| 2026 |
| 06/03 | 729 | 730 | 728 | 728 | -0.14% | 4,100 | 285億5740万 | -0.41% |
| 06/02 | 730 | 730 | 728 | 729 | -0.14% | 6,200 | 285億9662万 | -0.27% |
| 06/01 | 730 | 731 | 729 | 730 | 0% | 1,800 | 286億3585万 | -0.14% |
| 05/29 | 730 | 732 | 730 | 730 | +0.14% | 2,100 | 286億3585万 | -0.27% |
| 05/28 | 732 | 732 | 729 | 729 | -0.14% | 4,700 | 285億9662万 | -0.41% |
| 05/27 | 734 | 734 | 730 | 730 | -0.95% | 3,200 | 286億3585万 | -0.27% |
| 05/26 | 736 | 737 | 730 | 737 | 0% | 3,300 | 289億1044万 | +0.68% |
| 05/25 | 737 | 737 | 728 | 737 | +0.96% | 17,600 | 289億1044万 | +0.68% |
| 05/22 | （IR情報）15:00 取締役の異動に関するお知らせ |
| 05/22 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/22 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 05/22 | 731 | 731 | 728 | 730 | 0% | 6,600 | 286億3585万 | -0.27% |
| 05/21 | 734 | 734 | 730 | 730 | -0.68% | 5,700 | 286億3585万 | -0.27% |
| 05/20 | 729 | 735 | 729 | 735 | +0.82% | 7,400 | 288億3199万 | +0.27% |
| 05/19 | 728 | 732 | 728 | 729 | +0.14% | 6,400 | 285億9662万 | -0.55% |
| 05/18 | 733 | 738 | 725 | 728 | -0.27% | 14,300 | 285億5740万 | -0.68% |
| 05/15 | 728 | 732 | 728 | 730 | +0.14% | 6,800 | 286億3585万 | -0.54% |
| 05/14 | （IR情報）14:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/14 | （IR情報）14:30 支配株主等に関する事項について |
| 05/14 | （IR情報）14:30 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 730 | 731 | 729 | 729 | -0.14% | 4,400 | 285億9662万 | -0.68% |
| 05/13 | 732 | 732 | 729 | 730 | 0% | 11,800 | 286億3585万 | -0.54% |
| 05/12 | 731 | 732 | 730 | 730 | -0.14% | 4,000 | 286億3585万 | -0.54% |
| 05/11 | 734 | 734 | 731 | 731 | -0.27% | 7,200 | 286億7508万 | -0.54% |
| 05/08 | 738 | 738 | 733 | 733 | -0.27% | 1,800 | 287億5353万 | -0.27% |
| 05/07 | 739 | 739 | 735 | 735 | -0.14% | 3,800 | 288億3199万 | 0% |
| 05/01 | 736 | 736 | 734 | 736 | +0.41% | 4,100 | 288億7121万 | 0% |
| 04/30 | 731 | 734 | 731 | 733 | +0.27% | 2,600 | 287億5353万 | -0.54% |
| 04/28 | 731 | 732 | 730 | 731 | +0.14% | 4,800 | 286億7508万 | -0.95% |
| 04/27 | 731 | 732 | 730 | 730 | -0.14% | 4,200 | 286億3585万 | -1.22% |
| 04/24 | 738 | 738 | 731 | 731 | -0.14% | 14,400 | 286億7508万 | -1.35% |
| 04/23 | 732 | 733 | 731 | 732 | +0.14% | 4,100 | 287億1431万 | -1.35% |
| 04/22 | 732 | 733 | 730 | 731 | -0.14% | 10,500 | 286億7508万 | -1.62% |
| 04/21 | 737 | 738 | 732 | 732 | -0.54% | 15,900 | 287億1431万 | -1.61% |
| 04/20 | 736 | 737 | 736 | 736 | +0.14% | 2,400 | 288億7121万 | -1.21% |
| 04/17 | 735 | 739 | 735 | 735 | 0% | 4,800 | 288億3199万 | -1.47% |
| 04/16 | 736 | 738 | 735 | 735 | -0.14% | 5,800 | 288億3199万 | -1.61% |
| 04/15 | 735 | 738 | 735 | 736 | -0.27% | 4,200 | 288億7121万 | -1.6% |
| 04/14 | 736 | 738 | 735 | 738 | +0.27% | 3,300 | 289億4967万 | -1.47% |
| 04/13 | 736 | 738 | 736 | 736 | 0% | 2,200 | 288億7121万 | -1.87% |
| 04/10 | 737 | 739 | 736 | 736 | -0.14% | 4,600 | 288億7121万 | -2% |
| 04/09 | 739 | 740 | 737 | 737 | -0.27% | 3,100 | 289億1044万 | -1.86% |
| 04/08 | 737 | 740 | 735 | 739 | +0.27% | 10,200 | 289億8890万 | -1.73% |
| 04/07 | 736 | 742 | 736 | 737 | 0% | 5,300 | 289億1044万 | -2.12% |
| 04/06 | 740 | 740 | 737 | 737 | -0.41% | 3,200 | 289億1044万 | -2.25% |
| 04/03 | （IR情報）9:10 (訂正)「非上場の親会社等の決算に関するお知らせ」の一部訂正について |
| 04/03 | 736 | 741 | 736 | 740 | +1.09% | 4,100 | 290億2812万 | -1.99% |
| 04/02 | 730 | 740 | 730 | 732 | -0.68% | 9,900 | 287億1431万 | -3.17% |
| 04/01 | 736 | 740 | 736 | 737 | +0.14% | 1,900 | 289億1044万 | -2.64% |
| 03/31 | 737 | 741 | 735 | 736 | -0.67% | 6,800 | 288億7121万 | -2.9% |
| 03/30 | 732 | 742 | 731 | 741 | -2.24% | 12,400 | 290億6735万 | -2.37% |
| 03/27 | 760 | 760 | 750 | 758 | -0.26% | 25,900 | 297億3421万 | -0.13% |
| 03/26 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 03/26 | 764 | 765 | 760 | 760 | -0.26% | 13,900 | 298億1267万 | +0.13% |
| 03/25 | 770 | 770 | 760 | 762 | +0.26% | 16,700 | 298億9112万 | +0.4% |
| 03/24 | 759 | 761 | 757 | 760 | +0.13% | 3,100 | 298億1267万 | +0.13% |
| 03/23 | 763 | 763 | 755 | 759 | -0.65% | 15,900 | 297億7344万 | 0% |
| 03/19 | 757 | 764 | 757 | 764 | +0.92% | 3,800 | 299億6958万 | +0.66% |
| 03/18 | 758 | 761 | 755 | 757 | 0% | 14,600 | 296億9499万 | -0.13% |
| 03/17 | （IR情報）15:30 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 03/17 | 758 | 763 | 756 | 757 | -0.13% | 8,000 | 296億9499万 | -0.13% |
| 03/16 | 759 | 759 | 755 | 758 | 0% | 4,900 | 297億3421万 | +0.13% |
| 03/13 | 760 | 765 | 757 | 758 | -0.26% | 6,500 | 297億3421万 | +0.13% |
| 03/12 | 765 | 765 | 755 | 760 | -0.13% | 8,300 | 298億1267万 | +0.53% |
| 03/11 | 760 | 772 | 760 | 761 | -0.26% | 23,700 | 298億5189万 | +0.66% |
| 03/10 | 760 | 763 | 753 | 763 | +1.19% | 3,800 | 299億3035万 | +1.06% |
| 03/09 | 759 | 759 | 750 | 754 | -1.18% | 10,400 | 295億7730万 | 0% |
| 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% |
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。
