| 2026 |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.05%） |
| 03/05 | 2,229 | 2,241 | 2,183 | 2,205 | +3.57% | 313,700 | 1501億1774万 | +9.27% |
| 03/04 | 2,109 | 2,162 | 2,094 | 2,129 | +0.95% | 323,700 | 1449億4362万 | +6.18% |
| 03/03 | 2,187 | 2,190 | 2,067 | 2,109 | -3.21% | 419,400 | 1435億8201万 | +5.61% |
| 03/02 | 2,119 | 2,180 | 2,119 | 2,179 | +1.54% | 173,900 | 1483億4765万 | +9.5% |
| 02/27 | 2,118 | 2,153 | 2,101 | 2,146 | +0.99% | 223,000 | 1461億99万 | +8.38% |
| 02/26 | 2,101 | 2,142 | 2,095 | 2,125 | +1.48% | 242,400 | 1446億7130万 | +7.81% |
| 02/25 | 2,093 | 2,124 | 2,078 | 2,094 | -0.38% | 192,100 | 1425億6080万 | +6.62% |
| 02/24 | 2,125 | 2,159 | 2,099 | 2,102 | -0.76% | 301,300 | 1431億544万 | +7.35% |
| 02/20 | 2,100 | 2,160 | 2,093 | 2,118 | +1.83% | 359,000 | 1441億9473万 | +8.45% |
| 02/19 | 2,024 | 2,097 | 2,016 | 2,080 | +3.95% | 267,200 | 1416億767万 | +6.78% |
| 02/18 | 2,019 | 2,021 | 2,001 | 2,001 | -0.1% | 129,600 | 1362億2930万 | +2.88% |
| 02/17 | 1,986 | 2,020 | 1,964 | 2,003 | +0.15% | 173,400 | 1363億6546万 | +3.09% |
| 02/16 | 2,034 | 2,037 | 1,989 | 2,000 | -0.35% | 196,800 | 1361億6122万 | +2.99% |
| 02/13 | （IR情報）14:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:30 2026年6月期第2四半期(中間期)決算説明資料 |
| 02/13 | 1,999 | 2,098 | 1,975 | 2,007 | -0.94% | 352,600 | 1366億3778万 | +3.4% |
| 02/12 | 1,996 | 2,028 | 1,987 | 2,026 | +1.66% | 165,100 | 1379億3131万 | +4.43% |
| 02/10 | 1,979 | 1,993 | 1,974 | 1,993 | +0.71% | 125,800 | 1356億8465万 | +2.78% |
| 02/09 | 1,975 | 1,981 | 1,958 | 1,979 | +1.07% | 98,800 | 1347億3153万 | +2.12% |
| 02/06 | 1,975 | 1,992 | 1,951 | 1,958 | -0.05% | 119,100 | 1333億183万 | +1.03% |
| 02/05 | 1,961 | 1,977 | 1,953 | 1,959 | +1.61% | 186,100 | 1333億6991万 | +1.03% |
| 02/04 | 1,903 | 1,940 | 1,891 | 1,928 | +1.47% | 131,100 | 1312億5941万 | -0.62% |
| 02/03 | 1,891 | 1,920 | 1,881 | 1,900 | +1.12% | 146,400 | 1293億5316万 | -2.16% |
| 02/02 | 1,850 | 1,892 | 1,840 | 1,879 | +1.57% | 166,900 | 1279億2346万 | -3.39% |
| 01/30 | 1,849 | 1,851 | 1,836 | 1,850 | +1.09% | 136,000 | 1259億4913万 | -5.08% |
| 01/29 | 1,830 | 1,830 | 1,805 | 1,830 | -0.44% | 138,700 | 1245億8751万 | -6.39% |
| 01/28 | 1,873 | 1,873 | 1,825 | 1,838 | -2.7% | 161,300 | 1251億3216万 | -6.22% |
| 01/27 | 1,910 | 1,920 | 1,886 | 1,889 | -1.97% | 125,200 | 1286億427万 | -3.87% |
| 01/26 | 1,915 | 1,928 | 1,903 | 1,927 | -0.31% | 117,900 | 1311億9133万 | -2.08% |
| 01/23 | （IR情報）10:00 BBSジャパン、スクーデリア・フェラーリHPとのテクニカルパートナーシップを締結 |
| 01/23 | 1,962 | 1,982 | 1,931 | 1,933 | -0.57% | 122,000 | 1315億9982万 | -1.88% |
| 01/22 | 1,937 | 1,950 | 1,926 | 1,944 | +1.2% | 83,700 | 1323億4870万 | -1.47% |
| 01/21 | 1,920 | 1,940 | 1,916 | 1,921 | -0.52% | 110,700 | 1307億8285万 | -2.59% |
| 01/20 | 1,946 | 1,954 | 1,928 | 1,931 | -0.72% | 106,600 | 1314億6366万 | -2.13% |
| 01/19 | 1,990 | 2,002 | 1,945 | 1,945 | -2.26% | 125,600 | 1324億1679万 | -1.37% |
| 01/16 | 1,995 | 2,007 | 1,971 | 1,990 | -0.45% | 81,000 | 1354億8041万 | +0.91% |
| 01/15 | 1,985 | 2,014 | 1,980 | 1,999 | +0.65% | 73,600 | 1360億9314万 | +1.47% |
| 01/14 | 1,971 | 1,999 | 1,970 | 1,986 | +1.02% | 77,500 | 1352億809万 | +0.91% |
| 01/13 | 1,991 | 1,999 | 1,961 | 1,966 | -0.81% | 125,900 | 1338億4648万 | -0.05% |
| 01/09 | 1,982 | 1,993 | 1,976 | 1,982 | +0.51% | 68,800 | 1349億3577万 | +0.76% |
| 01/08 | 1,971 | 1,987 | 1,971 | 1,972 | -0.45% | 72,900 | 1342億5496万 | +0.25% |
| 01/07 | 1,970 | 1,988 | 1,960 | 1,981 | -0.45% | 125,400 | 1348億6769万 | +0.56% |
| 01/06 | 1,977 | 1,997 | 1,977 | 1,990 | +0.66% | 71,100 | 1354億8041万 | +0.91% |
| 01/05 | 1,970 | 2,004 | 1,944 | 1,977 | -0.05% | 122,100 | 1345億9536万 | +0.15% |
| 2025 |
| 12/30 | 1,981 | 1,990 | 1,974 | 1,978 | -0.45% | 96,200 | 1346億6345万 | +0.1% |
| 12/29 | 1,978 | 1,991 | 1,968 | 1,987 | +0.2% | 97,700 | 1352億7617万 | +0.51% |
| 12/26 | 1,984 | 2,000 | 1,979 | 1,983 | +0.05% | 64,900 | 1350億385万 | +0.3% |
| 12/25 | 1,972 | 2,000 | 1,972 | 1,982 | +0.51% | 56,900 | 1349億3577万 | +0.3% |
| 12/24 | 1,981 | 1,987 | 1,969 | 1,972 | -0.5% | 71,800 | 1342億5496万 | -0.15% |
| 12/23 | 1,965 | 1,989 | 1,965 | 1,982 | +0.1% | 41,500 | 1349億3577万 | +0.3% |
| 12/22 | 1,967 | 1,987 | 1,967 | 1,980 | +0.61% | 64,600 | 1347億9961万 | +0.2% |
| 12/19 | 1,957 | 1,978 | 1,957 | 1,968 | +0.2% | 90,200 | 1339億8264万 | -0.46% |
| 12/18 | 1,960 | 1,980 | 1,960 | 1,964 | -0.1% | 74,700 | 1337億1032万 | -0.76% |
| 12/17 | 1,954 | 1,985 | 1,951 | 1,966 | -0.35% | 56,200 | 1338億4648万 | -0.76% |
| 12/16 | 2,014 | 2,016 | 1,972 | 1,973 | -1.79% | 133,500 | 1343億2304万 | -0.55% |
| 12/15 | 1,953 | 2,017 | 1,941 | 2,009 | +4.36% | 193,100 | 1367億7394万 | +1.21% |
| 12/12 | 1,940 | 1,949 | 1,913 | 1,925 | -0.1% | 146,900 | 1310億5517万 | -2.92% |
| 12/11 | 1,934 | 1,935 | 1,903 | 1,927 | +0.47% | 113,800 | 1311億9133万 | -2.87% |
| 12/10 | 1,933 | 1,939 | 1,918 | 1,918 | -0.88% | 91,600 | 1305億7861万 | -3.38% |
| 12/09 | 1,975 | 1,990 | 1,932 | 1,935 | -1.28% | 119,100 | 1317億3598万 | -2.52% |
| 12/08 | 1,949 | 1,960 | 1,947 | 1,960 | +1.14% | 53,000 | 1334億3799万 | -1.21% |
| 12/05 | 1,958 | 1,963 | 1,938 | 1,938 | -1.72% | 80,800 | 1319億4022万 | -2.32% |
| 12/04 | 1,943 | 1,975 | 1,943 | 1,972 | +1.34% | 82,100 | 1342億5496万 | -0.6% |
| 12/03 | （5%ルール）スパークス・アセット・マネジメント（6.07%） |
| 12/03 | 1,980 | 1,987 | 1,945 | 1,946 | -2.11% | 123,000 | 1324億8487万 | -1.92% |
| 12/02 | 2,016 | 2,026 | 1,980 | 1,988 | -2.83% | 190,300 | 1353億4425万 | +0.1% |
| 12/01 | 2,042 | 2,065 | 2,038 | 2,046 | +0.15% | 129,400 | 1392億9293万 | +3.13% |
| 11/28 | 2,032 | 2,054 | 2,032 | 2,043 | +0.44% | 108,200 | 1390億8869万 | +3.08% |
| 11/27 | 2,011 | 2,038 | 2,003 | 2,034 | +0.64% | 84,900 | 1384億7596万 | +2.73% |
| 11/26 | 2,000 | 2,024 | 1,998 | 2,021 | +1.15% | 173,300 | 1375億9091万 | +2.23% |
| 11/25 | 2,000 | 2,013 | 1,984 | 1,998 | -0.35% | 150,800 | 1360億2506万 | +1.06% |
| 11/21 | 1,955 | 2,005 | 1,952 | 2,005 | +2.82% | 177,100 | 1365億162万 | +1.57% |
| 11/20 | 1,972 | 1,977 | 1,950 | 1,950 | -0.81% | 136,700 | 1327億5719万 | -1.12% |
| 11/19 | 1,976 | 1,998 | 1,960 | 1,966 | -0.51% | 150,800 | 1338億4648万 | -0.3% |
| 11/18 | 2,002 | 2,008 | 1,959 | 1,976 | -1.3% | 200,300 | 1345億2728万 | +0.25% |
| 11/17 | 2,028 | 2,059 | 1,987 | 2,002 | -0.2% | 337,300 | 1362億9738万 | +1.57% |
| 11/14 | （IR情報）16:20 2026年6月期第1四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,988 | 2,007 | 1,966 | 2,006 | +0.2% | 224,700 | 1365億6970万 | +1.83% |
| 11/13 | 2,017 | 2,026 | 2,002 | 2,002 | -1.33% | 210,300 | 1362億9738万 | +1.73% |
| 11/12 | 2,041 | 2,051 | 2,014 | 2,029 | -0.39% | 287,100 | 1381億3556万 | +3.2% |
| 11/11 | 1,990 | 2,077 | 1,969 | 2,037 | +2.36% | 538,500 | 1386億8020万 | +3.77% |
| 11/10 | 1,985 | 1,996 | 1,970 | 1,990 | +1.27% | 126,000 | 1354億8041万 | +1.63% |
| 11/07 | 1,955 | 1,973 | 1,945 | 1,965 | +1.03% | 151,800 | 1337億7840万 | +0.51% |
| 11/06 | 1,959 | 1,962 | 1,945 | 1,945 | +0.15% | 119,000 | 1324億1679万 | -0.41% |
| 11/05 | 1,933 | 1,962 | 1,918 | 1,942 | +1.04% | 202,200 | 1322億1254万 | -0.56% |
| 11/04 | 1,914 | 1,939 | 1,906 | 1,922 | -0.31% | 136,200 | 1308億5093万 | -1.59% |
| 10/31 | 1,956 | 1,965 | 1,918 | 1,928 | -1.58% | 221,400 | 1312億5941万 | -1.33% |
| 10/30 | 1,939 | 1,963 | 1,936 | 1,959 | +1.03% | 170,900 | 1333億6991万 | +0.2% |
| 10/29 | 1,962 | 1,974 | 1,911 | 1,939 | -1.22% | 290,900 | 1320億830万 | -0.77% |
| 10/28 | 1,983 | 1,984 | 1,958 | 1,963 | -1.01% | 170,600 | 1336億4224万 | +0.51% |
| 10/27 | 1,975 | 1,984 | 1,970 | 1,983 | +1.12% | 122,500 | 1350億385万 | +1.64% |
| 10/24 | （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 |
| 10/24 | 1,980 | 1,980 | 1,961 | 1,961 | -1.01% | 133,800 | 1335億608万 | +0.72% |
| 10/23 | 1,980 | 1,995 | 1,971 | 1,981 | -0.65% | 129,500 | 1348億6769万 | +1.85% |
| 10/22 | 1,989 | 1,999 | 1,980 | 1,994 | +1.17% | 144,300 | 1357億5274万 | +2.68% |
| 10/21 | 2,030 | 2,030 | 1,971 | 1,971 | -2.23% | 258,200 | 1341億8688万 | +1.65% |
| 10/20 | 2,008 | 2,018 | 1,978 | 2,016 | +4.56% | 269,900 | 1372億5051万 | +4.13% |
| 10/17 | 1,930 | 1,940 | 1,924 | 1,928 | -0.77% | 93,300 | 1312億5941万 | -0.1% |
| 10/16 | 1,963 | 1,975 | 1,926 | 1,943 | -1.02% | 140,700 | 1322億8062万 | +0.83% |
| 10/15 | 1,930 | 1,963 | 1,930 | 1,963 | +1.71% | 130,900 | 1336億4224万 | +2.03% |
| 10/14 | 1,935 | 1,958 | 1,915 | 1,930 | -1.83% | 164,600 | 1313億9558万 | +0.52% |
| 10/10 | 1,970 | 1,980 | 1,956 | 1,966 | -0.86% | 133,000 | 1338億4648万 | +2.61% |
| 10/09 | 1,951 | 1,983 | 1,950 | 1,983 | +1.17% | 149,200 | 1350億385万 | +3.82% |
| 10/08 | 1,964 | 1,974 | 1,960 | 1,960 | +0.26% | 139,700 | 1334億3799万 | +3% |
| 10/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.03%） |
| 10/07 | 1,946 | 1,959 | 1,941 | 1,955 | +0.51% | 125,600 | 1330億9759万 | +3.06% |
| 10/06 | 1,940 | 1,948 | 1,930 | 1,945 | +1.67% | 189,000 | 1324億1679万 | +2.91% |
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。
