| 2026 |
| 04/01 | 6,190 | 6,380 | 6,170 | 6,380 | +4.76% | 99,500 | 2563億5409万 | +6.78% |
| 03/31 | 6,280 | 6,360 | 6,090 | 6,090 | -2.72% | 117,100 | 2447億163万 | +2.72% |
| 03/30 | 6,200 | 6,280 | 6,040 | 6,260 | -3.25% | 177,600 | 2515億3238万 | +6.17% |
| 03/27 | 6,400 | 6,500 | 6,210 | 6,470 | +7.83% | 274,700 | 2599億7037万 | +10.45% |
| 03/26 | 6,120 | 6,220 | 5,860 | 6,000 | -1.48% | 147,900 | 2410億8535万 | +3.27% |
| 03/25 | 5,940 | 6,190 | 5,910 | 6,090 | +4.28% | 138,000 | 2447億163万 | +5.36% |
| 03/24 | 5,960 | 5,980 | 5,810 | 5,840 | +0.34% | 108,100 | 2345億4252万 | +1.67% |
| 03/23 | 6,030 | 6,030 | 5,690 | 5,820 | -5.52% | 172,100 | 2337億3930万 | +1.64% |
| 03/19 | 6,320 | 6,380 | 6,150 | 6,160 | -3.9% | 107,300 | 2473億9417万 | +8.18% |
| 03/18 | 6,160 | 6,410 | 6,120 | 6,410 | +4.91% | 125,800 | 2574億3452万 | +13.98% |
| 03/17 | 6,200 | 6,290 | 6,090 | 6,110 | -2.55% | 114,700 | 2453億8610万 | +10.35% |
| 03/16 | 6,270 | 6,330 | 6,130 | 6,270 | 0% | 123,900 | 2518億1192万 | +14.86% |
| 03/13 | 6,220 | 6,330 | 6,160 | 6,270 | -0.32% | 157,100 | 2518億1192万 | +16.52% |
| 03/12 | 6,330 | 6,410 | 6,210 | 6,290 | -0.94% | 210,900 | 2526億1515万 | +18.68% |
| 03/11 | 6,160 | 6,480 | 6,100 | 6,350 | +4.61% | 285,400 | 2550億2483万 | +21.74% |
| 03/10 | 5,960 | 6,190 | 5,880 | 6,070 | +3.58% | 264,000 | 2437億7964万 | +18.25% |
| 03/09 | 5,850 | 5,910 | 5,700 | 5,860 | +1.03% | 224,000 | 2353億4575万 | +15.81% |
| 03/06 | 5,860 | 5,880 | 5,690 | 5,800 | -2.68% | 187,900 | 2329億3607万 | +15.98% |
| 03/05 | 5,850 | 6,210 | 5,830 | 5,960 | +5.11% | 429,300 | 2393億6189万 | +20.5% |
| 03/04 | 5,440 | 5,820 | 5,440 | 5,670 | +6.18% | 429,500 | 2277億1509万 | +16.05% |
| 03/03 | 5,610 | 5,610 | 5,300 | 5,340 | -5.82% | 182,600 | 2144億6183万 | +10.4% |
| 03/02 | 5,750 | 5,790 | 5,570 | 5,670 | -1.39% | 147,900 | 2277億1509万 | +18.2% |
| 02/27 | 5,650 | 5,750 | 5,470 | 5,750 | +9.11% | 349,200 | 2309億2800万 | +21.23% |
| 02/26 | 5,170 | 5,330 | 5,170 | 5,270 | +1.93% | 153,200 | 2116億5053万 | +12.49% |
| 02/25 | 5,230 | 5,300 | 5,160 | 5,170 | -1.15% | 107,800 | 2076億3439万 | +11.21% |
| 02/24 | 5,240 | 5,310 | 5,140 | 5,230 | -0.76% | 120,500 | 2100億4408万 | +13.33% |
| 02/20 | 5,340 | 5,490 | 5,250 | 5,270 | -0.94% | 171,300 | 2116億5053万 | +15.02% |
| 02/19 | 5,230 | 5,320 | 5,090 | 5,320 | +1.33% | 201,700 | 2136億5860万 | +16.92% |
| 02/18 | 5,340 | 5,350 | 5,200 | 5,250 | -0.38% | 180,400 | 2108億4730万 | +16.33% |
| 02/17 | 5,200 | 5,390 | 5,070 | 5,270 | +1.74% | 253,700 | 2116億5053万 | +17.48% |
| 02/16 | 5,430 | 5,450 | 5,120 | 5,180 | -3.72% | 326,100 | 2080億3601万 | +16.01% |
| 02/13 | 5,020 | 5,630 | 4,985 | 5,380 | +6.96% | 811,900 | 2160億6828万 | +21.01% |
| 02/12 | 5,000 | 5,080 | 4,715 | 5,030 | +14.32% | 1,027,500 | 2020億1180万 | +13.78% |
| 02/12 | （IR情報）8:30 通期業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）8:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 4,240 | 4,425 | 4,240 | 4,400 | +3.77% | 148,900 | 1767億1012万 | -0.41% |
| 02/09 | 4,180 | 4,270 | 4,155 | 4,240 | +1.56% | 118,900 | 1702億8430万 | -4.5% |
| 02/06 | 4,285 | 4,295 | 4,130 | 4,175 | -2.91% | 156,700 | 1676億7381万 | -6.37% |
| 02/05 | 4,240 | 4,320 | 4,205 | 4,300 | +1.3% | 104,200 | 1726億9398万 | -4.02% |
| 02/04 | 4,165 | 4,250 | 4,150 | 4,245 | +0.95% | 94,800 | 1704億8510万 | -5.65% |
| 02/03 | 4,280 | 4,315 | 4,165 | 4,205 | -1.75% | 122,800 | 1688億7865万 | -6.82% |
| 02/02 | 4,235 | 4,325 | 4,225 | 4,280 | +1.06% | 89,800 | 1718億9075万 | -5.58% |
| 01/30 | 4,355 | 4,355 | 4,205 | 4,235 | -3.42% | 137,700 | 1700億8349万 | -6.9% |
| 01/29 | 4,380 | 4,435 | 4,335 | 4,385 | -0.68% | 88,000 | 1761億770万 | -4.05% |
| 01/28 | 4,460 | 4,490 | 4,390 | 4,415 | -1.34% | 83,500 | 1773億1254万 | -3.73% |
| 01/27 | 4,480 | 4,505 | 4,340 | 4,475 | +0.9% | 151,600 | 1797億2222万 | -2.65% |
| 01/26 | 4,410 | 4,460 | 4,360 | 4,435 | +2.19% | 134,200 | 1781億1577万 | -3.67% |
| 01/23 | 4,305 | 4,395 | 4,305 | 4,340 | +0.46% | 116,800 | 1743億44万 | -6% |
| 01/22 | （IR情報）15:30 連結子会社(MTG上海)の解散に関するお知らせ |
| 01/22 | 4,270 | 4,355 | 4,120 | 4,320 | +0.23% | 196,700 | 1734億9721万 | -6.96% |
| 01/21 | 4,290 | 4,330 | 4,270 | 4,310 | -1.49% | 135,000 | 1730億9559万 | -7.53% |
| 01/20 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 01/20 | 4,390 | 4,435 | 4,320 | 4,375 | +1.27% | 166,600 | 1757億609万 | -6.44% |
| 01/19 | 4,350 | 4,355 | 4,260 | 4,320 | -1.59% | 133,400 | 1734億9721万 | -7.99% |
| 01/16 | 4,470 | 4,470 | 4,290 | 4,390 | -1.79% | 160,800 | 1763億851万 | -6.97% |
| 01/15 | 4,400 | 4,470 | 4,365 | 4,470 | +1.48% | 126,700 | 1795億2142万 | -5.82% |
| 01/14 | 4,575 | 4,580 | 4,405 | 4,405 | -3.61% | 197,100 | 1769億1093万 | -7.54% |
| 01/13 | 4,800 | 4,800 | 4,570 | 4,570 | -3.69% | 227,800 | 1835億3756万 | -4.27% |
| 01/09 | 4,695 | 4,805 | 4,680 | 4,745 | +1.06% | 104,800 | 1905億6580万 | -0.67% |
| 01/08 | 4,730 | 4,765 | 4,645 | 4,695 | -1.68% | 150,700 | 1885億5773万 | -1.43% |
| 01/07 | 4,880 | 4,885 | 4,720 | 4,775 | -3.44% | 238,600 | 1917億7064万 | +0.57% |
| 01/06 | 4,960 | 5,050 | 4,905 | 4,945 | +0.1% | 202,200 | 1985億9808万 | +4.37% |
| 01/05 | 4,755 | 4,940 | 4,725 | 4,940 | +4.44% | 229,800 | 1983億9727万 | +4.59% |
| 2025 |
| 12/30 | 4,780 | 4,800 | 4,700 | 4,730 | +0.96% | 141,300 | 1899億6338万 | +0.53% |
| 12/29 | 4,770 | 4,815 | 4,650 | 4,685 | -1.88% | 183,500 | 1881億5612万 | +0.21% |
| 12/26 | 4,680 | 4,820 | 4,655 | 4,775 | +3.58% | 203,500 | 1917億7064万 | +2.38% |
| 12/25 | 4,685 | 4,735 | 4,580 | 4,610 | -1.71% | 168,700 | 1851億4401万 | -0.8% |
| 12/24 | 4,700 | 4,785 | 4,675 | 4,690 | 0% | 146,000 | 1883億5692万 | +0.8% |
| 12/23 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/23 | （IR情報）17:30 支配株主等に関する事項について |
| 12/23 | 4,760 | 4,785 | 4,650 | 4,690 | -1.68% | 105,600 | 1883億5692万 | +0.77% |
| 12/22 | 4,810 | 4,825 | 4,670 | 4,770 | +0.1% | 119,200 | 1914億2691万 | +2.47% |
| 12/19 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 12/19 | 4,690 | 4,805 | 4,660 | 4,765 | +1.6% | 178,100 | 1912億2625万 | +2.23% |
| 12/18 | 4,700 | 4,755 | 4,650 | 4,690 | +0.64% | 91,400 | 1882億1639万 | +0.56% |
| 12/17 | 4,710 | 4,720 | 4,555 | 4,660 | -2.2% | 135,600 | 1870億1245万 | +0.19% |
| 12/16 | 4,930 | 4,950 | 4,765 | 4,765 | -4.32% | 171,200 | 1912億2625万 | +3.34% |
| 12/15 | （IR情報）16:30 有償新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 12/15 | 4,835 | 5,050 | 4,800 | 4,980 | +4.51% | 252,800 | 1998億5451万 | +8.95% |
| 12/12 | 4,710 | 4,890 | 4,710 | 4,765 | +1.6% | 188,300 | 1912億2625万 | +5.4% |
| 12/11 | 4,835 | 4,860 | 4,685 | 4,690 | -3.3% | 149,900 | 1882億1639万 | +4.8% |
| 12/10 | 4,875 | 4,925 | 4,810 | 4,850 | -1.32% | 167,500 | 1946億3742万 | +9.43% |
| 12/09 | 5,070 | 5,250 | 4,800 | 4,915 | -3.06% | 349,900 | 1972億4596万 | +12.16% |
| 12/08 | 4,935 | 5,140 | 4,930 | 5,070 | +2.74% | 489,000 | 2034億6633万 | +16.96% |
| 12/05 | 4,700 | 4,945 | 4,635 | 4,935 | +6.36% | 409,200 | 1980億4859万 | +15.3% |
| 12/04 | 4,695 | 4,830 | 4,590 | 4,640 | -0.22% | 268,200 | 1862億982万 | +9.69% |
| 12/03 | 4,350 | 4,735 | 4,325 | 4,650 | +5.56% | 341,200 | 1866億1114万 | +10.82% |
| 12/02 | 4,400 | 4,545 | 4,345 | 4,405 | +2.44% | 283,600 | 1767億7894万 | +5.71% |
| 12/01 | 4,465 | 4,465 | 4,270 | 4,300 | -5.18% | 172,300 | 1725億6514万 | +3.69% |
| 11/28 | 4,600 | 4,680 | 4,495 | 4,535 | -0.77% | 184,300 | 1819億9602万 | +9.73% |
| 11/27 | 4,465 | 4,595 | 4,410 | 4,570 | +1.78% | 264,400 | 1834億62万 | +11.17% |
| 11/26 | 4,220 | 4,495 | 4,150 | 4,490 | +13.1% | 475,400 | 1801億9011万 | +9.94% |
| 11/25 | 4,450 | 4,450 | 3,955 | 3,970 | -10.38% | 363,000 | 1593億2176万 | -2.46% |
| 11/21 | 4,280 | 4,470 | 4,210 | 4,430 | +2.19% | 283,000 | 1777億8222万 | +8.95% |
| 11/20 | （IR情報）15:30 役員人事に関するお知らせ |
| 11/20 | 4,785 | 4,785 | 4,335 | 4,335 | -9.12% | 335,100 | 1739億6974万 | +7.09% |
| 11/19 | 4,755 | 4,875 | 4,645 | 4,770 | +1.06% | 329,900 | 1914億2691万 | +18.22% |
| 11/18 | （5%ルール）Mマネジメント（19.93%）Mコーポレーション（15.85%）松下富士子（0.2%）松下剛（26.61%） |
| 11/18 | 4,760 | 4,850 | 4,625 | 4,720 | +0.53% | 244,500 | 1894億2034万 | +17.79% |
| 11/17 | 4,715 | 4,825 | 4,575 | 4,695 | -4.57% | 470,900 | 1884億1705万 | +17.82% |
| 11/14 | 4,800 | 5,130 | 4,775 | 4,920 | +1.55% | 968,900 | 1974億4662万 | +24.18% |
| 11/13 | 4,720 | 5,070 | 4,675 | 4,845 | +10.87% | 1,670,200 | 1944億3676万 | +23.13% |
| 11/12 | 4,370 | 4,370 | 4,240 | 4,370 | +19.07% | 624,700 | 1753億7434万 | +11.74% |
| 11/11 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 3,770 | 3,790 | 3,640 | 3,670 | -2.26% | 316,300 | 1472億8234万 | -6.19% |
| 11/10 | 3,740 | 3,795 | 3,670 | 3,755 | +0.67% | 243,100 | 1506億9351万 | -4.7% |
| 11/07 | 3,620 | 3,760 | 3,605 | 3,730 | +3.04% | 166,000 | 1496億9022万 | -5.88% |
| 11/06 | 3,620 | 3,650 | 3,565 | 3,620 | +0.56% | 101,900 | 1452億7576万 | -9.36% |
| 11/05 | 3,605 | 3,625 | 3,500 | 3,600 | -0.55% | 202,100 | 1444億7314万 | -10.8% |
| 11/04 | 3,680 | 3,680 | 3,570 | 3,620 | -2.69% | 195,400 | 1452億7576万 | -11.49% |
| 10/31 | 3,705 | 3,760 | 3,675 | 3,720 | +0.27% | 120,600 | 1492億8891万 | -10.3% |
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。
