| 2026 |
| 06/25 | 835 | 835 | 825 | 825 | -0.24% | 510,200 | 1418億761万 | -3.17% |
| 06/24 | （IR情報）15:30 支配株主等に関する事項について |
| 06/24 | 834 | 840 | 826 | 827 | -0.48% | 508,000 | 1421億5139万 | -3.16% |
| 06/23 | 839 | 840 | 830 | 831 | -0.24% | 518,900 | 1428億3894万 | -2.92% |
| 06/22 | 845 | 854 | 831 | 833 | -1.77% | 599,800 | 1431億8272万 | -2.91% |
| 06/19 | 849 | 852 | 843 | 848 | +0.12% | 807,300 | 1457億6104万 | -1.28% |
| 06/18 | 859 | 862 | 846 | 847 | -1.05% | 494,400 | 1455億8915万 | -2.08% |
| 06/17 | 861 | 866 | 856 | 856 | 0% | 285,400 | 1471億3614万 | -1.72% |
| 06/16 | 861 | 861 | 849 | 856 | -0.23% | 423,800 | 1471億3614万 | -2.39% |
| 06/15 | 854 | 867 | 849 | 858 | +1.78% | 510,200 | 1474億7992万 | -2.83% |
| 06/12 | 845 | 852 | 841 | 843 | +0.12% | 479,800 | 1449億160万 | -5.17% |
| 06/11 | 842 | 847 | 834 | 842 | -0.59% | 418,900 | 1447億2971万 | -5.92% |
| 06/10 | 852 | 853 | 841 | 847 | -0.12% | 555,800 | 1455億8915万 | -6.1% |
| 06/09 | 835 | 867 | 835 | 848 | +2.42% | 1,310,100 | 1457億6104万 | -6.71% |
| 06/08 | （5%ルール）ストラテジックキャピタル（12.8%） |
| 06/08 | （5%ルール）アセットマネジメントOne（0.89%）みずほ銀行（33.7%）みずほ信託銀行（0.45%） |
| 06/08 | 816 | 830 | 815 | 828 | -0.24% | 1,636,600 | 1423億2328万 | -9.51% |
| 06/05 | 828 | 843 | 828 | 830 | +0.12% | 1,871,200 | 1426億6705万 | -10.08% |
| 06/04 | 852 | 857 | 829 | 829 | -3.83% | 1,140,100 | 1424億9516万 | -10.86% |
| 06/03 | 852 | 863 | 847 | 862 | +2.01% | 971,200 | 1481億6747万 | -8% |
| 06/02 | （5%ルール）ムニノバ HD（14.96%） |
| 06/02 | 828 | 847 | 822 | 845 | +0.72% | 1,275,600 | 1452億4537万 | -10.39% |
| 06/01 | 889 | 891 | 837 | 839 | -5.62% | 1,456,300 | 1442億1404万 | -11.78% |
| 05/29 | 878 | 902 | 878 | 889 | +0.91% | 1,477,700 | 1528億844万 | -7.4% |
| 05/28 | 871 | 882 | 870 | 881 | +0.46% | 600,300 | 1514億3334万 | -8.7% |
| 05/27 | 881 | 885 | 873 | 877 | -1.02% | 635,400 | 1507億4579万 | -9.59% |
| 05/26 | 872 | 891 | 872 | 886 | +1.61% | 491,000 | 1522億9278万 | -9.13% |
| 05/25 | 882 | 885 | 865 | 872 | -2.46% | 832,500 | 1498億8635万 | -10.93% |
| 05/22 | （5%ルール）みずほリサーチ&テクノロジーズ（0%）アセットマネジメントOne（0.88%）みずほ銀行（48.66%）みずほ信託銀行（0.45%） |
| 05/22 | 891 | 901 | 887 | 894 | +1.02% | 944,100 | 1536億6788万 | -9.15% |
| 05/21 | 889 | 898 | 880 | 885 | -0.11% | 1,330,300 | 1521億2089万 | -10.33% |
| 05/20 | 872 | 886 | 866 | 886 | +2.19% | 1,662,000 | 1522億9278万 | -10.6% |
| 05/19 | 865 | 880 | 861 | 867 | +1.29% | 2,028,200 | 1490億2691万 | -12.78% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 811,315株（0.47%）-0.04%義務消失 |
| 05/18 | 940 | 946 | 847 | 856 | -13.62% | 3,782,700 | 1471億3614万 | -14.4% |
| 05/15 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/15 | （IR情報）15:30 業務提携契約ならびに資本提携契約の締結、及び主要株主の異動(予定)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,001 | 1,006 | 986 | 991 | -1.69% | 505,900 | 1703億4102万 | -1.39% |
| 05/14 | 1,006 | 1,008 | 1,001 | 1,008 | -0.1% | 227,300 | 1732億6312万 | +0.3% |
| 05/13 | 1,009 | 1,012 | 1,004 | 1,009 | +0.2% | 313,700 | 1734億3501万 | +0.5% |
| 05/12 | 1,000 | 1,011 | 1,000 | 1,007 | +0.9% | 455,100 | 1730億9123万 | +0.4% |
| 05/11 | 1,001 | 1,007 | 996 | 998 | -0.6% | 537,600 | 1715億4424万 | -0.4% |
| 05/08 | 1,014 | 1,014 | 1,000 | 1,004 | -1.08% | 408,600 | 1725億7557万 | +0.3% |
| 05/07 | 1,010 | 1,019 | 1,004 | 1,015 | +0.79% | 492,200 | 1744億6634万 | +1.6% |
| 05/01 | 1,015 | 1,018 | 1,003 | 1,007 | -0.69% | 228,200 | 1730億9123万 | +0.7% |
| 04/30 | 1,004 | 1,018 | 1,003 | 1,014 | -0.39% | 348,900 | 1742億9445万 | +1.3% |
| 04/28 | 1,008 | 1,018 | 1,004 | 1,018 | +1.19% | 280,500 | 1749億8200万 | +1.6% |
| 04/27 | 1,005 | 1,015 | 1,000 | 1,006 | -0.59% | 406,100 | 1729億1934万 | +0.4% |
| 04/24 | 1,016 | 1,021 | 1,006 | 1,012 | -0.78% | 332,000 | 1739億5067万 | +1% |
| 04/23 | 1,030 | 1,041 | 1,019 | 1,020 | -2.11% | 580,500 | 1753億2578万 | +1.69% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 883,249株（0.51%）再IN |
| 04/22 | 1,050 | 1,060 | 1,042 | 1,042 | -1.98% | 799,500 | 1791億731万 | +3.68% |
| 04/21 | 1,099 | 1,107 | 1,061 | 1,063 | +5.77% | 2,768,100 | 1827億1696万 | +5.77% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 809,649株（0.47%）-0.04%義務消失 |
| 04/20 | 1,009 | 1,011 | 1,000 | 1,005 | +0.3% | 342,200 | 1727億4746万 | +0.2% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 11,015株（0%）-0.73%義務消失 |
| 04/17 | 995 | 1,006 | 993 | 1,002 | +0.6% | 471,500 | 1722億3179万 | -0.3% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 1,258,090株（0.73%）再IN |
| 04/16 | 1,004 | 1,009 | 992 | 996 | 0% | 522,800 | 1712億46万 | -1.09% |
| 04/15 | 996 | 1,001 | 992 | 996 | +0.91% | 386,400 | 1712億46万 | -1.39% |
| 04/14 | 990 | 992 | 981 | 987 | +0.41% | 331,800 | 1696億5347万 | -2.66% |
| 04/13 | 979 | 987 | 976 | 983 | +0.82% | 402,400 | 1689億6592万 | -3.25% |
| 04/10 | 980 | 985 | 974 | 975 | -0.51% | 476,200 | 1675億9081万 | -4.22% |
| 04/09 | 1,004 | 1,008 | 980 | 980 | -2.29% | 429,900 | 1684億5025万 | -4.11% |
| 04/08 | 998 | 1,005 | 995 | 1,003 | +2.03% | 469,800 | 1724億368万 | -1.96% |
| 04/07 | 996 | 998 | 980 | 983 | -0.2% | 415,300 | 1689億6592万 | -4.28% |
| 04/06 | 987 | 993 | 982 | 985 | -0.2% | 292,000 | 1693億969万 | -4.55% |
| 04/03 | 984 | 995 | 983 | 987 | +0.3% | 406,700 | 1696億5347万 | -4.91% |
| 04/02 | 995 | 1,000 | 980 | 984 | -0.81% | 585,100 | 1691億3781万 | -5.75% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 879,917株（0.51%）新規 |
| 04/01 | 982 | 992 | 976 | 992 | +3.23% | 467,900 | 1705億1291万 | -5.52% |
| 03/31 | 966 | 980 | 960 | 961 | -0.62% | 817,600 | 1651億8438万 | -8.91% |
| 03/30 | 955 | 975 | 949 | 967 | -6.12% | 994,700 | 1662億1571万 | -8.95% |
| 03/27 | 1,030 | 1,036 | 1,024 | 1,030 | 0% | 1,356,000 | 1770億4466万 | -3.74% |
| 03/26 | 1,042 | 1,043 | 1,022 | 1,030 | -0.87% | 727,600 | 1770億4466万 | -4.19% |
| 03/25 | 1,044 | 1,048 | 1,035 | 1,039 | +1.37% | 797,200 | 1785億9165万 | -3.8% |
| 03/24 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 03/24 | 1,030 | 1,030 | 1,018 | 1,025 | +1.69% | 774,500 | 1761億8522万 | -5.53% |
| 03/23 | 1,022 | 1,023 | 1,006 | 1,008 | -2.61% | 694,400 | 1732億6312万 | -7.52% |
| 03/19 | 1,045 | 1,058 | 1,035 | 1,035 | -2.54% | 744,300 | 1779億410万 | -5.57% |
| 03/18 | 1,055 | 1,064 | 1,054 | 1,062 | +2.61% | 506,300 | 1825億4507万 | -3.45% |
| 03/17 | （5%ルール）ストラテジックキャピタル（11.78%） |
| 03/17 | 1,046 | 1,051 | 1,034 | 1,035 | -0.1% | 372,300 | 1779億410万 | -6.25% |
| 03/16 | 1,049 | 1,050 | 1,036 | 1,036 | -1.15% | 343,800 | 1780億7598万 | -6.58% |
| 03/13 | 1,047 | 1,059 | 1,043 | 1,048 | -0.66% | 471,900 | 1801億3864万 | -5.84% |
| 03/12 | 1,070 | 1,070 | 1,049 | 1,055 | -1.68% | 391,700 | 1813億4186万 | -5.47% |
| 03/11 | 1,080 | 1,084 | 1,072 | 1,073 | -0.28% | 267,700 | 1844億3584万 | -4.11% |
| 03/10 | 1,056 | 1,079 | 1,050 | 1,076 | +3.76% | 636,300 | 1849億5150万 | -3.84% |
| 03/09 | 1,010 | 1,038 | 1,006 | 1,037 | -1.43% | 744,900 | 1782億4787万 | -7.41% |
| 03/06 | 1,040 | 1,056 | 1,038 | 1,052 | -0.28% | 306,400 | 1808億2619万 | -6.32% |
| 03/05 | 1,056 | 1,065 | 1,046 | 1,055 | +2.53% | 626,700 | 1813億4186万 | -6.14% |
| 03/04 | 1,060 | 1,067 | 1,021 | 1,029 | -4.81% | 912,600 | 1768億7277万 | -8.61% |
| 03/03 | 1,118 | 1,119 | 1,077 | 1,081 | -3.05% | 675,800 | 1858億1094万 | -4.25% |
| 03/02 | 1,124 | 1,126 | 1,111 | 1,115 | -3.04% | 713,100 | 1916億5514万 | -1.41% |
| 02/27 | 1,140 | 1,155 | 1,135 | 1,150 | +1.68% | 566,100 | 1976億7122万 | +1.68% |
| 02/26 | 1,133 | 1,139 | 1,127 | 1,131 | +0.44% | 358,500 | 1944億535万 | +0.09% |
| 02/25 | 1,135 | 1,135 | 1,125 | 1,126 | -0.44% | 341,000 | 1935億4591万 | -0.27% |
| 02/24 | 1,133 | 1,138 | 1,114 | 1,131 | -0.35% | 278,600 | 1944億535万 | +0.18% |
| 02/20 | 1,159 | 1,159 | 1,133 | 1,135 | -2.66% | 487,500 | 1950億9290万 | +0.53% |
| 02/19 | 1,160 | 1,170 | 1,156 | 1,166 | +0.95% | 569,900 | 2004億2143万 | +3.28% |
| 02/18 | （5%ルール）ストラテジックキャピタル（10.77%） |
| 02/18 | 1,155 | 1,157 | 1,146 | 1,155 | +0.52% | 622,000 | 1985億3066万 | +2.58% |
| 02/17 | 1,157 | 1,162 | 1,149 | 1,149 | -0.35% | 456,500 | 1974億9933万 | +2.22% |
| 02/16 | 1,160 | 1,162 | 1,143 | 1,153 | +0.52% | 438,000 | 1981億8688万 | +2.76% |
| 02/13 | 1,150 | 1,157 | 1,140 | 1,147 | -0.95% | 540,200 | 1971億5555万 | +2.5% |
| 02/12 | 1,158 | 1,164 | 1,151 | 1,158 | +0.17% | 362,900 | 1990億4632万 | +3.76% |
| 02/10 | 1,160 | 1,168 | 1,150 | 1,156 | -0.09% | 520,000 | 1987億255万 | +3.86% |
| 02/09 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 02/09 | 1,170 | 1,173 | 1,155 | 1,157 | +0.61% | 431,700 | 1988億7443万 | +4.23% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.5%義務消失 |
| 02/06 | （5%ルール）ストラテジックキャピタル（10.52%） |
| 02/06 | 1,138 | 1,151 | 1,135 | 1,150 | +1.23% | 362,500 | 1976億7122万 | +3.98% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 873,370株（0.5%）再IN |
| 02/05 | 1,144 | 1,153 | 1,131 | 1,136 | +0.44% | 411,000 | 1952億6479万 | +2.99% |
| 02/04 | 1,120 | 1,142 | 1,116 | 1,131 | +0.53% | 592,900 | 1944億535万 | +2.82% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 696,570株（0.4%）-0.12%義務消失 |
| 02/03 | 1,084 | 1,125 | 1,082 | 1,125 | +3.78% | 435,700 | 1933億7402万 | +2.55% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 896,270株（0.52%）新規 |
| 02/02 | 1,081 | 1,098 | 1,069 | 1,084 | -1.36% | 895,300 | 1863億2661万 | -0.91% |
| 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 | 1,095 | 1,099 | 1,086 | 1,099 | +0.64% | 398,400 | 1889億493万 | +0.46% |
| 01/29 | 1,086 | 1,092 | 1,073 | 1,092 | +0.09% | 589,300 | 1877億171万 | 0% |
| 01/28 | 1,090 | 1,100 | 1,088 | 1,091 | -0.64% | 367,200 | 1875億2982万 | +0.09% |
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。
