| 2026 |
| 03/06 | 755 | 763 | 755 | 763 | +1.06% | 1,700 | 299億3035万 | +1.33% |
| 03/05 | 762 | 764 | 755 | 755 | -0.66% | 6,300 | 296億1653万 | +0.4% |
| 03/04 | 760 | 760 | 753 | 760 | -0.52% | 11,000 | 298億1267万 | +1.06% |
| 03/03 | 767 | 767 | 754 | 764 | +0.53% | 23,000 | 299億6958万 | +1.73% |
| 03/02 | 765 | 768 | 756 | 760 | -0.91% | 21,600 | 298億1267万 | +1.33% |
| 02/27 | 765 | 780 | 765 | 767 | +0.26% | 26,600 | 300億8726万 | +2.4% |
| 02/26 | 762 | 770 | 753 | 765 | +0.92% | 11,000 | 300億880万 | +2.27% |
| 02/25 | （IR情報）15:30 株主優待制度の拡充および一部変更に関するお知らせ |
| 02/25 | 765 | 768 | 755 | 758 | +0.66% | 17,000 | 297億3421万 | +1.47% |
| 02/24 | 756 | 760 | 753 | 753 | -0.13% | 7,600 | 295億3808万 | +0.94% |
| 02/20 | 755 | 755 | 750 | 754 | -0.13% | 12,800 | 295億7730万 | +1.07% |
| 02/19 | 757 | 763 | 751 | 755 | -0.53% | 12,600 | 296億1653万 | +1.34% |
| 02/18 | 755 | 763 | 753 | 759 | +0.53% | 6,400 | 297億7344万 | +1.88% |
| 02/17 | 755 | 758 | 751 | 755 | 0% | 3,900 | 296億1653万 | +1.48% |
| 02/16 | 760 | 763 | 753 | 755 | -0.53% | 11,000 | 296億1653万 | +1.48% |
| 02/13 | 755 | 762 | 754 | 759 | +1.2% | 12,500 | 297億7344万 | +2.02% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （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) |
| 02/12 | 750 | 754 | 749 | 750 | +0.13% | 5,300 | 294億2040万 | +0.94% |
| 02/10 | 751 | 752 | 746 | 749 | 0% | 9,600 | 293億8117万 | +0.81% |
| 02/09 | 747 | 752 | 742 | 749 | +0.27% | 17,400 | 293億8117万 | +0.94% |
| 02/06 | （5%ルール）田中京子（3%）田中亮一郎（3.15%）第一マネージメント（34.12%）黒土優子（3.05%） |
| 02/06 | 742 | 747 | 742 | 747 | +0.13% | 5,500 | 293億271万 | +0.67% |
| 02/05 | 744 | 746 | 744 | 746 | +0.4% | 4,800 | 292億6349万 | +0.67% |
| 02/04 | 744 | 744 | 740 | 743 | -0.13% | 5,600 | 291億4580万 | +0.27% |
| 02/03 | 744 | 745 | 742 | 744 | +0.27% | 5,000 | 291億8503万 | +0.54% |
| 02/02 | 740 | 742 | 737 | 742 | +0.27% | 8,700 | 291億658万 | +0.27% |
| 01/30 | 738 | 740 | 737 | 740 | +0.27% | 5,600 | 290億2812万 | 0% |
| 01/29 | 740 | 741 | 737 | 738 | -0.27% | 5,500 | 289億4967万 | -0.14% |
| 01/28 | 743 | 743 | 737 | 740 | -0.54% | 9,300 | 290億2812万 | +0.14% |
| 01/27 | 740 | 746 | 739 | 744 | +0.68% | 9,800 | 291億8503万 | +0.81% |
| 01/26 | 740 | 747 | 739 | 739 | -0.14% | 12,000 | 289億8890万 | +0.14% |
| 01/23 | 746 | 746 | 739 | 740 | 0% | 15,000 | 290億2812万 | +0.41% |
| 01/22 | 738 | 740 | 738 | 740 | +0.14% | 9,800 | 290億2812万 | +0.41% |
| 01/21 | 738 | 740 | 736 | 739 | +0.14% | 5,700 | 289億8890万 | +0.41% |
| 01/20 | 738 | 743 | 737 | 738 | -0.67% | 16,200 | 289億4967万 | +0.27% |
| 01/19 | 740 | 743 | 739 | 743 | +0.41% | 5,100 | 291億4580万 | +1.09% |
| 01/16 | 741 | 742 | 737 | 740 | -0.27% | 9,500 | 290億2812万 | +0.68% |
| 01/15 | 744 | 744 | 736 | 742 | -0.27% | 18,200 | 291億658万 | +1.09% |
| 01/14 | 745 | 746 | 743 | 744 | -0.13% | 6,100 | 291億8503万 | +1.36% |
| 01/13 | 743 | 745 | 741 | 745 | +0.27% | 7,900 | 292億2426万 | +1.64% |
| 01/09 | 746 | 746 | 743 | 743 | -0.27% | 11,800 | 291億4580万 | +1.5% |
| 01/08 | 742 | 746 | 742 | 745 | +0.4% | 6,100 | 292億2426万 | +1.92% |
| 01/07 | 745 | 745 | 742 | 742 | 0% | 8,900 | 291億658万 | +1.5% |
| 01/06 | 740 | 743 | 740 | 742 | +0.41% | 7,200 | 291億658万 | +1.64% |
| 01/05 | 738 | 740 | 736 | 739 | +0.14% | 10,500 | 289億8890万 | +1.23% |
| 2025 |
| 12/30 | 735 | 739 | 735 | 738 | +0.27% | 7,900 | 289億4967万 | +1.1% |
| 12/29 | 735 | 738 | 732 | 736 | +0.14% | 13,200 | 288億7121万 | +0.96% |
| 12/26 | 732 | 737 | 732 | 735 | +0.14% | 10,400 | 288億3199万 | +0.82% |
| 12/25 | 738 | 738 | 731 | 734 | +0.41% | 27,500 | 287億9276万 | +0.82% |
| 12/24 | 733 | 733 | 729 | 731 | -0.27% | 10,000 | 286億7508万 | +0.41% |
| 12/23 | 729 | 733 | 728 | 733 | +0.41% | 9,700 | 287億5353万 | +0.83% |
| 12/22 | 729 | 731 | 728 | 730 | +0.27% | 5,900 | 286億3585万 | +0.41% |
| 12/19 | 727 | 730 | 726 | 728 | +0.14% | 10,100 | 285億5740万 | +0.14% |
| 12/18 | 728 | 730 | 726 | 727 | -0.14% | 18,400 | 285億1817万 | 0% |
| 12/17 | 728 | 730 | 727 | 728 | +0.14% | 5,300 | 285億5740万 | +0.14% |
| 12/16 | 727 | 730 | 726 | 727 | 0% | 17,000 | 285億1817万 | 0% |
| 12/15 | 729 | 729 | 726 | 727 | 0% | 8,300 | 285億1817万 | 0% |
| 12/12 | 728 | 730 | 726 | 727 | +0.14% | 5,800 | 285億1817万 | 0% |
| 12/11 | 728 | 730 | 726 | 726 | -0.27% | 9,400 | 284億7894万 | -0.14% |
| 12/10 | 728 | 731 | 728 | 728 | +0.14% | 6,200 | 285億5740万 | +0.14% |
| 12/09 | 727 | 735 | 727 | 727 | -0.27% | 6,000 | 285億1817万 | 0% |
| 12/08 | 726 | 737 | 726 | 729 | +0.28% | 8,500 | 285億9662万 | +0.28% |
| 12/05 | 726 | 731 | 726 | 727 | +0.14% | 12,700 | 285億1817万 | 0% |
| 12/04 | 727 | 733 | 723 | 726 | -0.14% | 14,100 | 284億7894万 | -0.14% |
| 12/03 | 728 | 733 | 726 | 727 | -0.14% | 4,500 | 285億1817万 | 0% |
| 12/02 | 729 | 738 | 726 | 728 | -0.14% | 9,500 | 285億5740万 | +0.14% |
| 12/01 | 726 | 734 | 726 | 729 | -0.27% | 17,400 | 285億9662万 | +0.28% |
| 11/28 | 731 | 735 | 729 | 731 | 0% | 6,100 | 286億7508万 | +0.55% |
| 11/27 | 728 | 732 | 727 | 731 | +0.41% | 8,200 | 286億7508万 | +0.55% |
| 11/26 | 727 | 730 | 726 | 728 | +0.14% | 7,400 | 285億5740万 | +0.14% |
| 11/25 | 730 | 730 | 726 | 727 | +0.28% | 21,800 | 285億1817万 | 0% |
| 11/21 | 724 | 725 | 722 | 725 | 0% | 3,400 | 284億3972万 | -0.41% |
| 11/20 | 724 | 727 | 722 | 725 | +0.28% | 4,500 | 284億3972万 | -0.41% |
| 11/19 | 722 | 724 | 721 | 723 | +0.28% | 2,900 | 283億6126万 | -0.69% |
| 11/18 | 722 | 723 | 720 | 721 | -0.28% | 10,200 | 282億8281万 | -0.96% |
| 11/17 | 725 | 727 | 721 | 723 | -0.28% | 17,300 | 283億6126万 | -0.82% |
| 11/14 | 726 | 727 | 725 | 725 | -0.14% | 9,700 | 284億3972万 | -0.55% |
| 11/13 | 727 | 728 | 725 | 726 | -0.14% | 5,100 | 284億7894万 | -0.55% |
| 11/12 | 726 | 727 | 724 | 727 | +0.28% | 7,700 | 285億1817万 | -0.41% |
| 11/11 | 727 | 729 | 724 | 725 | -0.28% | 14,600 | 284億3972万 | -0.68% |
| 11/10 | 728 | 730 | 725 | 727 | -0.14% | 9,600 | 285億1817万 | -0.55% |
| 11/07 | 726 | 730 | 725 | 728 | +0.28% | 11,900 | 285億5740万 | -0.41% |
| 11/06 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/06 | （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) |
| 11/06 | 728 | 731 | 726 | 726 | 0% | 10,200 | 284億7894万 | -0.68% |
| 11/05 | 728 | 729 | 726 | 726 | -0.27% | 6,200 | 284億7894万 | -0.82% |
| 11/04 | 730 | 736 | 727 | 728 | -0.27% | 12,200 | 285億5740万 | -0.68% |
| 10/31 | 730 | 737 | 729 | 730 | 0% | 6,100 | 286億3585万 | -0.54% |
| 10/30 | 728 | 731 | 728 | 730 | +0.14% | 4,100 | 286億3585万 | -0.68% |
| 10/29 | 730 | 731 | 729 | 729 | -0.14% | 2,700 | 285億9662万 | -0.95% |
| 10/28 | 731 | 732 | 730 | 730 | -0.41% | 4,500 | 286億3585万 | -0.95% |
| 10/27 | 734 | 735 | 731 | 733 | +0.14% | 9,000 | 287億5353万 | -0.54% |
| 10/24 | 734 | 734 | 731 | 732 | +0.27% | 12,600 | 287億1431万 | -0.81% |
| 10/23 | 731 | 733 | 728 | 730 | 0% | 10,800 | 286億3585万 | -1.08% |
| 10/22 | 731 | 731 | 730 | 730 | 0% | 11,000 | 286億3585万 | -1.22% |
| 10/21 | 733 | 733 | 729 | 730 | 0% | 11,300 | 286億3585万 | -1.35% |
| 10/20 | 734 | 734 | 729 | 730 | +0.14% | 7,400 | 286億3585万 | -1.48% |
| 10/17 | 729 | 730 | 728 | 729 | -0.14% | 16,400 | 285億9662万 | -1.62% |
| 10/16 | 730 | 734 | 728 | 730 | -0.14% | 12,500 | 286億3585万 | -1.62% |
| 10/15 | 730 | 732 | 729 | 731 | +0.14% | 4,200 | 286億7508万 | -1.62% |
| 10/14 | 731 | 733 | 729 | 730 | -0.41% | 18,700 | 286億3585万 | -1.75% |
| 10/10 | 735 | 735 | 733 | 733 | -0.14% | 6,200 | 287億5353万 | -1.48% |
| 10/09 | 735 | 746 | 734 | 734 | -0.14% | 12,000 | 287億9276万 | -1.34% |
| 10/08 | 738 | 750 | 734 | 735 | -0.27% | 23,700 | 288億3199万 | -1.34% |
| 10/07 | 733 | 741 | 733 | 737 | +0.55% | 13,600 | 289億1044万 | -1.07% |
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。
