| 2026 |
| 03/06 | 910 | 910 | 888 | 900 | -2.39% | 64,600 | 127億8000万 | -7.6% |
| 03/05 | 919 | 924 | 911 | 922 | +5.49% | 82,700 | 130億9240万 | -5.63% |
| 03/04 | 915 | 923 | 855 | 874 | -8.1% | 231,300 | 124億1080万 | -10.73% |
| 03/03 | 985 | 985 | 950 | 951 | -3.45% | 106,700 | 135億420万 | -3.26% |
| 03/02 | 967 | 990 | 953 | 985 | +0.92% | 97,800 | 139億8700万 | -0.1% |
| 02/27 | 962 | 986 | 962 | 976 | +1.46% | 72,100 | 138億5920万 | -1.01% |
| 02/26 | 950 | 965 | 950 | 962 | +1.26% | 76,300 | 136億6040万 | -2.53% |
| 02/25 | 963 | 963 | 948 | 950 | -2.26% | 81,100 | 134億9000万 | -3.94% |
| 02/24 | 970 | 973 | 956 | 972 | +0.21% | 83,700 | 138億240万 | -2.02% |
| 02/20 | 981 | 990 | 966 | 970 | -1.42% | 75,400 | 137億7400万 | -2.51% |
| 02/19 | 967 | 984 | 958 | 984 | +2.29% | 59,800 | 139億7280万 | -1.5% |
| 02/18 | 961 | 968 | 957 | 962 | +0.63% | 48,500 | 136億6040万 | -3.9% |
| 02/17 | 967 | 970 | 954 | 956 | -1.54% | 98,500 | 135億7520万 | -4.69% |
| 02/16 | 968 | 987 | 960 | 971 | +0.83% | 123,400 | 137億8820万 | -3.29% |
| 02/13 | 985 | 985 | 960 | 963 | -3.22% | 185,800 | 136億7460万 | -3.99% |
| 02/12 | 1,011 | 1,015 | 972 | 995 | -2.07% | 351,100 | 141億2900万 | -0.6% |
| 02/10 | 1,012 | 1,043 | 998 | 1,016 | -7.04% | 512,500 | 144億2720万 | +1.8% |
| 02/09 | （IR情報）16:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,142 | 1,147 | 1,075 | 1,093 | +3.21% | 246,300 | 155億2060万 | +9.96% |
| 02/06 | 1,015 | 1,059 | 995 | 1,059 | +3.52% | 145,100 | 150億3780万 | +7.29% |
| 02/05 | 1,058 | 1,064 | 1,020 | 1,023 | -2.01% | 169,800 | 145億2660万 | +4.18% |
| 02/04 | 990 | 1,044 | 990 | 1,044 | +4.71% | 188,900 | 148億2480万 | +6.64% |
| 02/03 | 952 | 997 | 952 | 997 | +6.4% | 127,300 | 141億5740万 | +2.36% |
| 02/02 | 946 | 973 | 928 | 937 | -0.85% | 92,000 | 133億540万 | -3.5% |
| 01/30 | 941 | 949 | 920 | 945 | 0% | 77,900 | 134億1900万 | -2.48% |
| 01/29 | 960 | 960 | 928 | 945 | -2.17% | 75,200 | 134億1900万 | -2.17% |
| 01/28 | 972 | 972 | 945 | 966 | -1.13% | 71,400 | 137億1720万 | +0.21% |
| 01/27 | 985 | 985 | 972 | 977 | -0.71% | 54,100 | 138億7340万 | +1.88% |
| 01/26 | 1,000 | 1,000 | 980 | 984 | -2.19% | 61,400 | 139億7280万 | +3.25% |
| 01/23 | 1,006 | 1,025 | 1,002 | 1,006 | -0.2% | 32,500 | 142億8520万 | +6.23% |
| 01/22 | 1,002 | 1,014 | 1,002 | 1,008 | +0.9% | 36,400 | 143億1360万 | +7.12% |
| 01/21 | 998 | 1,013 | 990 | 999 | -1.09% | 62,800 | 141億8580万 | +6.96% |
| 01/20 | 1,038 | 1,039 | 1,002 | 1,010 | -1.66% | 71,800 | 143億4200万 | +8.95% |
| 01/19 | 1,049 | 1,049 | 1,019 | 1,027 | -2.19% | 55,300 | 145億8340万 | +11.63% |
| 01/16 | 1,051 | 1,052 | 1,031 | 1,050 | +0.29% | 63,600 | 149億1000万 | +15.01% |
| 01/15 | （5%ルール）松本繁（1.35%）松本繁興産（36.69%） |
| 01/15 | 1,038 | 1,050 | 1,027 | 1,047 | +0.58% | 68,800 | 148億6740万 | +15.82% |
| 01/14 | 1,019 | 1,041 | 1,015 | 1,041 | +2.06% | 98,000 | 147億8220万 | +16.18% |
| 01/13 | 1,000 | 1,032 | 1,000 | 1,020 | +4.94% | 142,900 | 144億8400万 | +14.86% |
| 01/09 | 967 | 984 | 962 | 972 | +1.99% | 58,700 | 138億240万 | +10.33% |
| 01/08 | 920 | 970 | 920 | 953 | +4.04% | 125,700 | 135億3260万 | +8.79% |
| 01/07 | 913 | 928 | 912 | 916 | -0.22% | 52,100 | 130億720万 | +5.05% |
| 01/06 | 928 | 928 | 918 | 918 | +0.22% | 35,300 | 130億3560万 | +5.76% |
| 01/05 | 927 | 937 | 911 | 916 | -1.19% | 59,900 | 130億720万 | +6.02% |
| 2025 |
| 12/30 | 935 | 939 | 927 | 927 | -0.64% | 30,000 | 131億6340万 | +7.79% |
| 12/29 | 920 | 941 | 920 | 933 | +0.86% | 67,900 | 132億4860万 | +9.38% |
| 12/26 | 929 | 945 | 923 | 925 | 0% | 71,100 | 131億3500万 | +9.34% |
| 12/25 | 921 | 933 | 903 | 925 | +0.43% | 73,600 | 131億3500万 | +10.25% |
| 12/24 | 895 | 929 | 894 | 921 | +3.48% | 76,900 | 130億7820万 | +10.7% |
| 12/23 | 879 | 903 | 877 | 890 | +1.48% | 70,100 | 126億3800万 | +7.75% |
| 12/22 | 891 | 897 | 877 | 877 | -1.02% | 65,200 | 124億5340万 | +6.82% |
| 12/19 | 845 | 891 | 845 | 886 | +5.23% | 109,200 | 125億8120万 | +8.31% |
| 12/18 | 831 | 843 | 823 | 842 | +1.32% | 45,200 | 119億5640万 | +3.31% |
| 12/17 | 836 | 838 | 822 | 831 | -0.48% | 28,800 | 118億20万 | +2.34% |
| 12/16 | 858 | 862 | 829 | 835 | -2.11% | 42,800 | 118億5700万 | +3.09% |
| 12/15 | 827 | 859 | 827 | 853 | +2.16% | 59,900 | 121億1260万 | +5.57% |
| 12/12 | 823 | 841 | 823 | 835 | +1.33% | 58,200 | 118億5700万 | +4.11% |
| 12/11 | 835 | 841 | 820 | 824 | -2.02% | 61,200 | 117億80万 | +3.26% |
| 12/10 | 843 | 843 | 833 | 841 | -0.12% | 35,400 | 119億4220万 | +6.19% |
| 12/09 | 840 | 842 | 831 | 842 | +0.12% | 28,800 | 119億5640万 | +7.12% |
| 12/08 | 842 | 848 | 834 | 841 | 0% | 33,800 | 119億4220万 | +8.1% |
| 12/05 | 849 | 849 | 838 | 841 | -0.47% | 27,200 | 119億4220万 | +9.08% |
| 12/04 | 839 | 850 | 826 | 845 | +0.96% | 60,000 | 119億9900万 | +10.75% |
| 12/03 | 837 | 840 | 832 | 837 | +0.24% | 34,200 | 118億8540万 | +10.71% |
| 12/02 | 861 | 862 | 825 | 835 | -2.68% | 87,600 | 118億5700万 | +11.48% |
| 12/01 | 853 | 861 | 840 | 858 | +4.25% | 156,800 | 121億8360万 | +15.63% |
| 11/28 | 815 | 831 | 814 | 823 | +0.98% | 58,800 | 116億8660万 | +12.13% |
| 11/27 | 820 | 827 | 806 | 815 | +0.25% | 84,600 | 115億7300万 | +11.95% |
| 11/26 | 803 | 817 | 800 | 813 | +6.14% | 130,700 | 115億4460万 | +12.76% |
| 11/25 | 758 | 768 | 751 | 766 | +2.41% | 44,500 | 108億7720万 | +7.13% |
| 11/21 | 731 | 752 | 726 | 748 | 0% | 59,700 | 106億2160万 | +5.2% |
| 11/20 | 779 | 779 | 743 | 748 | -2.09% | 100,800 | 106億2160万 | +5.8% |
| 11/19 | 756 | 767 | 750 | 764 | -0.26% | 52,700 | 108億4880万 | +8.68% |
| 11/18 | 753 | 797 | 745 | 766 | +0.39% | 123,800 | 108億7720万 | +9.74% |
| 11/17 | 814 | 814 | 701 | 763 | -5.8% | 319,600 | 108億3460万 | +9.94% |
| 11/14 | 803 | 831 | 800 | 810 | +1.25% | 119,000 | 115億200万 | +17.39% |
| 11/13 | 786 | 800 | 779 | 800 | +3.36% | 67,500 | 113億6000万 | +16.96% |
| 11/12 | 780 | 786 | 771 | 774 | -0.77% | 63,700 | 109億9080万 | +13.99% |
| 11/11 | 768 | 780 | 753 | 780 | +1.3% | 83,900 | 110億7600万 | +15.56% |
| 11/10 | 742 | 770 | 740 | 770 | +8.15% | 236,800 | 109億3400万 | +14.93% |
| 11/07 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 716 | 720 | 711 | 712 | -1.52% | 59,300 | 101億1040万 | +6.91% |
| 11/06 | 729 | 735 | 716 | 723 | +5.55% | 361,200 | 102億6660万 | +9.05% |
| 11/05 | （IR情報）16:30 2026年3月期第2四半期(中間期)の連結業績予想及び通期連結業績予想並びに配当予想の修正に関するお知らせ |
| 11/05 | 677 | 685 | 665 | 685 | -0.15% | 60,300 | 97億2700万 | +3.63% |
| 11/04 | 659 | 700 | 659 | 686 | +4.73% | 130,100 | 97億4120万 | +3.78% |
| 10/31 | 654 | 660 | 648 | 655 | +0.77% | 17,400 | 93億100万 | -0.91% |
| 10/30 | 645 | 658 | 645 | 650 | -0.15% | 11,500 | 92億3000万 | -1.81% |
| 10/29 | 667 | 667 | 650 | 651 | -1.36% | 26,500 | 92億4420万 | -1.96% |
| 10/28 | 669 | 671 | 660 | 660 | -0.6% | 14,100 | 93億7200万 | -0.9% |
| 10/27 | 658 | 670 | 658 | 664 | -0.6% | 33,600 | 94億2880万 | -0.6% |
| 10/24 | 660 | 668 | 659 | 668 | +1.37% | 13,400 | 94億8560万 | -0.15% |
| 10/23 | 660 | 660 | 658 | 659 | -0.15% | 6,100 | 93億5780万 | -1.49% |
| 10/22 | 660 | 660 | 656 | 660 | +0.46% | 11,200 | 93億7200万 | -1.64% |
| 10/21 | 660 | 660 | 657 | 657 | -0.15% | 5,700 | 93億2940万 | -2.38% |
| 10/20 | 663 | 663 | 655 | 658 | +0.3% | 12,100 | 93億4360万 | -2.52% |
| 10/17 | 659 | 660 | 654 | 656 | -0.76% | 10,600 | 93億1520万 | -2.96% |
| 10/16 | 651 | 663 | 650 | 661 | +2.16% | 24,100 | 93億8620万 | -2.51% |
| 10/15 | 631 | 653 | 631 | 647 | +2.7% | 27,400 | 91億8740万 | -4.85% |
| 10/14 | 652 | 652 | 628 | 630 | -4.69% | 53,900 | 89億4600万 | -7.76% |
| 10/10 | 669 | 669 | 656 | 661 | -0.3% | 20,400 | 93億8620万 | -3.5% |
| 10/09 | 660 | 669 | 660 | 663 | -1.04% | 12,000 | 94億1460万 | -3.49% |
| 10/08 | 663 | 672 | 663 | 670 | +0.75% | 12,200 | 95億1400万 | -2.76% |
| 10/07 | 669 | 675 | 664 | 665 | -1.04% | 25,200 | 94億4300万 | -3.62% |
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。
