| 2026 |
| 07/14 | 1,300 | 1,313 | 1,298 | 1,301 | +0.7% | 108,100 | 326億8770万 | +1.8% |
| 07/13 | 1,292 | 1,308 | 1,287 | 1,292 | 0% | 47,400 | 324億6157万 | +1.02% |
| 07/10 | 1,272 | 1,303 | 1,272 | 1,292 | +1.41% | 57,500 | 324億6157万 | +0.94% |
| 07/09 | 1,272 | 1,287 | 1,264 | 1,274 | +0.16% | 36,500 | 320億932万 | -0.55% |
| 07/08 | 1,278 | 1,288 | 1,271 | 1,272 | -0.47% | 56,700 | 319億5907万 | -0.78% |
| 07/07 | 1,278 | 1,295 | 1,276 | 1,278 | -0.08% | 72,900 | 321億982万 | -0.39% |
| 07/06 | 1,283 | 1,288 | 1,275 | 1,279 | -0.39% | 68,200 | 321億3495万 | -0.39% |
| 07/03 | 1,263 | 1,284 | 1,258 | 1,284 | +2.07% | 71,100 | 322億6057万 | -0.16% |
| 07/02 | 1,207 | 1,264 | 1,199 | 1,258 | +4.92% | 109,300 | 316億732万 | -2.4% |
| 07/01 | 1,240 | 1,240 | 1,185 | 1,199 | -3.93% | 265,500 | 301億2494万 | -7.27% |
| 06/30 | 1,268 | 1,269 | 1,246 | 1,248 | -0.95% | 67,000 | 313億5607万 | -3.93% |
| 06/29 | 1,250 | 1,273 | 1,250 | 1,260 | -0.79% | 86,900 | 316億5757万 | -3.3% |
| 06/26 | 1,269 | 1,274 | 1,264 | 1,270 | +0.08% | 69,400 | 319億882万 | -2.83% |
| 06/25 | 1,294 | 1,294 | 1,269 | 1,269 | +0.4% | 49,400 | 318億8369万 | -3.35% |
| 06/24 | 1,261 | 1,280 | 1,261 | 1,264 | -0.71% | 42,100 | 317億5807万 | -4.31% |
| 06/23 | 1,282 | 1,285 | 1,264 | 1,273 | -0.62% | 88,600 | 319億8420万 | -4.07% |
| 06/22 | 1,281 | 1,298 | 1,276 | 1,281 | 0% | 53,800 | 321億8520万 | -4.04% |
| 06/19 | 1,295 | 1,302 | 1,276 | 1,281 | -1% | 65,300 | 321億8520万 | -4.55% |
| 06/18 | （IR情報）15:30 静岡支店開設に関するお知らせ |
| 06/18 | 1,307 | 1,307 | 1,290 | 1,294 | +0.15% | 31,500 | 325億1182万 | -3.86% |
| 06/17 | 1,299 | 1,306 | 1,284 | 1,292 | +1.02% | 56,400 | 324億6157万 | -4.3% |
| 06/16 | 1,330 | 1,330 | 1,275 | 1,279 | -2.37% | 116,600 | 321億3495万 | -5.47% |
| 06/15 | 1,321 | 1,330 | 1,301 | 1,310 | +0.61% | 57,400 | 329億1382万 | -3.46% |
| 06/12 | 1,305 | 1,321 | 1,290 | 1,302 | 0% | 107,900 | 327億1282万 | -4.19% |
| 06/11 | 1,306 | 1,312 | 1,281 | 1,302 | -0.31% | 94,700 | 327億1282万 | -4.34% |
| 06/10 | （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 |
| 06/10 | 1,313 | 1,320 | 1,300 | 1,306 | -0.68% | 83,600 | 328億1332万 | -4.25% |
| 06/09 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（7.18%） |
| 06/09 | 1,325 | 1,345 | 1,312 | 1,315 | +0.31% | 64,400 | 330億3945万 | -3.87% |
| 06/08 | 1,320 | 1,330 | 1,294 | 1,311 | -1.21% | 110,500 | 329億3895万 | -4.38% |
| 06/05 | 1,290 | 1,335 | 1,284 | 1,327 | +3.11% | 94,300 | 333億4095万 | -3.42% |
| 06/04 | 1,286 | 1,315 | 1,281 | 1,287 | -1.23% | 45,900 | 323億3595万 | -6.47% |
| 06/03 | 1,300 | 1,311 | 1,283 | 1,303 | -0.46% | 63,100 | 327億3795万 | -5.51% |
| 06/02 | 1,325 | 1,325 | 1,300 | 1,309 | -1.87% | 63,900 | 328億8870万 | -5.21% |
| 06/01 | 1,355 | 1,360 | 1,324 | 1,334 | -1.48% | 67,500 | 335億1682万 | -3.47% |
| 05/29 | 1,346 | 1,374 | 1,339 | 1,354 | +0.59% | 99,700 | 340億1932万 | -2.1% |
| 05/28 | 1,336 | 1,347 | 1,326 | 1,346 | -0.52% | 97,700 | 338億1832万 | -2.6% |
| 05/27 | 1,330 | 1,358 | 1,326 | 1,353 | -0.44% | 81,800 | 339億9420万 | -2.1% |
| 05/26 | 1,357 | 1,368 | 1,332 | 1,359 | -0.22% | 57,200 | 341億4495万 | -1.66% |
| 05/25 | 1,434 | 1,434 | 1,348 | 1,362 | -3.95% | 130,400 | 342億2033万 | -1.38% |
| 05/22 | （5%ルール）アセットマネジメントOne（5.26%） |
| 05/22 | 1,454 | 1,454 | 1,409 | 1,418 | -2.27% | 82,500 | 356億2733万 | +2.75% |
| 05/21 | 1,452 | 1,459 | 1,442 | 1,451 | +1.75% | 71,800 | 364億5646万 | +5.45% |
| 05/20 | 1,490 | 1,493 | 1,424 | 1,426 | -2.93% | 136,500 | 358億2833万 | +4.09% |
| 05/19 | 1,486 | 1,501 | 1,461 | 1,469 | +0.41% | 196,200 | 369億871万 | +7.46% |
| 05/18 | 1,503 | 1,508 | 1,425 | 1,463 | +5.78% | 296,700 | 367億5796万 | +7.42% |
| 05/15 | （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に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 北陸拠点準備室開設に関するお知らせ |
| 05/15 | 1,393 | 1,400 | 1,369 | 1,383 | +0.44% | 126,300 | 347億4795万 | +1.92% |
| 05/14 | 1,384 | 1,387 | 1,361 | 1,377 | -0.51% | 129,700 | 345億9720万 | +1.62% |
| 05/13 | 1,383 | 1,397 | 1,365 | 1,384 | +0.8% | 125,400 | 347億7308万 | +2.29% |
| 05/12 | 1,361 | 1,373 | 1,352 | 1,373 | +0.66% | 99,100 | 344億9670万 | +1.7% |
| 05/11 | 1,359 | 1,371 | 1,353 | 1,364 | +0.29% | 74,700 | 342億7058万 | +1.26% |
| 05/08 | 1,389 | 1,389 | 1,346 | 1,360 | -1.16% | 148,600 | 341億7008万 | +1.19% |
| 05/07 | 1,419 | 1,420 | 1,371 | 1,376 | -1.36% | 142,100 | 345億7208万 | +2.69% |
| 05/01 | 1,407 | 1,411 | 1,386 | 1,395 | 0% | 89,700 | 350億4945万 | +4.34% |
| 04/30 | 1,386 | 1,401 | 1,386 | 1,395 | +1.45% | 104,700 | 350億4945万 | +4.73% |
| 04/28 | 1,391 | 1,401 | 1,371 | 1,375 | -0.36% | 137,300 | 345億4695万 | +3.62% |
| 04/27 | 1,363 | 1,396 | 1,360 | 1,380 | +1.55% | 189,900 | 346億7258万 | +4.39% |
| 04/24 | 1,349 | 1,363 | 1,345 | 1,359 | +0.74% | 111,400 | 341億4495万 | +3.27% |
| 04/23 | 1,355 | 1,357 | 1,342 | 1,349 | +0.07% | 95,100 | 338億9370万 | +2.74% |
| 04/22 | 1,353 | 1,372 | 1,347 | 1,348 | +0.15% | 128,000 | 338億6857万 | +2.82% |
| 04/21 | 1,354 | 1,360 | 1,345 | 1,346 | +0.3% | 73,300 | 338億1832万 | +2.83% |
| 04/20 | 1,349 | 1,349 | 1,337 | 1,342 | +0.37% | 41,100 | 337億1782万 | +2.76% |
| 04/17 | 1,343 | 1,347 | 1,332 | 1,337 | -0.89% | 48,300 | 335億9220万 | +2.45% |
| 04/16 | 1,360 | 1,365 | 1,343 | 1,349 | -0.15% | 83,200 | 338億9370万 | +3.53% |
| 04/15 | 1,349 | 1,358 | 1,344 | 1,351 | +1.5% | 87,800 | 339億4395万 | +3.76% |
| 04/14 | 1,328 | 1,339 | 1,320 | 1,331 | +1.45% | 101,100 | 334億4145万 | +2.38% |
| 04/13 | 1,312 | 1,315 | 1,298 | 1,312 | -0.46% | 123,800 | 329億6407万 | +1% |
| 04/10 | 1,329 | 1,338 | 1,311 | 1,318 | -1.35% | 91,700 | 331億1482万 | +1.38% |
| 04/09 | 1,358 | 1,358 | 1,326 | 1,336 | -1.26% | 102,800 | 335億6707万 | +2.85% |
| 04/08 | 1,351 | 1,363 | 1,345 | 1,353 | +0.97% | 134,000 | 339億9420万 | +4.32% |
| 04/07 | 1,341 | 1,356 | 1,332 | 1,340 | +0.53% | 101,100 | 336億6757万 | +3.47% |
| 04/06 | 1,320 | 1,335 | 1,300 | 1,333 | +1.06% | 95,100 | 334億9170万 | +2.85% |
| 04/03 | 1,324 | 1,333 | 1,316 | 1,319 | +0.92% | 93,400 | 331億3995万 | +1.7% |
| 04/02 | 1,313 | 1,331 | 1,293 | 1,307 | +0.46% | 136,500 | 328億3845万 | +0.62% |
| 04/01 | 1,300 | 1,303 | 1,291 | 1,301 | +1.01% | 128,900 | 326億8770万 | +0.08% |
| 03/31 | 1,278 | 1,301 | 1,272 | 1,288 | +1.58% | 176,500 | 323億6107万 | -1.08% |
| 03/30 | 1,271 | 1,275 | 1,257 | 1,268 | -1.55% | 151,800 | 318億5857万 | -2.84% |
| 03/27 | （IR情報）15:30 資金の借入に関するお知らせ |
| 03/27 | 1,275 | 1,291 | 1,271 | 1,288 | +1.02% | 126,300 | 323億6107万 | -1.6% |
| 03/26 | 1,275 | 1,278 | 1,266 | 1,275 | +0.39% | 88,900 | 320億3445万 | -2.89% |
| 03/25 | 1,263 | 1,279 | 1,261 | 1,270 | +1.2% | 139,800 | 319億882万 | -3.64% |
| 03/24 | 1,255 | 1,272 | 1,242 | 1,255 | +2.45% | 154,500 | 315億3044万 | -5.14% |
| 03/23 | 1,250 | 1,250 | 1,221 | 1,225 | -4.3% | 200,900 | 307億7672万 | -7.76% |
| 03/19 | 1,299 | 1,302 | 1,280 | 1,280 | -1.92% | 107,300 | 321億5853万 | -4.33% |
| 03/18 | 1,300 | 1,313 | 1,292 | 1,305 | +1.4% | 84,500 | 327億8663万 | -3.05% |
| 03/17 | 1,280 | 1,300 | 1,279 | 1,287 | -0.23% | 88,200 | 323億3440万 | -4.81% |
| 03/16 | 1,295 | 1,302 | 1,280 | 1,290 | -0.69% | 80,400 | 324億977万 | -5.15% |
| 03/13 | 1,290 | 1,301 | 1,289 | 1,299 | +0.08% | 70,800 | 326億3589万 | -5.11% |
| 03/12 | 1,315 | 1,315 | 1,290 | 1,298 | -0.99% | 112,000 | 326億1076万 | -5.67% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 125,296株（0.49%）-0.06%義務消失 |
| 03/11 | 1,316 | 1,328 | 1,309 | 1,311 | -0.3% | 116,300 | 329億3737万 | -5.34% |
| 03/10 | 1,322 | 1,322 | 1,292 | 1,315 | +0.77% | 119,100 | 330億3787万 | -5.67% |
| 03/09 | 1,300 | 1,307 | 1,281 | 1,305 | -1.73% | 144,600 | 327億8663万 | -6.85% |
| 03/09 | （空売り報告）Citigroup Global Markets Limited 138,496株（0.55%）再IN |
| 03/06 | 1,312 | 1,328 | 1,298 | 1,328 | +1.84% | 100,300 | 333億6448万 | -5.75% |
| 03/05 | 1,306 | 1,321 | 1,300 | 1,304 | +2.19% | 125,000 | 327億6151万 | -7.84% |
| 03/04 | 1,302 | 1,302 | 1,260 | 1,276 | -2.82% | 232,500 | 320億5804万 | -10.27% |
| 03/03 | 1,342 | 1,342 | 1,308 | 1,313 | -3.1% | 168,900 | 329億8762万 | -8.31% |
| 03/02 | 1,372 | 1,372 | 1,350 | 1,355 | -1.17% | 156,500 | 340億4282万 | -5.9% |
| 02/27 | 1,361 | 1,377 | 1,354 | 1,371 | +1.48% | 136,000 | 344億4481万 | -5.25% |
| 02/26 | 1,337 | 1,371 | 1,337 | 1,351 | +0.3% | 86,600 | 339億4233万 | -6.96% |
| 02/25 | 1,330 | 1,351 | 1,315 | 1,347 | +0.75% | 149,500 | 338億4183万 | -7.68% |
| 02/24 | 1,346 | 1,346 | 1,331 | 1,337 | -1.69% | 122,900 | 335億9059万 | -8.86% |
| 02/20 | 1,365 | 1,373 | 1,355 | 1,360 | -1.09% | 164,000 | 341億6844万 | -7.92% |
| 02/19 | 1,391 | 1,395 | 1,373 | 1,375 | -0.94% | 143,900 | 345億4530万 | -7.53% |
| 02/18 | （IR情報）15:30 「ADVANTAGE CLUB」組成のための販売用不動産の取得に関するお知らせ |
| 02/18 | 1,399 | 1,403 | 1,382 | 1,388 | -0.64% | 88,000 | 348億7191万 | -7.16% |
| 02/17 | 1,401 | 1,409 | 1,396 | 1,397 | -0.78% | 73,900 | 350億9803万 | -7.11% |
| 02/12 | （IR情報）15:30 「ADVANTAGE CLUB」募集口数到達のお知らせ |
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。
