| 2025 |
| 01/23 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 01/23 | 4,335 | 4,345 | 4,335 | 4,335 | -0.23% | 339,100 | 3334億6630万 | +0.02% |
| 01/22 | 4,340 | 4,345 | 4,335 | 4,345 | +0.23% | 227,900 | 3342億3554万 | +0.25% |
| 01/21 | 4,335 | 4,365 | 4,335 | 4,335 | 0% | 292,900 | 3334億6630万 | +0.05% |
| 01/20 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 44,600 | 3334億6630万 | +0.05% |
| 01/17 | 4,340 | 4,340 | 4,335 | 4,335 | 0% | 117,400 | 3334億6630万 | +0.05% |
| 01/16 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 75,400 | 3334億6630万 | +0.07% |
| 01/15 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 149,900 | 3334億6630万 | +0.07% |
| 01/14 | 4,340 | 4,340 | 4,335 | 4,335 | 0% | 100,800 | 3334億6630万 | +0.07% |
| 01/10 | 4,335 | 4,340 | 4,335 | 4,335 | -0.12% | 48,200 | 3334億6630万 | +0.07% |
| 01/09 | 4,335 | 4,345 | 4,335 | 4,340 | +0.12% | 58,500 | 3338億5092万 | +0.18% |
| 01/08 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 84,100 | 3334億6630万 | +0.09% |
| 01/07 | 4,335 | 4,340 | 4,330 | 4,335 | +0.12% | 125,800 | 3334億6630万 | +0.09% |
| 01/06 | 4,335 | 4,335 | 4,330 | 4,330 | +0.12% | 42,900 | 3330億8168万 | -0.02% |
| 2024 |
| 12/30 | 4,330 | 4,335 | 4,325 | 4,325 | +0.12% | 621,000 | 3326億9706万 | -0.14% |
| 12/27 | 4,330 | 4,345 | 4,320 | 4,320 | -0.69% | 300,500 | 3323億1244万 | -0.25% |
| 12/26 | 4,325 | 4,350 | 4,325 | 4,350 | +0.35% | 111,200 | 3346億2016万 | +0.42% |
| 12/25 | （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係る承認決議に関するお知らせ |
| 12/25 | 4,335 | 4,340 | 4,330 | 4,335 | 0% | 33,900 | 3334億6630万 | +0.09% |
| 12/24 | 4,335 | 4,340 | 4,335 | 4,335 | 0% | 24,300 | 3334億6630万 | +0.09% |
| 12/23 | 4,335 | 4,335 | 4,330 | 4,335 | +0.12% | 57,400 | 3334億6630万 | +0.09% |
| 12/20 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 134,000 | 3330億8168万 | -0.02% |
| 12/19 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 33,100 | 3330億8168万 | -0.02% |
| 12/18 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 24,500 | 3330億8168万 | -0.02% |
| 12/17 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 47,500 | 3330億8168万 | -0.02% |
| 12/16 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 22,600 | 3330億8168万 | -0.02% |
| 12/13 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 42,300 | 3330億8168万 | -0.02% |
| 12/12 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 47,100 | 3330億8168万 | -0.02% |
| 12/11 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 46,600 | 3330億8168万 | -0.02% |
| 12/10 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 32,900 | 3330億8168万 | -0.02% |
| 12/09 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 17,300 | 3330億8168万 | -0.02% |
| 12/06 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 37,200 | 3330億8168万 | -0.02% |
| 12/05 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 25,300 | 3330億8168万 | -0.02% |
| 12/04 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 49,500 | 3330億8168万 | -0.02% |
| 12/03 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 22,200 | 3330億8168万 | -0.02% |
| 12/02 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 25,800 | 3330億8168万 | -0.05% |
| 11/29 | （IR情報）17:00 自己株式の消却に関するお知らせ |
| 11/29 | （IR情報）17:00 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臨時株主総会開催のお知らせ |
| 11/29 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 257,000 | 3330億8168万 | -0.05% |
| 11/28 | 4,335 | 4,335 | 4,325 | 4,330 | 0% | 993,000 | 3330億8168万 | -0.05% |
| 11/27 | 4,335 | 4,335 | 4,330 | 4,330 | -0.12% | 40,800 | 3330億8168万 | -0.07% |
| 11/26 | 4,330 | 4,335 | 4,330 | 4,335 | +0.12% | 42,900 | 3334億6630万 | +0.05% |
| 11/25 | 4,335 | 4,335 | 4,330 | 4,330 | -0.12% | 106,400 | 3330億8168万 | -0.09% |
| 11/22 | 4,335 | 4,335 | 4,330 | 4,335 | +0.12% | 30,900 | 3334億6630万 | +0.02% |
| 11/21 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 52,100 | 3330億8168万 | -0.12% |
| 11/20 | 4,330 | 4,335 | 4,330 | 4,330 | -0.12% | 36,600 | 3330億8168万 | -0.12% |
| 11/19 | 4,330 | 4,335 | 4,330 | 4,335 | +0.12% | 63,100 | 3334億6630万 | -0.02% |
| 11/18 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 39,300 | 3330億8168万 | -0.16% |
| 11/15 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 80,600 | 3330億8168万 | -0.18% |
| 11/14 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 202,100 | 3330億8168万 | -0.21% |
| 11/13 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 44,200 | 3330億8168万 | -0.23% |
| 11/12 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 86,300 | 3330億8168万 | -0.25% |
| 11/11 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 106,600 | 3330億8168万 | -0.28% |
| 11/08 | （IR情報）11:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/08 | 4,335 | 4,335 | 4,330 | 4,330 | 0% | 160,900 | 3330億8168万 | -0.3% |
| 11/07 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 419,400 | 3330億8168万 | -0.32% |
| 11/06 | （5%ルール）BSインベストメント（84.4%） |
| 11/06 | 4,330 | 4,335 | 4,330 | 4,330 | 0% | 107,800 | 3330億8168万 | -0.32% |
| 11/05 | 4,330 | 4,335 | 4,325 | 4,330 | 0% | 2,244,500 | 3330億8168万 | -0.35% |
| 11/01 | 4,330 | 4,335 | 4,325 | 4,330 | 0% | 281,900 | 3330億8168万 | -0.37% |
| 10/31 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 10/31 | 4,340 | 4,350 | 4,330 | 4,330 | -0.23% | 216,700 | 3330億8168万 | -0.39% |
| 10/30 | （IR情報）15:00 伊藤忠商事株式会社の子会社による当社株式に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 10/30 | 4,340 | 4,350 | 4,335 | 4,340 | +0.12% | 183,900 | 3338億5092万 | -0.18% |
| 10/29 | 4,345 | 4,345 | 4,335 | 4,335 | -0.12% | 87,400 | 3334億6630万 | -0.3% |
| 10/28 | 4,345 | 4,350 | 4,340 | 4,340 | 0% | 100,700 | 3338億5092万 | -0.18% |
| 10/25 | 4,345 | 4,350 | 4,340 | 4,340 | 0% | 875,100 | 3338億5092万 | -0.18% |
| 10/24 | 4,345 | 4,350 | 4,340 | 4,340 | 0% | 173,300 | 3338億5092万 | -0.21% |
| 10/23 | 4,345 | 4,350 | 4,340 | 4,340 | -0.12% | 317,000 | 3338億5092万 | -0.21% |
| 10/22 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 347,900 | 3342億3554万 | -0.09% |
| 10/21 | 4,345 | 4,350 | 4,345 | 4,345 | 0% | 281,100 | 3342億3554万 | -0.09% |
| 10/18 | 4,350 | 4,350 | 4,345 | 4,345 | 0% | 71,100 | 3342億3554万 | -0.09% |
| 10/17 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 366,300 | 3342億3554万 | -0.09% |
| 10/16 | 4,355 | 4,360 | 4,345 | 4,345 | -0.23% | 351,500 | 3342億3554万 | -0.09% |
| 10/15 | 4,360 | 4,360 | 4,355 | 4,355 | -0.11% | 143,400 | 3350億478万 | +0.14% |
| 10/11 | 4,355 | 4,360 | 4,350 | 4,360 | +0.23% | 215,200 | 3353億8940万 | +0.25% |
| 10/10 | 4,350 | 4,355 | 4,350 | 4,350 | 0% | 253,100 | 3346億2016万 | +0.05% |
| 10/09 | 4,355 | 4,355 | 4,350 | 4,350 | -0.11% | 171,400 | 3346億2016万 | +0.05% |
| 10/08 | 4,350 | 4,355 | 4,350 | 4,355 | 0% | 119,400 | 3350億478万 | +0.16% |
| 10/07 | 4,355 | 4,355 | 4,350 | 4,355 | +0.11% | 96,000 | 3350億478万 | +0.16% |
| 10/04 | 4,355 | 4,360 | 4,350 | 4,350 | 0% | 173,700 | 3346億2016万 | +0.05% |
| 10/03 | 4,355 | 4,360 | 4,350 | 4,350 | -0.11% | 217,700 | 3346億2016万 | +0.05% |
| 10/02 | 4,350 | 4,355 | 4,345 | 4,355 | +0.23% | 352,500 | 3350億478万 | +0.18% |
| 10/01 | 4,365 | 4,370 | 4,345 | 4,345 | 0% | 591,800 | 3342億3554万 | -0.05% |
| 09/30 | （IR情報）15:00 伊藤忠商事株式会社の子会社であるBSインベストメント株式会社による当社株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
| 09/30 | 4,360 | 4,365 | 4,345 | 4,345 | -0.46% | 114,700 | 3342億3554万 | -0.07% |
| 09/27 | 4,355 | 4,380 | 4,340 | 4,365 | +0.23% | 563,600 | 3357億7402万 | +0.34% |
| 09/26 | 4,350 | 4,365 | 4,340 | 4,355 | +0.35% | 257,700 | 3350億478万 | +0.14% |
| 09/25 | 4,350 | 4,350 | 4,340 | 4,340 | -0.12% | 85,300 | 3338億5092万 | -0.21% |
| 09/24 | 4,345 | 4,355 | 4,340 | 4,345 | +0.12% | 174,700 | 3342億3554万 | -0.09% |
| 09/20 | 4,350 | 4,360 | 4,340 | 4,340 | -0.12% | 211,300 | 3338億5092万 | -0.21% |
| 09/19 | 4,350 | 4,380 | 4,340 | 4,345 | -0.11% | 302,200 | 3342億3554万 | -0.09% |
| 09/18 | 4,355 | 4,360 | 4,340 | 4,350 | -0.11% | 235,800 | 3346億2016万 | +0.02% |
| 09/17 | 4,350 | 4,355 | 4,345 | 4,355 | +0.35% | 125,100 | 3350億478万 | +0.14% |
| 09/13 | 4,345 | 4,350 | 4,340 | 4,340 | -0.12% | 106,800 | 3338億5092万 | -0.21% |
| 09/12 | 4,350 | 4,350 | 4,340 | 4,345 | 0% | 110,900 | 3342億3554万 | -0.09% |
| 09/11 | 4,345 | 4,350 | 4,340 | 4,345 | +0.12% | 188,100 | 3342億3554万 | -0.09% |
| 09/10 | 4,345 | 4,355 | 4,340 | 4,340 | 0% | 262,000 | 3338億5092万 | +0.05% |
| 09/09 | 4,350 | 4,350 | 4,340 | 4,340 | -0.12% | 548,100 | 3338億5092万 | +0.95% |
| 09/06 | 4,350 | 4,355 | 4,345 | 4,345 | -0.23% | 163,600 | 3342億3554万 | +1.64% |
| 09/05 | 4,355 | 4,355 | 4,345 | 4,355 | +0.23% | 221,000 | 3350億478万 | +2.28% |
| 09/04 | 4,350 | 4,360 | 4,345 | 4,345 | 0% | 283,400 | 3342億3554万 | +2.4% |
| 09/03 | 4,350 | 4,355 | 4,345 | 4,345 | 0% | 94,900 | 3342億3554万 | +2.77% |
| 09/02 | 4,355 | 4,360 | 4,345 | 4,345 | -0.46% | 154,000 | 3342億3554万 | +3.06% |
| 08/30 | 4,345 | 4,370 | 4,345 | 4,365 | +0.46% | 280,800 | 3357億7402万 | +3.88% |
| 08/29 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 106,800 | 3342億3554万 | +3.85% |
| 08/28 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 421,500 | 3342億3554万 | +4.25% |
| 08/27 | 4,345 | 4,350 | 4,340 | 4,345 | +0.12% | 130,300 | 3342億3554万 | +4.52% |
| 08/26 | 4,360 | 4,365 | 4,340 | 4,340 | -0.57% | 363,600 | 3338億5092万 | +4.73% |
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。
