| 2026 |
| 05/13 | 4,523 | 4,594 | 4,489 | 4,539 | +0.51% | 347,100 | 4491億7773万 | -2.74% |
| 05/12 | 4,594 | 4,620 | 4,478 | 4,516 | +1.39% | 563,800 | 4469億166万 | -3.26% |
| 05/11 | 4,445 | 4,513 | 4,445 | 4,454 | -0.87% | 421,800 | 4407億6616万 | -4.71% |
| 05/08 | 4,347 | 4,497 | 4,284 | 4,493 | +5.05% | 820,000 | 4446億2559万 | -4% |
| 05/07 | 4,350 | 4,400 | 4,248 | 4,277 | -2.64% | 1,135,900 | 4232億5031万 | -8.67% |
| 05/01 | 4,544 | 4,584 | 4,359 | 4,393 | -1.81% | 1,082,900 | 4347億2962万 | -6.53% |
| 04/30 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 04/30 | （IR情報）15:30 2026年3月期連結決算補足資料 |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 04/30 | 4,590 | 4,601 | 4,452 | 4,474 | -3.83% | 796,400 | 4427億4535万 | -4.99% |
| 04/28 | 4,626 | 4,680 | 4,621 | 4,652 | +1.06% | 351,800 | 4603億6017万 | -1.36% |
| 04/27 | 4,768 | 4,768 | 4,598 | 4,603 | -3.01% | 499,000 | 4555億1114万 | -2.38% |
| 04/24 | 4,659 | 4,772 | 4,655 | 4,746 | +0.81% | 356,900 | 4696億6237万 | +0.68% |
| 04/23 | 4,870 | 4,881 | 4,677 | 4,708 | -4.54% | 709,000 | 4659億190万 | -0.02% |
| 04/22 | 4,977 | 4,984 | 4,932 | 4,932 | +0.51% | 348,000 | 4880億6886万 | +4.74% |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.52%義務消失 |
| 04/21 | 4,915 | 4,962 | 4,895 | 4,907 | +0.53% | 439,400 | 4855億9487万 | +4.4% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 268,975株（0.27%）-0.32%義務消失 |
| 04/20 | 4,997 | 5,000 | 4,871 | 4,881 | -1.25% | 360,300 | 4830億2192万 | +4.05% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 18,012株（0.01%）-0.85%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 589,975株（0.59%）再IN |
| 04/17 | 4,852 | 4,954 | 4,842 | 4,943 | +1.71% | 669,800 | 4891億5742万 | +5.55% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 859,912株（0.86%）再IN |
| 04/16 | 4,998 | 5,000 | 4,838 | 4,860 | -1.38% | 654,100 | 4809億4377万 | +4.09% |
| 04/15 | 4,815 | 4,928 | 4,768 | 4,928 | +3.23% | 668,100 | 4876億7302万 | +5.8% |
| 04/15 | （空売り報告）Barclays Bank PLC 226,284株（0.22%）-0.29%義務消失 |
| 04/14 | 4,718 | 4,779 | 4,680 | 4,774 | +2.98% | 571,400 | 4724億3324万 | +2.76% |
| 04/14 | （空売り報告）Barclays Bank PLC 506,384株（0.51%）-0.28% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 522,307株（0.52%）-0.45% |
| 04/13 | 4,534 | 4,643 | 4,534 | 4,636 | +1.18% | 492,900 | 4587億7681万 | -0.09% |
| 04/13 | （空売り報告）Barclays Bank PLC 789,884株（0.79%）-0.3% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 968,122株（0.97%）再IN |
| 04/10 | 4,574 | 4,604 | 4,528 | 4,582 | -1.34% | 577,000 | 4534億3299万 | -1.23% |
| 04/09 | 4,669 | 4,702 | 4,597 | 4,644 | -2% | 578,900 | 4595億6849万 | +0.19% |
| 04/08 | 4,763 | 4,782 | 4,700 | 4,739 | +0.81% | 379,000 | 4689億6965万 | +2.35% |
| 04/07 | 4,666 | 4,744 | 4,661 | 4,701 | +0.86% | 214,300 | 4652億919万 | +1.73% |
| 04/06 | 4,650 | 4,675 | 4,629 | 4,661 | +0.89% | 236,500 | 4612億5080万 | +1.04% |
| 04/03 | 4,616 | 4,656 | 4,602 | 4,620 | +0.92% | 296,200 | 4571億9346万 | +0.09% |
| 04/02 | 4,620 | 4,651 | 4,556 | 4,578 | -1.68% | 838,800 | 4530億3715万 | -0.87% |
| 04/01 | 4,664 | 4,664 | 4,587 | 4,656 | +0.78% | 757,500 | 4607億5600万 | +0.91% |
| 03/31 | 4,616 | 4,674 | 4,585 | 4,620 | +1.16% | 699,300 | 4650億6548万 | +0.37% |
| 03/30 | 4,451 | 4,567 | 4,438 | 4,567 | -2.83% | 487,500 | 4597億3031万 | -0.8% |
| 03/27 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 03/27 | 4,664 | 4,700 | 4,632 | 4,700 | +2.02% | 537,500 | 4731億1856万 | +1.91% |
| 03/27 | （空売り報告）Barclays Bank PLC 1,083,884株（1.09%）-0.01% |
| 03/26 | 4,599 | 4,637 | 4,558 | 4,607 | -0.82% | 437,900 | 4637億5685万 | -0.09% |
| 03/26 | （空売り報告）Barclays Bank PLC 1,093,884株（1.1%）+0.04% |
| 03/25 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 03/25 | 4,584 | 4,648 | 4,581 | 4,645 | +0.19% | 492,800 | 4675億8206万 | +0.67% |
| 03/24 | 4,630 | 4,656 | 4,588 | 4,636 | +1.31% | 379,100 | 4666億7609万 | +0.43% |
| 03/23 | 4,547 | 4,637 | 4,522 | 4,576 | -0.87% | 389,300 | 4606億3628万 | -0.89% |
| 03/19 | 4,690 | 4,714 | 4,616 | 4,616 | -2.1% | 665,300 | 4646億6282万 | -0.24% |
| 03/18 | 4,678 | 4,716 | 4,636 | 4,715 | +0.32% | 352,900 | 4746億2851万 | +1.64% |
| 03/18 | （空売り報告）Barclays Bank PLC 1,074,284株（1.06%）+0.25% |
| 03/17 | 4,726 | 4,735 | 4,664 | 4,700 | -0.02% | 578,400 | 4731億1856万 | +1.31% |
| 03/17 | （空売り報告）Barclays Bank PLC 822,984株（0.81%）+0.05% |
| 03/16 | 4,654 | 4,738 | 4,620 | 4,701 | +0.6% | 641,300 | 4732億1922万 | +1.34% |
| 03/16 | （空売り報告）Barclays Bank PLC 771,284株（0.76%）再IN |
| 03/13 | 4,620 | 4,674 | 4,602 | 4,673 | +1.54% | 708,500 | 4704億64万 | +0.75% |
| 03/12 | 4,518 | 4,612 | 4,496 | 4,602 | +0.68% | 686,400 | 4632億5353万 | -0.78% |
| 03/11 | 4,589 | 4,635 | 4,530 | 4,571 | -1.1% | 586,300 | 4601億3296万 | -1.89% |
| 03/10 | 4,642 | 4,642 | 4,549 | 4,622 | -0.13% | 784,400 | 4652億6680万 | -1.24% |
| 03/09 | 4,354 | 4,628 | 4,354 | 4,628 | +0.43% | 756,200 | 4658億7078万 | -1.53% |
| 03/06 | （自社株買い）取締役会(2025年3月27日)での決議状況(取得期間2025年5月1日～2026年2月27日) |
| 03/06 | 4,550 | 4,642 | 4,506 | 4,608 | +2.42% | 551,400 | 4638億5751万 | -2.39% |
| 03/05 | （5%ルール）野村證券（0.12%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.11%）野村アセットマネジメント（4.49%） |
| 03/05 | 4,581 | 4,581 | 4,437 | 4,499 | -0.27% | 767,700 | 4528億8519万 | -5.16% |
| 03/04 | 4,533 | 4,538 | 4,418 | 4,511 | +0.07% | 795,500 | 4540億9315万 | -5.51% |
| 03/03 | 4,516 | 4,518 | 4,434 | 4,508 | +0.11% | 902,000 | 4537億9116万 | -6.12% |
| 03/02 | 4,467 | 4,557 | 4,455 | 4,503 | -5.14% | 814,900 | 4532億8784万 | -6.85% |
| 02/27 | 4,771 | 4,792 | 4,687 | 4,747 | +1.98% | 616,700 | 4778億4974万 | -2.41% |
| 02/26 | 4,504 | 4,687 | 4,495 | 4,655 | +3.77% | 563,300 | 4685億8870万 | -4.67% |
| 02/25 | 4,439 | 4,512 | 4,409 | 4,486 | +2.47% | 699,800 | 4515億7656万 | -8.64% |
| 02/24 | 4,472 | 4,472 | 4,334 | 4,378 | -6.01% | 869,200 | 4407億490万 | -11.5% |
| 02/20 | 4,726 | 4,731 | 4,625 | 4,658 | -2.02% | 575,600 | 4688億9069万 | -6.6% |
| 02/19 | 4,729 | 4,763 | 4,685 | 4,754 | +1.45% | 341,500 | 4785億5439万 | -5.28% |
| 02/18 | 4,686 | 4,709 | 4,635 | 4,686 | +0.24% | 481,300 | 4717億927万 | -7.17% |
| 02/17 | 4,682 | 4,712 | 4,606 | 4,675 | -0.26% | 505,500 | 4706億197万 | -8.03% |
| 02/16 | 4,657 | 4,687 | 4,558 | 4,687 | +0.67% | 565,600 | 4718億993万 | -8.37% |
| 02/13 | 4,742 | 4,756 | 4,605 | 4,656 | -3.54% | 464,600 | 4686億8936万 | -9.52% |
| 02/12 | 4,863 | 4,896 | 4,798 | 4,827 | -1.99% | 493,600 | 4859億283万 | -6.74% |
| 02/10 | 4,784 | 4,925 | 4,714 | 4,925 | +4.48% | 712,700 | 4957億6785万 | -5.34% |
| 02/09 | 4,831 | 4,832 | 4,659 | 4,714 | +0.3% | 622,600 | 4745億2785万 | -9.73% |
| 02/06 | （自社株買い）取締役会(2025年3月27日)での決議状況(取得期間2025年5月1日～2026年2月27日) |
| 02/06 | 4,680 | 4,700 | 4,590 | 4,700 | +0.34% | 739,800 | 4731億1856万 | -10.48% |
| 02/05 | 4,739 | 4,800 | 4,581 | 4,684 | +0.32% | 2,079,800 | 4715億794万 | -11.29% |
| 02/04 | （IR情報）15:30 BIPROGYグループ機構改革・役員人事 |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期連結決算補足資料 |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/04 | 5,022 | 5,081 | 4,612 | 4,669 | -8.84% | 969,400 | 4699億9799万 | -12.09% |
| 02/03 | 5,092 | 5,127 | 5,048 | 5,122 | +0.59% | 367,700 | 5155億9856万 | -4.14% |
| 02/02 | 5,214 | 5,247 | 5,092 | 5,092 | -0.68% | 423,700 | 5125億7866万 | -4.95% |
| 01/30 | 5,161 | 5,176 | 5,110 | 5,127 | -0.47% | 401,500 | 5161億188万 | -4.6% |
| 01/29 | 5,194 | 5,207 | 5,108 | 5,151 | -0.83% | 483,500 | 5185億1781万 | -4.42% |
| 01/28 | 5,186 | 5,250 | 5,167 | 5,194 | -1.05% | 445,100 | 5228億4634万 | -3.9% |
| 01/27 | 5,217 | 5,258 | 5,180 | 5,249 | +0.69% | 278,300 | 5283億8283万 | -3.12% |
| 01/26 | 5,277 | 5,301 | 5,209 | 5,213 | -1.81% | 332,500 | 5247億5895万 | -3.93% |
| 01/23 | 5,335 | 5,350 | 5,267 | 5,309 | +1.41% | 247,100 | 5344億2264万 | -2.32% |
| 01/22 | 5,230 | 5,302 | 5,225 | 5,235 | +0.21% | 364,700 | 5269億7354万 | -3.79% |
| 01/21 | 5,288 | 5,368 | 5,224 | 5,224 | -2.17% | 271,300 | 5258億6624万 | -4.15% |
| 01/20 | 5,391 | 5,425 | 5,340 | 5,340 | -1.11% | 205,000 | 5375億4321万 | -2.14% |
| 01/19 | 5,380 | 5,440 | 5,380 | 5,400 | +0.45% | 176,300 | 5435億8302万 | -1.15% |
| 01/16 | 5,417 | 5,490 | 5,353 | 5,376 | -1.52% | 283,600 | 5411億6710万 | -1.63% |
| 01/15 | 5,441 | 5,497 | 5,416 | 5,459 | -0.6% | 294,100 | 5495億2217万 | -0.24% |
| 01/14 | 5,544 | 5,586 | 5,461 | 5,492 | -0.94% | 220,600 | 5528億4407万 | +0.31% |
| 01/13 | 5,538 | 5,576 | 5,484 | 5,544 | +0.86% | 297,000 | 5580億7857万 | +1.15% |
| 01/09 | （IR情報）15:30 自己株式の取得状況および取得終了並びに自己株式の消却に関するお知らせ |
| 01/09 | （自社株買い）取締役会(2025年3月27日)での決議状況(取得期間2025年5月1日～2026年2月27日) |
| 01/09 | 5,491 | 5,528 | 5,457 | 5,497 | +1.01% | 278,000 | 5533億4739万 | +0.22% |
| 01/08 | 5,460 | 5,508 | 5,419 | 5,442 | +0.35% | 416,900 | 5478億1089万 | -0.87% |
| 01/07 | 5,400 | 5,460 | 5,388 | 5,423 | -1.4% | 310,300 | 5458億9829万 | -1.44% |
| 01/06 | 5,401 | 5,514 | 5,398 | 5,500 | +2.04% | 354,200 | 5536億4938万 | -0.47% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 5,433 | 5,464 | 5,366 | 5,390 | -0.44% | 331,200 | 5425億7639万 | -2.87% |
| 2025 |
| 12/30 | 5,460 | 5,465 | 5,413 | 5,414 | -0.64% | 208,400 | 5449億9231万 | -2.91% |
| 12/29 | 5,460 | 5,466 | 5,409 | 5,449 | -0.15% | 146,100 | 5485億1554万 | -2.73% |
| 12/26 | 5,479 | 5,506 | 5,436 | 5,457 | -0.22% | 137,700 | 5493億2085万 | -3.06% |
| 12/25 | 5,489 | 5,489 | 5,437 | 5,469 | -0.15% | 103,600 | 5505億2881万 | -3.24% |
| 12/24 | 5,541 | 5,558 | 5,451 | 5,477 | -0.78% | 178,000 | 5513億3412万 | -3.39% |
| 12/23 | 5,530 | 5,570 | 5,517 | 5,520 | +0.35% | 291,600 | 5556億6265万 | -2.83% |
| 12/22 | 5,552 | 5,567 | 5,466 | 5,501 | -0.85% | 411,800 | 5537億5004万 | -3.44% |
| 12/19 | 5,515 | 5,570 | 5,495 | 5,548 | +0.67% | 360,200 | 5584億8123万 | -2.85% |
| 12/18 | （IR情報）15:30 子会社の吸収合併(簡易合併・略式合併)及び債権放棄に関するお知らせ |
| 12/18 | （IR情報）15:30 投資事業有限責任組合(子会社)の設立に関するお知らせ |
| 12/18 | 5,501 | 5,530 | 5,469 | 5,511 | +0.79% | 353,700 | 5547億5668万 | -3.69% |
| 12/17 | 5,461 | 5,499 | 5,444 | 5,468 | +0.85% | 356,800 | 5504億2814万 | -4.61% |
| 12/16 | 5,429 | 5,450 | 5,410 | 5,422 | -0.88% | 178,700 | 5457億9762万 | -5.56% |
| 12/15 | 5,478 | 5,535 | 5,438 | 5,470 | +0.44% | 253,200 | 5506億2947万 | -4.89% |
| 12/12 | 5,418 | 5,487 | 5,391 | 5,446 | +0.44% | 419,100 | 5482億1355万 | -5.45% |
| 12/11 | 5,513 | 5,520 | 5,421 | 5,422 | -1.09% | 244,700 | 5457億9762万 | -5.9% |
| 12/10 | （自社株買い）取締役会(2025年3月27日)での決議状況(取得期間2025年5月1日～2026年2月27日) |
| 12/10 | 5,493 | 5,540 | 5,454 | 5,482 | +0.74% | 414,200 | 5518億3743万 | -5.34% |
| 12/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 322,122株（0.31%）-0.24%義務消失 |
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。
