| 2026 |
| 03/06 | （5%ルール）DOE5パーセント（0%）植島幹九郎（6%） |
| 03/06 | 4,085 | 4,100 | 4,050 | 4,085 | -0.37% | 34,300 | 342億5310万 | -0.56% |
| 03/05 | 4,130 | 4,165 | 4,085 | 4,100 | +2.12% | 50,900 | 343億7888万 | -0.12% |
| 03/04 | 4,065 | 4,110 | 3,990 | 4,015 | -2.55% | 113,600 | 336億6614万 | -2.14% |
| 03/03 | 4,240 | 4,240 | 4,115 | 4,120 | -2.6% | 70,500 | 345億4658万 | +0.39% |
| 03/02 | 4,300 | 4,305 | 4,195 | 4,230 | -3.09% | 129,800 | 354億6894万 | +3.07% |
| 02/27 | 4,300 | 4,365 | 4,290 | 4,365 | +1.87% | 88,200 | 366億93万 | +6.49% |
| 02/26 | 4,290 | 4,300 | 4,265 | 4,285 | +0.12% | 44,300 | 359億3012万 | +4.9% |
| 02/25 | 4,230 | 4,285 | 4,230 | 4,280 | +1.18% | 41,600 | 358億8819万 | +5% |
| 02/24 | 4,120 | 4,230 | 4,100 | 4,230 | +3.42% | 84,400 | 354億6894万 | +3.93% |
| 02/20 | 4,060 | 4,090 | 4,030 | 4,090 | +0.12% | 30,300 | 342億9503万 | +0.59% |
| 02/19 | 4,100 | 4,100 | 4,075 | 4,085 | -0.37% | 18,600 | 342億5310万 | +0.49% |
| 02/18 | 4,120 | 4,120 | 4,075 | 4,100 | -0.49% | 31,000 | 343億7888万 | +0.96% |
| 02/17 | 4,165 | 4,185 | 4,095 | 4,120 | -0.96% | 34,400 | 345億4658万 | +1.53% |
| 02/16 | 4,100 | 4,160 | 4,080 | 4,160 | +2.72% | 94,200 | 348億8198万 | +2.59% |
| 02/13 | （IR情報）16:30 「従業員持株会信託型ESOP」の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）16:30 「従業員持株会信託型ESOP」の導入に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 4,090 | 4,090 | 4,035 | 4,050 | -0.74% | 29,400 | 339億5962万 | -0.02% |
| 02/12 | 4,080 | 4,095 | 4,070 | 4,080 | +0.49% | 25,700 | 342億1117万 | +0.72% |
| 02/10 | 4,045 | 4,085 | 4,045 | 4,060 | +0.37% | 20,500 | 340億4347万 | +0.32% |
| 02/09 | 4,025 | 4,050 | 4,020 | 4,045 | +1.25% | 29,300 | 339億1770万 | 0% |
| 02/06 | 4,025 | 4,025 | 3,985 | 3,995 | -0.99% | 40,200 | 334億9844万 | -1.14% |
| 02/05 | 4,040 | 4,050 | 4,025 | 4,035 | +0.25% | 22,400 | 338億3385万 | -0.05% |
| 02/04 | 4,020 | 4,045 | 4,015 | 4,025 | 0% | 14,200 | 337億4999万 | -0.07% |
| 02/03 | 4,045 | 4,070 | 4,020 | 4,025 | -0.49% | 26,000 | 337億4999万 | +0.15% |
| 02/02 | 4,060 | 4,090 | 4,020 | 4,045 | -0.37% | 28,300 | 339億1770万 | +0.87% |
| 01/30 | 4,020 | 4,060 | 4,020 | 4,060 | +1.12% | 21,900 | 340億4347万 | +1.5% |
| 01/29 | 4,005 | 4,015 | 3,995 | 4,015 | +0.25% | 27,600 | 336億6614万 | +0.7% |
| 01/28 | （IR情報）16:00 連結子会社間の合併に関するお知らせ |
| 01/28 | 4,070 | 4,070 | 4,000 | 4,005 | -1.48% | 22,100 | 335億8229万 | +0.75% |
| 01/27 | 4,040 | 4,095 | 4,025 | 4,065 | +0.62% | 29,300 | 340億8540万 | +2.6% |
| 01/26 | 4,085 | 4,085 | 4,040 | 4,040 | -1.58% | 26,300 | 338億7577万 | +2.41% |
| 01/23 | 4,105 | 4,115 | 4,085 | 4,105 | 0% | 21,200 | 344億2080万 | +4.43% |
| 01/22 | 4,045 | 4,115 | 4,040 | 4,105 | +1.99% | 32,200 | 344億2080万 | +4.85% |
| 01/21 | 4,010 | 4,045 | 3,980 | 4,025 | -0.49% | 36,300 | 337億4999万 | +3.28% |
| 01/20 | 4,115 | 4,115 | 4,025 | 4,045 | -2.29% | 60,100 | 339億1770万 | +4.23% |
| 01/19 | （5%ルール）DOE5パーセント（0%）植島幹九郎（7.02%） |
| 01/19 | 4,135 | 4,145 | 4,115 | 4,140 | +0.49% | 27,300 | 347億1428万 | +7.12% |
| 01/16 | 4,075 | 4,125 | 4,065 | 4,120 | +1.23% | 28,800 | 345億4658万 | +7.15% |
| 01/15 | 3,990 | 4,075 | 3,990 | 4,070 | +2.01% | 36,000 | 341億2732万 | +6.35% |
| 01/14 | 4,025 | 4,035 | 3,980 | 3,990 | -0.87% | 54,400 | 334億5652万 | +4.86% |
| 01/13 | 4,080 | 4,080 | 4,025 | 4,025 | -0.49% | 36,100 | 337億4999万 | +6.26% |
| 01/09 | 4,045 | 4,075 | 4,030 | 4,045 | -0.12% | 29,100 | 339億1770万 | +7.38% |
| 01/08 | 4,060 | 4,065 | 4,035 | 4,050 | -0.12% | 24,500 | 339億5962万 | +8.09% |
| 01/07 | 4,015 | 4,055 | 3,995 | 4,055 | +1.5% | 23,500 | 340億155万 | +8.83% |
| 01/06 | 4,010 | 4,030 | 3,980 | 3,995 | +0.13% | 27,900 | 334億9844万 | +7.77% |
| 01/05 | 3,975 | 4,020 | 3,965 | 3,990 | +1.14% | 46,200 | 334億5652万 | +8.22% |
| 2025 |
| 12/30 | 3,915 | 3,950 | 3,900 | 3,945 | +0.77% | 28,100 | 330億7919万 | +7.52% |
| 12/29 | 3,840 | 3,930 | 3,820 | 3,915 | +3.16% | 43,500 | 328億2763万 | +7.26% |
| 12/26 | 3,810 | 3,825 | 3,785 | 3,795 | -0.39% | 40,600 | 318億2142万 | +4.52% |
| 12/25 | 3,805 | 3,830 | 3,790 | 3,810 | +0.13% | 30,400 | 319億4720万 | +5.37% |
| 12/24 | 3,790 | 3,810 | 3,790 | 3,805 | +0.66% | 29,200 | 319億527万 | +5.69% |
| 12/23 | 3,765 | 3,790 | 3,760 | 3,780 | +0.8% | 34,800 | 316億9565万 | +5.44% |
| 12/22 | 3,740 | 3,760 | 3,735 | 3,750 | +0.94% | 23,500 | 314億4409万 | +5.04% |
| 12/19 | 3,670 | 3,715 | 3,670 | 3,715 | +1.5% | 17,800 | 311億5062万 | +4.41% |
| 12/18 | 3,650 | 3,665 | 3,645 | 3,660 | 0% | 12,900 | 306億8944万 | +3.24% |
| 12/17 | 3,715 | 3,715 | 3,635 | 3,660 | -0.81% | 33,800 | 306億8944万 | +3.59% |
| 12/16 | 3,695 | 3,715 | 3,690 | 3,690 | -0.27% | 31,500 | 309億4099万 | +4.77% |
| 12/15 | 3,685 | 3,700 | 3,670 | 3,700 | +1.23% | 34,600 | 310億2484万 | +5.41% |
| 12/12 | 3,630 | 3,660 | 3,625 | 3,655 | +1.25% | 21,700 | 306億4751万 | +4.55% |
| 12/11 | 3,670 | 3,675 | 3,595 | 3,610 | -1.23% | 33,100 | 302億7018万 | +3.62% |
| 12/10 | 3,645 | 3,660 | 3,620 | 3,655 | +0.41% | 18,000 | 306億4751万 | +5.24% |
| 12/09 | 3,685 | 3,685 | 3,625 | 3,640 | -0.82% | 40,700 | 305億2173万 | +5.14% |
| 12/08 | 3,595 | 3,670 | 3,590 | 3,670 | +3.97% | 68,700 | 307億7329万 | +6.35% |
| 12/05 | 3,550 | 3,550 | 3,525 | 3,530 | -0.7% | 10,300 | 295億9937万 | +2.68% |
| 12/04 | 3,510 | 3,555 | 3,485 | 3,555 | +1.28% | 19,000 | 298億900万 | +3.64% |
| 12/03 | 3,515 | 3,525 | 3,490 | 3,510 | -0.43% | 33,400 | 294億3167万 | +2.6% |
| 12/02 | 3,550 | 3,575 | 3,525 | 3,525 | -0.28% | 37,700 | 295億5745万 | +3.22% |
| 12/01 | 3,600 | 3,600 | 3,535 | 3,535 | -0.98% | 31,600 | 296億4130万 | +3.76% |
| 11/28 | 3,530 | 3,570 | 3,525 | 3,570 | +1.56% | 27,800 | 299億3478万 | +5% |
| 11/27 | 3,520 | 3,525 | 3,505 | 3,515 | -0.28% | 22,700 | 294億7360万 | +3.66% |
| 11/26 | 3,480 | 3,525 | 3,480 | 3,525 | +1.29% | 36,900 | 295億5745万 | +4.2% |
| 11/25 | 3,445 | 3,485 | 3,445 | 3,480 | +1.31% | 41,100 | 291億8012万 | +3.11% |
| 11/21 | 3,415 | 3,440 | 3,405 | 3,435 | +0.44% | 14,900 | 288億279万 | +2.02% |
| 11/20 | 3,420 | 3,440 | 3,415 | 3,420 | 0% | 20,900 | 286億7701万 | +1.69% |
| 11/19 | 3,420 | 3,420 | 3,395 | 3,420 | +0.29% | 18,800 | 286億7701万 | +1.82% |
| 11/18 | 3,420 | 3,430 | 3,400 | 3,410 | -0.44% | 20,100 | 285億9316万 | +1.67% |
| 11/17 | 3,430 | 3,430 | 3,375 | 3,425 | -0.15% | 31,700 | 287億1894万 | +2.24% |
| 11/14 | 3,375 | 3,435 | 3,370 | 3,430 | +1.03% | 39,000 | 287億6086万 | +2.48% |
| 11/13 | 3,375 | 3,400 | 3,375 | 3,395 | +0.74% | 42,400 | 284億6739万 | +1.53% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 3,380 | 3,410 | 3,355 | 3,370 | -0.3% | 57,900 | 282億5776万 | +0.81% |
| 11/11 | 3,390 | 3,390 | 3,375 | 3,380 | -0.15% | 13,900 | 283億4161万 | +1.14% |
| 11/10 | 3,380 | 3,385 | 3,370 | 3,385 | +0.89% | 12,600 | 283億8353万 | +1.41% |
| 11/07 | 3,360 | 3,370 | 3,350 | 3,355 | 0% | 9,000 | 281億3198万 | +0.6% |
| 11/06 | 3,365 | 3,370 | 3,350 | 3,355 | +0.45% | 15,500 | 281億3198万 | +0.66% |
| 11/05 | 3,385 | 3,385 | 3,320 | 3,340 | -1.04% | 40,800 | 280億621万 | +0.21% |
| 11/04 | 3,360 | 3,390 | 3,360 | 3,375 | +0.6% | 22,200 | 282億9968万 | +1.17% |
| 10/31 | 3,355 | 3,360 | 3,345 | 3,355 | +0.3% | 12,900 | 281億3198万 | +0.57% |
| 10/30 | 3,335 | 3,345 | 3,330 | 3,345 | +0.45% | 14,700 | 280億4813万 | +0.27% |
| 10/29 | 3,355 | 3,355 | 3,330 | 3,330 | -0.45% | 20,100 | 279億2235万 | -0.18% |
| 10/28 | 3,360 | 3,365 | 3,345 | 3,345 | 0% | 28,000 | 280億4813万 | +0.24% |
| 10/27 | 3,355 | 3,355 | 3,340 | 3,345 | +0.15% | 19,600 | 280億4813万 | +0.24% |
| 10/24 | 3,350 | 3,360 | 3,340 | 3,340 | -0.3% | 16,500 | 280億621万 | +0.09% |
| 10/23 | 3,350 | 3,360 | 3,330 | 3,350 | +0.15% | 13,600 | 280億9006万 | +0.39% |
| 10/22 | 3,320 | 3,360 | 3,315 | 3,345 | +0.75% | 29,000 | 280億4813万 | +0.24% |
| 10/21 | 3,315 | 3,320 | 3,315 | 3,320 | +0.15% | 6,600 | 278億3850万 | -0.51% |
| 10/20 | 3,320 | 3,325 | 3,310 | 3,315 | +0.45% | 14,200 | 277億9658万 | -0.69% |
| 10/17 | 3,325 | 3,325 | 3,300 | 3,300 | -0.75% | 18,400 | 276億7080万 | -1.2% |
| 10/16 | 3,315 | 3,335 | 3,310 | 3,325 | +0.3% | 16,700 | 278億8043万 | -0.51% |
| 10/15 | 3,305 | 3,320 | 3,305 | 3,315 | +0.61% | 19,600 | 277億9658万 | -0.84% |
| 10/14 | 3,295 | 3,305 | 3,270 | 3,295 | -0.6% | 63,100 | 276億2888万 | -1.44% |
| 10/10 | 3,360 | 3,365 | 3,315 | 3,315 | -1.19% | 22,800 | 277億9658万 | -0.87% |
| 10/09 | 3,365 | 3,370 | 3,355 | 3,355 | -0.15% | 12,400 | 281億3198万 | +0.33% |
| 10/08 | 3,365 | 3,380 | 3,360 | 3,360 | -0.15% | 17,300 | 281億7391万 | +0.51% |
| 10/07 | 3,345 | 3,380 | 3,330 | 3,365 | +1.05% | 17,200 | 282億1583万 | +0.72% |
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。
