| 2026 |
| 03/06 | （5%ルール）みずほ銀行（2.42%）みずほ信託銀行（2.08%） |
| 03/06 | 14,140 | 14,150 | 13,900 | 14,150 | 0% | 5,300 | 408億7935万 | +0.6% |
| 03/05 | 14,300 | 14,350 | 14,110 | 14,150 | +2.39% | 10,500 | 408億7935万 | +0.73% |
| 03/04 | 14,180 | 14,180 | 13,590 | 13,820 | -2.81% | 20,700 | 399億2598万 | -1.53% |
| 03/03 | 14,400 | 14,500 | 14,090 | 14,220 | -1.25% | 14,300 | 410億8158万 | +1.31% |
| 03/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 03/02 | 14,600 | 14,600 | 14,250 | 14,400 | -1.64% | 9,300 | 416億160万 | +2.64% |
| 02/27 | 14,370 | 14,640 | 14,150 | 14,640 | +1.88% | 8,500 | 422億9496万 | +4.45% |
| 02/26 | 14,120 | 14,390 | 14,120 | 14,370 | +1.7% | 8,800 | 415億1493万 | +2.75% |
| 02/25 | 13,980 | 14,180 | 13,980 | 14,130 | +2.02% | 8,400 | 408億2157万 | +1.12% |
| 02/24 | 13,990 | 14,040 | 13,740 | 13,850 | -1% | 14,000 | 400億1265万 | -0.84% |
| 02/20 | 13,980 | 14,370 | 13,880 | 13,990 | +0.94% | 12,300 | 404億1711万 | +0.12% |
| 02/19 | 13,800 | 13,890 | 13,680 | 13,860 | +0.73% | 8,700 | 400億4154万 | -0.79% |
| 02/18 | （5%ルール）リーガルコーポレーション（12.38%） |
| 02/18 | 13,600 | 13,780 | 13,600 | 13,760 | +1.55% | 9,000 | 397億5264万 | -1.48% |
| 02/17 | 13,900 | 13,900 | 13,380 | 13,550 | -1.6% | 24,000 | 391億4595万 | -2.99% |
| 02/16 | 14,000 | 14,000 | 13,700 | 13,770 | -1.57% | 21,300 | 397億8153万 | -1.46% |
| 02/13 | 14,150 | 14,210 | 13,800 | 13,990 | -0.92% | 17,500 | 404億1711万 | +0.14% |
| 02/12 | 14,490 | 14,490 | 14,050 | 14,120 | -2.55% | 19,800 | 407億9268万 | +1.12% |
| 02/10 | （IR情報）15:30 株主優待品の決定に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 14,320 | 14,650 | 14,320 | 14,490 | +1.4% | 12,000 | 418億6161万 | +3.94% |
| 02/09 | 14,150 | 14,430 | 14,140 | 14,290 | +0.99% | 12,500 | 412億8381万 | +2.73% |
| 02/06 | 14,200 | 14,220 | 14,100 | 14,150 | -0.42% | 4,700 | 408億7935万 | +1.87% |
| 02/05 | 14,060 | 14,260 | 14,060 | 14,210 | +1.07% | 5,900 | 410億5269万 | +2.57% |
| 02/04 | 14,030 | 14,060 | 13,980 | 14,060 | +0.21% | 3,600 | 406億1934万 | +1.85% |
| 02/03 | 13,870 | 14,040 | 13,870 | 14,030 | +1.3% | 4,300 | 405億3267万 | +1.95% |
| 02/02 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 02/02 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 02/02 | 14,000 | 14,030 | 13,840 | 13,850 | -1.07% | 6,100 | 400億1265万 | +0.96% |
| 01/30 | 13,800 | 14,060 | 13,780 | 14,000 | +1.45% | 5,800 | 404億4600万 | +2.31% |
| 01/29 | 13,680 | 13,820 | 13,620 | 13,800 | +0.95% | 10,700 | 398億6820万 | +1.13% |
| 01/28 | 13,900 | 13,900 | 13,650 | 13,670 | -1.37% | 8,900 | 394億9263万 | +0.42% |
| 01/27 | 13,810 | 13,960 | 13,750 | 13,860 | +0.14% | 7,000 | 400億4154万 | +2.03% |
| 01/26 | 14,000 | 14,000 | 13,750 | 13,840 | -1.63% | 11,500 | 399億8376万 | +2.17% |
| 01/23 | 14,020 | 14,110 | 14,020 | 14,070 | +0.07% | 9,000 | 406億4823万 | +4.15% |
| 01/22 | 13,880 | 14,180 | 13,850 | 14,060 | +1.3% | 9,400 | 406億1934万 | +4.44% |
| 01/21 | 13,990 | 13,990 | 13,800 | 13,880 | -1.21% | 8,000 | 400億9932万 | +3.47% |
| 01/20 | 13,980 | 14,110 | 13,890 | 14,050 | +0.57% | 9,000 | 405億9045万 | +5.06% |
| 01/19 | 14,040 | 14,040 | 13,900 | 13,970 | -0.29% | 6,200 | 403億5933万 | +4.82% |
| 01/16 | 13,920 | 14,040 | 13,920 | 14,010 | +0.65% | 8,900 | 404億7489万 | +5.47% |
| 01/15 | 13,780 | 14,020 | 13,780 | 13,920 | +1.02% | 9,400 | 402億1488万 | +5.15% |
| 01/14 | 13,850 | 14,020 | 13,770 | 13,780 | +0.15% | 10,100 | 398億1042万 | +4.43% |
| 01/13 | 13,730 | 13,850 | 13,720 | 13,760 | +0.29% | 6,500 | 397億5264万 | +4.55% |
| 01/09 | 13,620 | 13,720 | 13,600 | 13,720 | +0.29% | 6,700 | 396億3708万 | +4.55% |
| 01/08 | 13,800 | 13,880 | 13,630 | 13,680 | -0.87% | 6,200 | 395億2152万 | +4.51% |
| 01/07 | 13,630 | 13,830 | 13,600 | 13,800 | +1.62% | 9,800 | 398億6820万 | +5.67% |
| 01/06 | 13,700 | 13,800 | 13,510 | 13,580 | -0.88% | 13,700 | 392億3262万 | +4.2% |
| 01/05 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 01/05 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 01/05 | 13,790 | 13,950 | 13,650 | 13,700 | -0.65% | 9,200 | 395億7930万 | +5.3% |
| 2025 |
| 12/30 | 13,120 | 13,870 | 13,120 | 13,790 | +4% | 14,500 | 398億3931万 | +6.21% |
| 12/29 | 13,200 | 13,430 | 13,100 | 13,260 | +2.16% | 9,200 | 383億814万 | +2.36% |
| 12/26 | 12,970 | 13,000 | 12,920 | 12,980 | +0.08% | 7,300 | 374億9922万 | +0.28% |
| 12/25 | 12,960 | 13,030 | 12,950 | 12,970 | +0.08% | 5,400 | 374億7033万 | +0.19% |
| 12/24 | 12,980 | 13,000 | 12,960 | 12,960 | -0.15% | 4,500 | 374億4144万 | +0.13% |
| 12/23 | 13,050 | 13,070 | 12,930 | 12,980 | -0.61% | 12,600 | 374億9922万 | +0.31% |
| 12/22 | 12,990 | 13,060 | 12,980 | 13,060 | +0.69% | 7,100 | 377億3034万 | +0.94% |
| 12/19 | 12,940 | 12,970 | 12,920 | 12,970 | +0.15% | 4,500 | 374億7033万 | +0.26% |
| 12/18 | 12,940 | 12,950 | 12,890 | 12,950 | +0.39% | 3,500 | 374億1255万 | +0.09% |
| 12/17 | 12,950 | 13,020 | 12,900 | 12,900 | -0.31% | 9,000 | 372億6810万 | -0.31% |
| 12/16 | 12,870 | 12,940 | 12,870 | 12,940 | +0.39% | 4,900 | 373億8366万 | 0% |
| 12/15 | 12,870 | 12,950 | 12,850 | 12,890 | +0.16% | 3,900 | 372億3921万 | -0.37% |
| 12/12 | 12,830 | 12,920 | 12,810 | 12,870 | +0.31% | 6,800 | 371億8143万 | -0.41% |
| 12/11 | 12,890 | 12,900 | 12,780 | 12,830 | -0.7% | 8,700 | 370億6587万 | -0.63% |
| 12/10 | 12,830 | 12,920 | 12,830 | 12,920 | +0.39% | 6,000 | 373億2588万 | +0.23% |
| 12/09 | 12,830 | 12,900 | 12,830 | 12,870 | 0% | 4,100 | 371億8143万 | -0.01% |
| 12/08 | 12,850 | 12,930 | 12,740 | 12,870 | +0.16% | 83,500 | 371億8143万 | +0.08% |
| 12/05 | （5%ルール）みずほ銀行（2.42%）みずほ信託銀行（3.03%） |
| 12/05 | 12,900 | 12,940 | 12,830 | 12,850 | -0.54% | 4,100 | 371億2365万 | -0.02% |
| 12/04 | 12,820 | 12,920 | 12,810 | 12,920 | +0.78% | 2,300 | 373億2588万 | +0.61% |
| 12/03 | 12,890 | 12,910 | 12,740 | 12,820 | -0.54% | 8,600 | 370億3698万 | -0.14% |
| 12/02 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 12/02 | 12,920 | 12,950 | 12,830 | 12,890 | -0.31% | 5,500 | 372億3921万 | +0.33% |
| 12/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 12/01 | 13,080 | 13,100 | 12,930 | 12,930 | -1.52% | 6,200 | 373億5477万 | +0.58% |
| 11/28 | 12,990 | 13,170 | 12,990 | 13,130 | +1.08% | 7,000 | 379億3257万 | +2.18% |
| 11/27 | 13,000 | 13,090 | 12,980 | 12,990 | -0.46% | 5,600 | 375億2811万 | +1.18% |
| 11/26 | 13,000 | 13,100 | 12,970 | 13,050 | 0% | 5,800 | 377億145万 | +1.77% |
| 11/25 | 13,010 | 13,120 | 12,970 | 13,050 | +0.38% | 4,900 | 377億145万 | +1.9% |
| 11/21 | （5%ルール）リーガルコーポレーション（13.38%） |
| 11/21 | 12,860 | 13,000 | 12,860 | 13,000 | -0.15% | 3,900 | 375億5700万 | +1.66% |
| 11/20 | 12,980 | 13,110 | 12,980 | 13,020 | +0.85% | 5,500 | 376億1478万 | +1.96% |
| 11/19 | 12,870 | 13,030 | 12,810 | 12,910 | +0.16% | 9,800 | 372億9699万 | +1.29% |
| 11/18 | 12,960 | 12,960 | 12,740 | 12,890 | -0.54% | 7,300 | 372億3921万 | +1.35% |
| 11/17 | 13,000 | 13,100 | 12,840 | 12,960 | -0.23% | 8,200 | 374億4144万 | +1.98% |
| 11/14 | 12,910 | 13,180 | 12,900 | 12,990 | -0.31% | 8,200 | 375億2811万 | +2.27% |
| 11/13 | 12,890 | 13,060 | 12,890 | 13,030 | +0.46% | 4,700 | 376億4367万 | +2.58% |
| 11/12 | 12,950 | 13,050 | 12,860 | 12,970 | +0.39% | 6,000 | 374億7033万 | +2.23% |
| 11/11 | 13,170 | 13,200 | 12,920 | 12,920 | +0.39% | 13,600 | 373億2588万 | +2.01% |
| 11/10 | 12,780 | 13,100 | 12,750 | 12,870 | +2.8% | 16,000 | 371億8143万 | +1.83% |
| 11/07 | （IR情報）15:30 連結子会社の有償減資及び個別決算における営業外収益(受取配当金)の計上見込みに関するお知らせ |
| 11/07 | （IR情報）15:30 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 | 12,420 | 12,520 | 12,240 | 12,520 | -0.4% | 9,500 | 361億7028万 | -0.74% |
| 11/06 | 12,490 | 12,570 | 12,320 | 12,570 | +2.2% | 8,100 | 363億1473万 | -0.23% |
| 11/05 | 12,390 | 12,390 | 11,940 | 12,300 | -1.2% | 21,600 | 355億3470万 | -2.32% |
| 11/04 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
| 11/04 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 11/04 | 12,630 | 12,670 | 12,420 | 12,450 | -1.27% | 7,500 | 359億6805万 | -1.19% |
| 10/31 | 12,650 | 12,760 | 12,580 | 12,610 | -0.55% | 4,700 | 364億3029万 | +0.13% |
| 10/30 | 12,550 | 12,690 | 12,500 | 12,680 | +0.79% | 6,500 | 366億3252万 | +0.75% |
| 10/29 | 12,830 | 12,920 | 12,550 | 12,580 | -1.95% | 8,700 | 363億4362万 | +0.1% |
| 10/28 | 13,030 | 13,080 | 12,830 | 12,830 | -1.53% | 6,100 | 370億6587万 | +2.22% |
| 10/27 | 13,150 | 13,270 | 13,010 | 13,030 | -0.61% | 5,500 | 376億4367万 | +3.96% |
| 10/24 | 12,840 | 13,170 | 12,760 | 13,110 | +2.58% | 11,500 | 378億7479万 | +5.06% |
| 10/23 | 12,790 | 12,810 | 12,750 | 12,780 | -0.62% | 3,100 | 369億2142万 | +2.9% |
| 10/22 | 12,680 | 12,870 | 12,680 | 12,860 | +2.06% | 5,400 | 371億5254万 | +3.84% |
| 10/21 | 12,650 | 12,690 | 12,520 | 12,600 | -0.4% | 7,700 | 364億140万 | +2.14% |
| 10/20 | 12,600 | 12,850 | 12,510 | 12,650 | +0.64% | 6,900 | 365億4585万 | +2.89% |
| 10/17 | 12,560 | 12,620 | 12,480 | 12,570 | +0.08% | 6,600 | 363億1473万 | +2.58% |
| 10/16 | 12,520 | 12,690 | 12,430 | 12,560 | +1.21% | 7,800 | 362億8584万 | +2.82% |
| 10/15 | 12,230 | 12,410 | 12,130 | 12,410 | +1.55% | 12,000 | 358億5249万 | +1.85% |
| 10/14 | 12,340 | 12,500 | 12,110 | 12,220 | -3.32% | 17,500 | 353億358万 | +0.44% |
| 10/10 | 12,800 | 12,900 | 12,500 | 12,640 | -1.25% | 10,300 | 365億1696万 | +4.12% |
| 10/09 | 13,000 | 13,000 | 12,750 | 12,800 | -1.54% | 11,500 | 369億7920万 | +5.81% |
| 10/08 | 12,680 | 13,040 | 12,680 | 13,000 | +2.85% | 16,400 | 375億5700万 | +7.8% |
| 10/07 | 12,470 | 12,700 | 12,470 | 12,640 | +1.53% | 9,000 | 365億1696万 | +5.31% |
| 10/01 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年10月1日～2026年3月31日) |
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。
