| 2026 |
| 06/02 | 1,050 | 1,051 | 1,049 | 1,050 | -0.1% | 72,800 | 116億7656万 | -0.1% |
| 06/01 | 1,051 | 1,052 | 1,050 | 1,051 | 0% | 79,600 | 116億8768万 | 0% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 79,077株（0.71%）+0.06% |
| 05/29 | 1,051 | 1,052 | 1,050 | 1,051 | 0% | 57,500 | 116億8768万 | 0% |
| 05/28 | 1,051 | 1,053 | 1,047 | 1,051 | +0.1% | 162,100 | 116億8768万 | 0% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 73,077株（0.65%）-0.07% |
| 05/27 | 1,049 | 1,051 | 1,049 | 1,050 | +0.1% | 49,600 | 116億7656万 | -0.19% |
| 05/26 | 1,050 | 1,051 | 1,047 | 1,049 | -0.1% | 108,200 | 116億6544万 | -0.29% |
| 05/25 | 1,047 | 1,055 | 1,046 | 1,050 | +0.38% | 197,700 | 116億7656万 | -0.28% |
| 05/22 | 1,045 | 1,046 | 1,042 | 1,046 | -0.1% | 214,600 | 116億3208万 | -0.66% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 80,777株（0.72%）+0.09% |
| 05/21 | 1,042 | 1,050 | 1,033 | 1,047 | +2.05% | 1,235,800 | 116億4320万 | -0.66% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 70,477株（0.63%）再IN |
| 05/20 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 05/20 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/20 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 05/20 | 1,037 | 1,037 | 1,023 | 1,026 | -1.06% | 80,200 | 114億967万 | -2.66% |
| 05/19 | 1,038 | 1,041 | 1,034 | 1,037 | -0.77% | 15,600 | 115億3199万 | -1.8% |
| 05/18 | 1,040 | 1,050 | 1,036 | 1,045 | +0.97% | 39,500 | 116億2096万 | -1.14% |
| 05/15 | 1,040 | 1,045 | 1,033 | 1,035 | -0.48% | 97,900 | 115億975万 | -2.17% |
| 05/14 | 1,045 | 1,047 | 1,039 | 1,040 | -0.67% | 82,300 | 115億6535万 | -1.79% |
| 05/13 | 1,052 | 1,056 | 1,045 | 1,047 | -1.51% | 52,800 | 116億4320万 | -1.23% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 2026年3月期決算補足説明 |
| 05/12 | 1,087 | 1,089 | 1,059 | 1,063 | -1.94% | 51,300 | 118億2113万 | +0.28% |
| 05/11 | 1,069 | 1,087 | 1,069 | 1,084 | +1.21% | 23,600 | 120億5466万 | +2.36% |
| 05/08 | 1,060 | 1,073 | 1,055 | 1,071 | +0.66% | 25,200 | 119億1009万 | +1.23% |
| 05/07 | 1,054 | 1,067 | 1,054 | 1,064 | +0.76% | 22,500 | 118億3225万 | +0.66% |
| 05/01 | 1,050 | 1,056 | 1,048 | 1,056 | +0.28% | 77,700 | 117億4328万 | -0.09% |
| 04/30 | 1,050 | 1,056 | 1,050 | 1,053 | 0% | 13,000 | 117億992万 | -0.38% |
| 04/28 | 1,050 | 1,053 | 1,046 | 1,053 | +0.1% | 30,700 | 117億992万 | -0.38% |
| 04/27 | 1,048 | 1,058 | 1,045 | 1,052 | +0.19% | 74,700 | 116億9880万 | -0.47% |
| 04/24 | 1,050 | 1,052 | 1,046 | 1,050 | 0% | 17,700 | 116億7656万 | -0.66% |
| 04/23 | 1,050 | 1,054 | 1,045 | 1,050 | +0.19% | 98,500 | 116億7656万 | -0.76% |
| 04/22 | 1,055 | 1,055 | 1,047 | 1,048 | -0.66% | 37,400 | 116億5432万 | -1.13% |
| 04/21 | 1,061 | 1,065 | 1,055 | 1,055 | -0.47% | 16,000 | 117億3216万 | -0.47% |
| 04/20 | 1,059 | 1,066 | 1,059 | 1,060 | -0.09% | 25,800 | 117億8777万 | -0.09% |
| 04/17 | 1,060 | 1,062 | 1,057 | 1,061 | +0.09% | 40,000 | 117億9889万 | 0% |
| 04/16 | 1,057 | 1,063 | 1,057 | 1,060 | 0% | 23,800 | 117億8777万 | -0.09% |
| 04/15 | 1,059 | 1,066 | 1,055 | 1,060 | +0.09% | 25,600 | 117億8777万 | -0.19% |
| 04/14 | 1,060 | 1,068 | 1,059 | 1,059 | -0.56% | 25,100 | 117億7664万 | -0.84% |
| 04/13 | 1,062 | 1,066 | 1,055 | 1,065 | +0.28% | 21,600 | 118億4337万 | -0.84% |
| 04/10 | 1,070 | 1,073 | 1,060 | 1,062 | +0.19% | 97,600 | 118億1001万 | -1.76% |
| 04/09 | 1,069 | 1,069 | 1,054 | 1,060 | -1.3% | 51,100 | 117億8777万 | -2.57% |
| 04/08 | 1,061 | 1,074 | 1,051 | 1,074 | +1.13% | 81,500 | 119億4345万 | -1.92% |
| 04/07 | 1,068 | 1,078 | 1,060 | 1,062 | -0.56% | 22,800 | 118億1001万 | -3.54% |
| 04/06 | 1,063 | 1,069 | 1,057 | 1,068 | +0.75% | 71,200 | 118億7673万 | -3.78% |
| 04/03 | 1,051 | 1,063 | 1,049 | 1,060 | +0.66% | 103,400 | 117億8777万 | -5.19% |
| 04/02 | 1,050 | 1,053 | 1,046 | 1,053 | +0.67% | 33,900 | 117億992万 | -6.48% |
| 04/01 | 1,064 | 1,064 | 1,042 | 1,046 | +0.48% | 170,400 | 116億3208万 | -7.76% |
| 03/31 | （IR情報）15:30 執行役員体制に関するお知らせ |
| 03/31 | 1,048 | 1,051 | 1,040 | 1,041 | -0.67% | 73,800 | 115億7648万 | -8.92% |
| 03/30 | 1,053 | 1,062 | 1,047 | 1,048 | -2.42% | 105,900 | 116億5432万 | -9.11% |
| 03/27 | 1,063 | 1,075 | 1,055 | 1,074 | +1.7% | 68,000 | 119億4345万 | -7.49% |
| 03/26 | 1,061 | 1,066 | 1,055 | 1,056 | -0.38% | 88,200 | 117億4328万 | -9.67% |
| 03/25 | 1,051 | 1,063 | 1,051 | 1,060 | +0.95% | 36,200 | 117億8777万 | -9.94% |
| 03/24 | 1,066 | 1,067 | 1,037 | 1,050 | -0.28% | 81,800 | 116億7656万 | -11.39% |
| 03/23 | 1,059 | 1,062 | 1,042 | 1,053 | -1.86% | 156,400 | 117億992万 | -11.81% |
| 03/19 | 1,083 | 1,085 | 1,064 | 1,073 | -0.65% | 82,800 | 119億3233万 | -10.81% |
| 03/18 | 1,079 | 1,081 | 1,074 | 1,080 | +0.84% | 24,200 | 120億1018万 | -10.82% |
| 03/17 | 1,072 | 1,078 | 1,061 | 1,071 | +0.28% | 46,700 | 119億1009万 | -12.07% |
| 03/16 | 1,069 | 1,077 | 1,063 | 1,068 | -0.09% | 30,300 | 118億7673万 | -12.82% |
| 03/13 | 1,059 | 1,075 | 1,049 | 1,069 | +1.52% | 297,800 | 118億8785万 | -13.37% |
| 03/12 | 1,078 | 1,082 | 1,041 | 1,053 | -2.68% | 472,200 | 117億992万 | -15.29% |
| 03/11 | 1,093 | 1,110 | 1,079 | 1,082 | -10.5% | 942,200 | 120億3242万 | -13.65% |
| 03/10 | （IR情報）15:30 (開示事項の経過)当社株式の非公開化に係る検討プロセスの進捗に関するお知らせ |
| 03/10 | 1,204 | 1,223 | 1,204 | 1,209 | +0.42% | 7,800 | 134億4473万 | -4.12% |
| 03/09 | 1,213 | 1,213 | 1,172 | 1,204 | -3.14% | 102,700 | 133億8912万 | -4.9% |
| 03/06 | 1,245 | 1,260 | 1,238 | 1,243 | -0.64% | 23,600 | 138億2282万 | -2.28% |
| 03/05 | 1,230 | 1,269 | 1,230 | 1,251 | +2.88% | 68,300 | 139億1179万 | -1.96% |
| 03/04 | 1,235 | 1,239 | 1,181 | 1,216 | -2.49% | 86,300 | 135億2257万 | -5% |
| 03/03 | 1,260 | 1,270 | 1,241 | 1,247 | -1.42% | 43,700 | 138億6731万 | -2.96% |
| 03/02 | 1,256 | 1,280 | 1,256 | 1,265 | -0.86% | 16,900 | 140億6748万 | -1.86% |
| 02/27 | 1,262 | 1,278 | 1,262 | 1,276 | +1.67% | 19,000 | 141億8980万 | -1.24% |
| 02/26 | 1,270 | 1,271 | 1,254 | 1,255 | -0.24% | 33,500 | 139億5627万 | -2.94% |
| 02/25 | 1,278 | 1,279 | 1,250 | 1,258 | -0.55% | 97,200 | 139億8963万 | -2.86% |
| 02/24 | 1,269 | 1,285 | 1,251 | 1,265 | -1.86% | 43,100 | 140億6748万 | -2.47% |
| 02/20 | 1,255 | 1,293 | 1,251 | 1,289 | +1.9% | 31,700 | 143億3437万 | -0.62% |
| 02/19 | 1,259 | 1,270 | 1,254 | 1,265 | +0.4% | 28,900 | 140億6748万 | -2.54% |
| 02/18 | 1,260 | 1,264 | 1,258 | 1,260 | +0.16% | 19,700 | 140億1187万 | -3% |
| 02/17 | 1,282 | 1,282 | 1,258 | 1,258 | -1.26% | 49,800 | 139億8963万 | -3.31% |
| 02/16 | 1,270 | 1,274 | 1,261 | 1,274 | +0.08% | 12,500 | 141億6756万 | -2.08% |
| 02/13 | 1,270 | 1,277 | 1,258 | 1,273 | -0.55% | 15,100 | 141億5644万 | -2.23% |
| 02/12 | 1,262 | 1,287 | 1,262 | 1,280 | +1.19% | 14,600 | 142億3428万 | -1.69% |
| 02/10 | 1,258 | 1,265 | 1,257 | 1,265 | +0.88% | 30,200 | 140億6748万 | -2.92% |
| 02/09 | 1,269 | 1,270 | 1,251 | 1,254 | -0.32% | 25,900 | 139億4515万 | -3.91% |
| 02/06 | 1,270 | 1,270 | 1,231 | 1,258 | -1.26% | 71,200 | 139億8963万 | -3.9% |
| 02/05 | 1,275 | 1,282 | 1,262 | 1,274 | -1.16% | 44,500 | 141億6756万 | -2.97% |
| 02/04 | 1,312 | 1,312 | 1,268 | 1,289 | -2.05% | 63,100 | 143億3437万 | -2.05% |
| 02/03 | 1,299 | 1,320 | 1,286 | 1,316 | +2.65% | 19,500 | 146億3462万 | +0.08% |
| 02/02 | 1,340 | 1,340 | 1,277 | 1,282 | -3.1% | 85,200 | 142億5652万 | -2.29% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | 1,341 | 1,352 | 1,315 | 1,323 | -2.29% | 40,600 | 147億1247万 | +0.84% |
| 01/29 | 1,346 | 1,360 | 1,341 | 1,354 | +0.59% | 39,200 | 150億5720万 | +3.52% |
| 01/28 | 1,359 | 1,362 | 1,341 | 1,346 | -0.96% | 31,100 | 149億6824万 | +3.22% |
| 01/27 | 1,351 | 1,370 | 1,328 | 1,359 | +0.59% | 34,400 | 151億1281万 | +4.62% |
| 01/26 | 1,331 | 1,373 | 1,326 | 1,351 | +0.9% | 30,500 | 150億2384万 | +4.49% |
| 01/23 | 1,348 | 1,370 | 1,334 | 1,339 | +0.15% | 53,600 | 148億9040万 | +4.12% |
| 01/22 | 1,305 | 1,361 | 1,299 | 1,337 | +2.14% | 307,100 | 148億6815万 | +4.37% |
| 01/21 | 1,293 | 1,313 | 1,286 | 1,309 | +0.15% | 35,500 | 145億5678万 | +2.67% |
| 01/20 | 1,288 | 1,312 | 1,284 | 1,307 | +1.48% | 50,900 | 145億3454万 | +2.91% |
| 01/19 | 1,283 | 1,298 | 1,283 | 1,288 | +0.16% | 5,800 | 143億2325万 | +1.74% |
| 01/16 | 1,299 | 1,300 | 1,280 | 1,286 | -0.54% | 37,100 | 143億101万 | +1.82% |
| 01/15 | 1,299 | 1,302 | 1,293 | 1,293 | -0.08% | 24,700 | 143億7885万 | +2.7% |
| 01/14 | 1,300 | 1,301 | 1,279 | 1,294 | -1.07% | 29,700 | 143億8997万 | +3.11% |
| 01/13 | 1,282 | 1,329 | 1,270 | 1,308 | +2.35% | 59,400 | 145億4566万 | +4.64% |
| 01/09 | 1,300 | 1,307 | 1,267 | 1,278 | -0.62% | 50,200 | 142億1204万 | +2.65% |
| 01/08 | 1,307 | 1,307 | 1,281 | 1,286 | 0% | 18,400 | 143億101万 | +3.63% |
| 01/07 | 1,285 | 1,305 | 1,285 | 1,286 | -0.92% | 22,400 | 143億101万 | +3.96% |
| 01/06 | 1,302 | 1,315 | 1,274 | 1,298 | -0.69% | 47,400 | 144億3445万 | +5.27% |
| 01/05 | 1,362 | 1,363 | 1,277 | 1,307 | -4.11% | 162,400 | 145億3454万 | +6.61% |
| 2025 |
| 12/30 | 1,372 | 1,375 | 1,348 | 1,363 | -0.07% | 58,700 | 151億5729万 | +11.72% |
| 12/25 | （5%ルール）ATRA（7.46%）エスグラントコーポレーション（0.37%）シティインデックスイレブンス（0%）シティインデックスファースト（7.31%）レノ（6.77%）野村絢（7.47%） |
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。
