 1,596 | 1,604 | 1,593 | 1,596 | +0.06% | 114,700 | 145億246万 | +21.83% |
| 12/12 | 1,592 | 1,599 | 1,592 | 1,595 | +0.19% | 113,300 | 144億9337万 | +23.07% |
| 12/11 | 1,595 | 1,599 | 1,591 | 1,592 | +1.99% | 452,800 | 144億6611万 | +24.08% |
| 12/10 | 1,561 | 1,561 | 1,561 | 1,561 | +23.79% | 18,500 | 141億8442万 | +22.91% |
| 12/09 | （IR情報）21:00 (訂正)株式会社シティインデックスイレブンスとの株式交換契約締結及び加賀電子株式会社との経営統合に関するお知らせ |
| 12/09 | （IR情報）17:00 株式会社シティインデックスイレブンスとの株式交換契約締結及び加賀電子株式会社との経営統合に関するお知らせ |
| 12/09 | （IR情報）17:00 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 |
| 12/09 | （IR情報）17:00 2020年3月期期末配当予想の修正(無配)に関するお知らせ |
| 12/09 | 1,237 | 1,271 | 1,237 | 1,261 | +2.11% | 19,100 | 114億5839万 | +0.24% |
| 12/06 | 1,239 | 1,243 | 1,230 | 1,235 | +0.24% | 6,100 | 112億2214万 | -1.75% |
| 12/05 | 1,231 | 1,244 | 1,229 | 1,232 | +0.41% | 7,900 | 111億9488万 | -2.07% |
| 12/04 | 1,232 | 1,235 | 1,216 | 1,227 | -1.05% | 18,600 | 111億4944万 | -2.62% |
| 12/03 | 1,250 | 1,259 | 1,235 | 1,240 | -1.27% | 16,700 | 112億6757万 | -1.67% |
| 12/02 | 1,232 | 1,260 | 1,232 | 1,256 | +1.95% | 14,700 | 114億1296万 | -0.48% |
| 11/29 | 1,241 | 1,241 | 1,212 | 1,232 | -0.56% | 22,000 | 111億9488万 | -2.3% |
| 11/28 | 1,262 | 1,262 | 1,235 | 1,239 | -1.74% | 16,800 | 112億5848万 | -1.82% |
| 11/27 | 1,296 | 1,296 | 1,261 | 1,261 | -1.41% | 13,400 | 114億5839万 | -0.08% |
| 11/26 | 1,291 | 1,310 | 1,279 | 1,279 | -1.16% | 15,600 | 116億2195万 | +1.51% |
| 11/25 | 1,290 | 1,304 | 1,285 | 1,294 | +1.25% | 21,400 | 117億5826万 | +2.94% |
| 11/22 | 1,253 | 1,293 | 1,249 | 1,278 | +0.87% | 24,600 | 116億1287万 | +2% |
| 11/21 | 1,260 | 1,269 | 1,238 | 1,267 | +1.85% | 38,200 | 115億1291万 | +1.36% |
| 11/20 | 1,254 | 1,263 | 1,233 | 1,244 | -1.58% | 20,400 | 113億392万 | -0.24% |
| 11/19 | 1,258 | 1,270 | 1,253 | 1,264 | -0.08% | 17,800 | 114億8565万 | +1.53% |
| 11/18 | 1,267 | 1,275 | 1,243 | 1,265 | -0.16% | 30,700 | 114億9474万 | +1.85% |
| 11/15 | 1,257 | 1,270 | 1,255 | 1,267 | +0.8% | 18,600 | 115億1291万 | +2.18% |
| 11/14 | 1,267 | 1,275 | 1,250 | 1,257 | +0.16% | 27,700 | 114億2205万 | +1.53% |
| 11/13 | 1,302 | 1,302 | 1,250 | 1,255 | -3.39% | 21,300 | 114億387万 | +1.62% |
| 11/12 | 1,263 | 1,306 | 1,248 | 1,299 | +3.75% | 25,400 | 118億369万 | +5.35% |
| 11/11 | 1,260 | 1,267 | 1,245 | 1,252 | -0.56% | 19,200 | 113億7661万 | +1.79% |
| 11/08 | 1,271 | 1,290 | 1,254 | 1,259 | +0.08% | 24,200 | 114億4022万 | +2.36% |
| 11/07 | 1,260 | 1,264 | 1,245 | 1,258 | -0.94% | 14,200 | 114億3113万 | +2.28% |
| 11/06 | 1,281 | 1,281 | 1,259 | 1,270 | +1.52% | 11,400 | 115億4017万 | +3.42% |
| 11/05 | 1,220 | 1,269 | 1,220 | 1,251 | +0.32% | 34,400 | 113億6753万 | +1.87% |
| 11/01 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 11/01 | （IR情報）15:30 特別利益の計上、第2四半期連結累計期間の業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/01 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/01 | （IR情報）15:30 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/01 | 1,240 | 1,254 | 1,238 | 1,247 | -0.48% | 13,400 | 113億3118万 | +1.46% |
| 10/31 | 1,245 | 1,265 | 1,223 | 1,253 | -1.73% | 37,000 | 113億8570万 | +1.87% |
| 10/30 | 1,280 | 1,288 | 1,237 | 1,275 | +0.47% | 94,000 | 115億8561万 | +3.49% |
| 10/29 | 1,282 | 1,292 | 1,269 | 1,269 | -0.16% | 23,300 | 115億3109万 | +3% |
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。
