| 2026 |
| 01/08 | 1,429 | 1,432 | 1,414 | 1,416 | -1.12% | 89,600 | 559億6831万 | +2.76% |
| 01/07 | 1,428 | 1,440 | 1,423 | 1,432 | +0.21% | 104,500 | 566億72万 | +4.15% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 311,801株（0.78%）-0.11% |
| 01/06 | （IR情報）16:00 第15回無担保社債発行に関するお知らせ |
| 01/06 | 1,421 | 1,442 | 1,420 | 1,429 | +0.7% | 213,600 | 564億8215万 | +4.23% |
| 01/05 | 1,410 | 1,424 | 1,404 | 1,419 | +1.5% | 94,400 | 560億8689万 | +3.73% |
| 2025 |
| 12/30 | 1,419 | 1,419 | 1,397 | 1,398 | -1.27% | 58,600 | 552億5685万 | +2.49% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 354,601株（0.89%）-0.1% |
| 12/29 | 1,424 | 1,429 | 1,407 | 1,416 | -0.14% | 74,000 | 559億6831万 | +4.04% |
| 12/26 | 1,405 | 1,423 | 1,402 | 1,418 | +0.93% | 104,500 | 560億4737万 | +4.5% |
| 12/25 | 1,412 | 1,412 | 1,393 | 1,405 | +0.72% | 77,700 | 555億3353万 | +3.84% |
| 12/24 | 1,400 | 1,409 | 1,394 | 1,395 | -0.36% | 71,100 | 551億3828万 | +3.49% |
| 12/23 | 1,385 | 1,416 | 1,385 | 1,400 | +1.45% | 117,800 | 553億3590万 | +4.17% |
| 12/22 | 1,377 | 1,384 | 1,373 | 1,380 | +0.29% | 77,300 | 545億4539万 | +2.91% |
| 12/19 | 1,377 | 1,379 | 1,367 | 1,376 | +0.81% | 78,000 | 543億8729万 | +2.76% |
| 12/18 | 1,348 | 1,373 | 1,344 | 1,365 | +1.41% | 71,500 | 539億5251万 | +2.09% |
| 12/17 | 1,352 | 1,352 | 1,338 | 1,346 | +0.15% | 35,000 | 532億152万 | +0.75% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 394,201株（0.99%）-0.01% |
| 12/16 | 1,376 | 1,376 | 1,342 | 1,344 | -2.25% | 52,600 | 531億2247万 | +0.75% |
| 12/15 | 1,336 | 1,378 | 1,336 | 1,375 | +2.77% | 75,000 | 543億4776万 | +3.23% |
| 12/12 | 1,341 | 1,347 | 1,335 | 1,338 | +0.6% | 62,300 | 528億8531万 | +0.75% |
| 12/11 | 1,375 | 1,377 | 1,330 | 1,330 | -2.85% | 92,800 | 525億6911万 | +0.38% |
| 12/10 | 1,355 | 1,374 | 1,354 | 1,369 | +1.11% | 78,700 | 541億1061万 | +3.48% |
| 12/09 | 1,353 | 1,355 | 1,346 | 1,354 | +0.22% | 46,700 | 535億1772万 | +2.42% |
| 12/08 | 1,346 | 1,355 | 1,345 | 1,351 | +1.12% | 48,100 | 533億9915万 | +2.35% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 397,301株（1%）+0.01% |
| 12/05 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 12/05 | 1,357 | 1,362 | 1,335 | 1,336 | -2.34% | 64,000 | 528億626万 | +1.44% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 392,901株（0.99%）-0.09% |
| 12/04 | 1,341 | 1,372 | 1,341 | 1,368 | +2.09% | 71,500 | 540億7108万 | +4.03% |
| 12/03 | 1,341 | 1,352 | 1,340 | 1,340 | -0.3% | 51,300 | 529億6436万 | +2.06% |
| 12/02 | 1,340 | 1,348 | 1,336 | 1,344 | +0.22% | 43,500 | 531億2247万 | +2.36% |
| 12/01 | 1,350 | 1,350 | 1,331 | 1,341 | -0.52% | 64,600 | 530億389万 | +2.29% |
| 11/28 | （IR情報）16:00 第14回無担保社債発行に関するお知らせ |
| 11/28 | 1,337 | 1,356 | 1,337 | 1,348 | +0.75% | 92,800 | 532億8057万 | +2.9% |
| 11/27 | 1,336 | 1,343 | 1,331 | 1,338 | +0.15% | 79,900 | 528億8531万 | +2.22% |
| 11/26 | 1,316 | 1,337 | 1,315 | 1,336 | +2.53% | 58,800 | 528億626万 | +2.06% |
| 11/25 | 1,345 | 1,345 | 1,303 | 1,303 | -2.54% | 92,300 | 515億192万 | -0.46% |
| 11/21 | 1,291 | 1,339 | 1,291 | 1,337 | +2.22% | 110,300 | 528億4579万 | +2.06% |
| 11/20 | 1,292 | 1,310 | 1,289 | 1,308 | +2.27% | 65,600 | 516億9954万 | -0.08% |
| 11/19 | 1,304 | 1,304 | 1,279 | 1,279 | -0.93% | 106,800 | 505億5330万 | -2.29% |
| 11/18 | 1,310 | 1,316 | 1,288 | 1,291 | -2.12% | 74,200 | 510億2761万 | -1.38% |
| 11/17 | 1,342 | 1,350 | 1,310 | 1,319 | -1.49% | 175,200 | 521億3433万 | +0.76% |
| 11/14 | 1,325 | 1,345 | 1,320 | 1,339 | +0.3% | 50,700 | 529億2484万 | +2.29% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 429,954株（1.08%）-0.03% |
| 11/13 | 1,339 | 1,346 | 1,329 | 1,335 | +0.23% | 86,800 | 527億6674万 | +2.06% |
| 11/12 | 1,300 | 1,334 | 1,300 | 1,332 | +2.46% | 86,200 | 526億4816万 | +1.91% |
| 11/11 | 1,294 | 1,300 | 1,287 | 1,300 | +0.93% | 55,900 | 513億8334万 | -0.61% |
| 11/10 | 1,267 | 1,294 | 1,262 | 1,288 | +1.9% | 87,000 | 509億903万 | -1.53% |
| 11/07 | 1,264 | 1,268 | 1,250 | 1,264 | -0.08% | 75,700 | 499億6042万 | -3.36% |
| 11/06 | 1,287 | 1,291 | 1,265 | 1,265 | -1.71% | 99,500 | 499億9994万 | -3.44% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 438,738株（1.11%）+0.02% |
| 11/05 | 1,316 | 1,321 | 1,269 | 1,287 | -4.03% | 150,500 | 508億6951万 | -1.98% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 434,038株（1.09%）-0.01% |
| 11/04 | 1,304 | 1,353 | 1,297 | 1,341 | +2.6% | 139,500 | 530億389万 | +1.9% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 436,338株（1.1%）+0.02% |
| 10/31 | （IR情報）16:00 第13回無担保社債発行に関するお知らせ |
| 10/31 | 1,299 | 1,309 | 1,275 | 1,307 | +1.32% | 129,600 | 516億6002万 | -0.91% |
| 10/30 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/30 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,285 | 1,299 | 1,285 | 1,290 | +0.39% | 235,900 | 509億8808万 | -2.57% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 427,938株（1.08%）-0.42% |
| 10/29 | 1,303 | 1,303 | 1,282 | 1,285 | -1.31% | 118,700 | 507億9045万 | -3.38% |
| 10/28 | 1,328 | 1,328 | 1,302 | 1,302 | -2.4% | 120,000 | 514億6239万 | -2.47% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 593,738株（1.5%）+0.01% |
| 10/27 | （IR情報）15:30 アイザワ証券 人事異動に関するお知らせ |
| 10/27 | 1,332 | 1,337 | 1,327 | 1,334 | +1.83% | 76,400 | 527億2721万 | -0.45% |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 591,538株（1.49%）-0.03% |
| 10/24 | 1,314 | 1,329 | 1,304 | 1,310 | -0.3% | 99,500 | 517億7860万 | -2.46% |
| 10/23 | （IR情報）15:30 連結子会社の増資および減資に関するお知らせ |
| 10/23 | 1,317 | 1,322 | 1,307 | 1,314 | -0.3% | 58,200 | 519億3670万 | -2.45% |
| 10/22 | 1,332 | 1,339 | 1,315 | 1,318 | -1.57% | 90,200 | 520億9480万 | -2.44% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 601,438株（1.52%）+0.12% |
| 10/21 | 1,358 | 1,358 | 1,334 | 1,339 | -0.81% | 133,200 | 529億2484万 | -1.18% |
| 10/20 | 1,325 | 1,350 | 1,324 | 1,350 | +1.96% | 91,400 | 533億5962万 | -0.59% |
| 10/17 | （IR情報）15:30 監査等委員である取締役の辞任ならびに当社および当社子会社における役員の異動に関するお知らせ |
| 10/17 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結決算速報値に関するお知らせ |
| 10/17 | 1,312 | 1,325 | 1,305 | 1,324 | +0.68% | 60,500 | 523億3195万 | -2.72% |
| 10/16 | 1,300 | 1,322 | 1,300 | 1,315 | +1.31% | 63,100 | 519億7622万 | -3.66% |
| 10/15 | 1,282 | 1,299 | 1,280 | 1,298 | +2.2% | 58,800 | 513億429万 | -5.26% |
| 10/14 | 1,268 | 1,290 | 1,264 | 1,270 | -1.93% | 156,000 | 501億9757万 | -7.64% |
| 10/10 | 1,306 | 1,311 | 1,291 | 1,295 | -2.04% | 85,000 | 511億8571万 | -6.3% |
| 10/09 | 1,309 | 1,323 | 1,304 | 1,322 | +0.69% | 56,100 | 522億5290万 | -4.62% |
| 10/08 | 1,316 | 1,329 | 1,310 | 1,313 | -0.53% | 72,200 | 518億9717万 | -5.54% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 556,938株（1.4%）+0.05% |
| 10/07 | 1,336 | 1,350 | 1,320 | 1,320 | -1.42% | 84,000 | 521億7385万 | -5.31% |
| 10/06 | 1,342 | 1,346 | 1,329 | 1,339 | +1.67% | 112,600 | 529億2484万 | -4.22% |
| 10/03 | 1,288 | 1,324 | 1,288 | 1,317 | +2.25% | 69,100 | 520億5527万 | -6% |
| 10/02 | 1,291 | 1,306 | 1,282 | 1,288 | -1.3% | 168,200 | 509億903万 | -8.26% |
| 10/01 | 1,332 | 1,333 | 1,305 | 1,305 | -2.76% | 190,800 | 515億8097万 | -7.25% |
| 09/30 | （IR情報）16:00 第12回無担保社債発行に関するお知らせ |
| 09/30 | （IR情報）15:30 あいざわアセットマネジメント 役員の退任に関するお知らせ |
| 09/30 | 1,354 | 1,388 | 1,330 | 1,342 | -1.25% | 159,900 | 530億4342万 | -4.82% |
| 09/29 | 1,376 | 1,386 | 1,353 | 1,359 | -4.97% | 253,200 | 537億1535万 | -3.75% |
| 09/26 | 1,431 | 1,437 | 1,418 | 1,430 | 0% | 282,100 | 565億2167万 | +1.13% |
| 09/26 | （空売り報告）モルガン・スタンレーMUFG証券 534,438株（1.35%）+0.15% |
| 09/25 | 1,426 | 1,432 | 1,418 | 1,430 | +0.7% | 118,300 | 565億2167万 | +1.27% |
| 09/24 | 1,416 | 1,427 | 1,403 | 1,420 | +0.78% | 136,800 | 561億2642万 | +0.71% |
| 09/22 | 1,430 | 1,450 | 1,409 | 1,409 | -1.4% | 231,900 | 556億9163万 | 0% |
| 09/19 | （IR情報）15:30 2026年3月期の中間配当(普通配当及び特別配当)予定に関するお知らせ |
| 09/19 | 1,437 | 1,455 | 1,407 | 1,429 | +0.92% | 233,300 | 564億8215万 | +1.49% |
| 09/18 | 1,417 | 1,436 | 1,415 | 1,416 | +0.5% | 103,800 | 559億6831万 | +0.71% |
| 09/18 | （空売り報告）モルガン・スタンレーMUFG証券 475,538株（1.2%）+0.1% |
| 09/17 | 1,416 | 1,417 | 1,403 | 1,409 | -0.77% | 137,900 | 556億9163万 | +0.36% |
| 09/16 | 1,415 | 1,430 | 1,415 | 1,420 | +0.35% | 63,200 | 561億2642万 | +1.28% |
| 09/12 | 1,429 | 1,430 | 1,414 | 1,415 | -0.42% | 92,100 | 559億2879万 | +1.07% |
| 09/11 | 1,415 | 1,429 | 1,414 | 1,421 | +0.07% | 74,600 | 561億6594万 | +1.79% |
| 09/10 | 1,426 | 1,426 | 1,410 | 1,420 | +0.57% | 41,300 | 561億2642万 | +1.94% |
| 09/09 | 1,449 | 1,456 | 1,405 | 1,412 | -2.28% | 115,500 | 558億1021万 | +1.58% |
| 09/08 | 1,445 | 1,456 | 1,434 | 1,445 | +0.56% | 91,000 | 571億1456万 | +4.33% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 436,438株（1.1%）+0.01% |
| 09/05 | 1,435 | 1,439 | 1,424 | 1,437 | +0.63% | 90,200 | 567億9835万 | +4.13% |
| 09/05 | （空売り報告）モルガン・スタンレーMUFG証券 433,538株（1.09%）-0.01% |
| 09/04 | 1,419 | 1,428 | 1,406 | 1,428 | +1.28% | 75,400 | 564億4262万 | +3.93% |
| 09/03 | 1,417 | 1,440 | 1,403 | 1,410 | -0.84% | 109,300 | 557億3116万 | +3.07% |
| 09/02 | 1,410 | 1,424 | 1,408 | 1,422 | +1.57% | 64,500 | 562億547万 | +4.25% |
| 09/01 | 1,420 | 1,420 | 1,395 | 1,400 | -1.27% | 159,800 | 553億3590万 | +2.87% |
| 08/29 | （IR情報）16:00 第11回無担保社債発行に関するお知らせ |
| 08/29 | 1,416 | 1,429 | 1,411 | 1,418 | 0% | 72,800 | 560億4737万 | +4.42% |
| 08/28 | 1,386 | 1,418 | 1,386 | 1,418 | +2.09% | 111,700 | 560億4737万 | +4.65% |
| 08/27 | 1,368 | 1,404 | 1,360 | 1,389 | +1.76% | 115,000 | 549億112万 | +2.81% |
| 08/26 | 1,392 | 1,394 | 1,364 | 1,365 | -2.36% | 111,500 | 539億5251万 | +1.26% |
| 08/25 | 1,402 | 1,415 | 1,392 | 1,398 | +0.5% | 110,400 | 552億5685万 | +3.86% |
| 08/22 | （IR情報）15:30 当社役職員の異動ならびに子会社の組織変更および役職員の異動に関するお知らせ |
| 08/22 | 1,386 | 1,402 | 1,377 | 1,391 | +0.36% | 64,500 | 549億8017万 | +3.57% |
| 08/21 | 1,390 | 1,396 | 1,376 | 1,386 | -0.29% | 74,100 | 547億8254万 | +3.43% |
| 08/20 | 1,390 | 1,400 | 1,378 | 1,390 | +0.29% | 87,200 | 549億4065万 | +3.81% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 436,038株（1.1%）+0.01% |
| 08/19 | 1,381 | 1,399 | 1,376 | 1,386 | +0.36% | 82,500 | 547億8254万 | +3.59% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 433,638株（1.09%）-0.01% |
| 08/18 | 1,394 | 1,396 | 1,375 | 1,381 | -0.72% | 69,800 | 545億8492万 | +3.29% |
| 08/15 | （5%ルール）藍澤卓弥（3.64%）藍澤不動産（12.77%） |
| 08/15 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/15 | 1,368 | 1,393 | 1,367 | 1,391 | +1.38% | 74,100 | 549億8017万 | +4.12% |
| 08/15 | （空売り報告）モルガン・スタンレーMUFG証券 437,238株（1.1%）+0.01% |
| 08/14 | 1,377 | 1,385 | 1,360 | 1,372 | -0.22% | 71,500 | 542億2919万 | +2.85% |
| 08/13 | 1,381 | 1,384 | 1,360 | 1,375 | +0.36% | 88,700 | 543億4776万 | +3.23% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 431,438株（1.09%）-0.02% |
| 08/12 | 1,357 | 1,377 | 1,351 | 1,370 | +1.41% | 112,600 | 541億5013万 | +3.01% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 441,138株（1.11%）+0.02% |
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。
