| 2026 |
| 04/22 | 1,775 | 1,791 | 1,771 | 1,781 | -0.06% | 100,200 | 1354億4148万 | -2.62% |
| 04/21 | 1,788 | 1,796 | 1,773 | 1,782 | -0.34% | 95,900 | 1355億1753万 | -2.57% |
| 04/20 | 1,819 | 1,819 | 1,777 | 1,788 | -1.7% | 76,400 | 1359億7382万 | -2.24% |
| 04/17 | 1,845 | 1,858 | 1,815 | 1,819 | -1.94% | 114,700 | 1383億3131万 | -0.49% |
| 04/16 | 1,882 | 1,882 | 1,851 | 1,855 | -0.54% | 70,000 | 1410億6904万 | +1.53% |
| 04/15 | 1,880 | 1,890 | 1,855 | 1,865 | +1.03% | 92,700 | 1418億2952万 | +2.14% |
| 04/14 | 1,862 | 1,865 | 1,843 | 1,846 | -0.65% | 63,700 | 1403億8460万 | +1.26% |
| 04/13 | 1,896 | 1,896 | 1,851 | 1,858 | -1.69% | 75,500 | 1412億9718万 | +2.03% |
| 04/10 | 1,920 | 1,931 | 1,879 | 1,890 | -0.94% | 94,400 | 1437億3072万 | +3.79% |
| 04/09 | 1,913 | 1,926 | 1,897 | 1,908 | 0% | 87,300 | 1450億9958万 | +4.78% |
| 04/08 | 1,927 | 1,933 | 1,903 | 1,908 | +0.69% | 110,700 | 1450億9958万 | +4.95% |
| 04/07 | 1,882 | 1,900 | 1,870 | 1,895 | +1.5% | 98,300 | 1441億1096万 | +4.29% |
| 04/06 | 1,845 | 1,881 | 1,839 | 1,867 | +1.58% | 71,400 | 1419億8161万 | +2.64% |
| 04/03 | 1,831 | 1,849 | 1,831 | 1,838 | -0.16% | 55,500 | 1397億7622万 | +0.82% |
| 04/02 | 1,842 | 1,864 | 1,827 | 1,841 | +0.05% | 84,100 | 1400億436万 | +0.82% |
| 04/01 | 1,829 | 1,840 | 1,806 | 1,840 | +4.13% | 121,700 | 1399億2832万 | +0.6% |
| 03/31 | 1,763 | 1,793 | 1,758 | 1,767 | +0.23% | 115,100 | 1343億7681万 | -3.65% |
| 03/30 | 1,750 | 1,768 | 1,728 | 1,763 | -2.6% | 150,100 | 1340億7262万 | -4.18% |
| 03/27 | 1,812 | 1,816 | 1,789 | 1,810 | +0.22% | 170,500 | 1376億4688万 | -2% |
| 03/26 | 1,816 | 1,821 | 1,789 | 1,806 | -0.82% | 103,700 | 1373億4268万 | -2.43% |
| 03/25 | 1,834 | 1,838 | 1,809 | 1,821 | +1.22% | 90,600 | 1384億8340万 | -1.78% |
| 03/24 | 1,770 | 1,799 | 1,766 | 1,799 | +3.21% | 75,500 | 1368億1035万 | -3.07% |
| 03/23 | 1,761 | 1,766 | 1,712 | 1,743 | -3.22% | 171,800 | 1325億5166万 | -6.24% |
| 03/19 | 1,836 | 1,836 | 1,789 | 1,801 | -1.32% | 160,000 | 1369億6244万 | -3.48% |
| 03/18 | 1,798 | 1,828 | 1,794 | 1,825 | +1.84% | 124,300 | 1387億8760万 | -2.41% |
| 03/17 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/17 | 1,773 | 1,800 | 1,773 | 1,792 | +0.79% | 73,000 | 1362億7801万 | -4.22% |
| 03/16 | 1,778 | 1,788 | 1,764 | 1,778 | +0.4% | 80,000 | 1352億1334万 | -5.02% |
| 03/13 | 1,770 | 1,797 | 1,755 | 1,771 | -1.12% | 155,600 | 1346億8100万 | -5.5% |
| 03/12 | 1,815 | 1,815 | 1,775 | 1,791 | -1.7% | 122,500 | 1362億196万 | -4.53% |
| 03/11 | 1,823 | 1,839 | 1,811 | 1,822 | +1.05% | 87,300 | 1385億5945万 | -2.93% |
| 03/10 | 1,814 | 1,836 | 1,795 | 1,803 | +0.84% | 122,300 | 1371億1454万 | -3.94% |
| 03/09 | 1,777 | 1,799 | 1,755 | 1,788 | -3.51% | 173,500 | 1359億7382万 | -4.79% |
| 03/06 | 1,852 | 1,871 | 1,836 | 1,853 | -1.65% | 126,700 | 1409億1694万 | -1.44% |
| 03/05 | 1,880 | 1,905 | 1,874 | 1,884 | +1.84% | 111,400 | 1432億7443万 | +0.27% |
| 03/04 | 1,860 | 1,876 | 1,804 | 1,850 | -1.91% | 160,800 | 1406億8880万 | -1.44% |
| 03/03 | 1,945 | 1,945 | 1,880 | 1,886 | -2.93% | 123,100 | 1434億2652万 | +0.48% |
| 03/02 | 1,942 | 1,948 | 1,912 | 1,943 | -0.92% | 98,100 | 1477億6126万 | +3.57% |
| 02/27 | 1,917 | 1,961 | 1,904 | 1,961 | +2.78% | 236,300 | 1491億3012万 | +4.7% |
| 02/27 | （空売り報告）シティグループ証券 1,460株（0%）-1.1%義務消失 |
| 02/26 | 1,932 | 1,943 | 1,907 | 1,908 | -1.24% | 103,500 | 1450億9958万 | +2.2% |
| 02/26 | （空売り報告）シティグループ証券 841,660株（1.1%）-0.22% |
| 02/25 | 1,951 | 1,955 | 1,925 | 1,932 | -1.18% | 141,500 | 1469億2473万 | +3.65% |
| 02/24 | 1,924 | 1,965 | 1,911 | 1,955 | +2.3% | 125,800 | 1486億7384万 | +5.11% |
| 02/20 | 1,916 | 1,926 | 1,908 | 1,911 | -1.24% | 88,200 | 1453億2772万 | +3.02% |
| 02/19 | 1,900 | 1,935 | 1,895 | 1,935 | +1.42% | 132,900 | 1471億5288万 | +4.48% |
| 02/18 | 1,901 | 1,911 | 1,892 | 1,908 | +1.33% | 69,800 | 1450億9958万 | +3.3% |
| 02/17 | 1,880 | 1,913 | 1,875 | 1,883 | +0.8% | 107,400 | 1431億9838万 | +2.17% |
| 02/16 | 1,880 | 1,881 | 1,850 | 1,868 | -0.64% | 136,800 | 1420億5766万 | +1.52% |
| 02/13 | 1,916 | 1,926 | 1,857 | 1,880 | -2.49% | 136,700 | 1429億7024万 | +2.29% |
| 02/12 | 1,899 | 1,951 | 1,893 | 1,928 | +2.12% | 144,300 | 1466億2054万 | +5.01% |
| 02/10 | 1,865 | 1,899 | 1,857 | 1,888 | +2.33% | 159,200 | 1435億7862万 | +3.06% |
| 02/09 | 1,862 | 1,863 | 1,834 | 1,845 | +0.6% | 117,000 | 1403億856万 | +0.99% |
| 02/06 | 1,822 | 1,834 | 1,815 | 1,834 | +0.88% | 74,500 | 1394億7203万 | +0.55% |
| 02/05 | 1,859 | 1,861 | 1,818 | 1,818 | -0.33% | 125,600 | 1382億5526万 | -0.16% |
| 02/04 | 1,812 | 1,834 | 1,804 | 1,824 | +0.66% | 174,300 | 1387億1155万 | +0.27% |
| 02/03 | 1,791 | 1,821 | 1,738 | 1,812 | -1.04% | 253,100 | 1377億9897万 | -0.22% |
| 02/03 | （空売り報告）シティグループ証券 1,008,360株（1.32%）-0.2% |
| 02/02 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,842 | 1,863 | 1,824 | 1,831 | 0% | 209,600 | 1392億4388万 | +0.99% |
| 02/02 | （空売り報告）シティグループ証券 1,161,160株（1.52%）+0.32% |
| 01/30 | 1,834 | 1,840 | 1,820 | 1,831 | +0.33% | 93,200 | 1392億4388万 | +1.16% |
| 01/29 | 1,813 | 1,830 | 1,807 | 1,825 | +0.05% | 99,800 | 1387億8760万 | +0.94% |
| 01/28 | 1,836 | 1,847 | 1,824 | 1,824 | -1.08% | 76,700 | 1387億1155万 | +1% |
| 01/27 | 1,837 | 1,850 | 1,830 | 1,844 | -0.22% | 89,900 | 1402億3251万 | +2.16% |
| 01/26 | 1,846 | 1,877 | 1,835 | 1,848 | -1.39% | 96,500 | 1405億3670万 | +2.55% |
| 01/23 | 1,871 | 1,880 | 1,860 | 1,874 | +0.7% | 123,200 | 1425億1395万 | +4.17% |
| 01/22 | 1,834 | 1,867 | 1,824 | 1,861 | +2.37% | 138,300 | 1415億2532万 | +3.62% |
| 01/21 | 1,802 | 1,821 | 1,799 | 1,818 | -0.55% | 122,600 | 1382億5526万 | +1.51% |
| 01/20 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 01/20 | 1,832 | 1,840 | 1,822 | 1,828 | -0.22% | 106,000 | 1390億1574万 | +2.24% |
| 01/19 | 1,835 | 1,839 | 1,825 | 1,832 | +0.11% | 87,600 | 1393億1993万 | +2.75% |
| 01/16 | 1,807 | 1,830 | 1,806 | 1,830 | +0.55% | 78,900 | 1391億6784万 | +2.92% |
| 01/15 | 1,815 | 1,821 | 1,808 | 1,820 | +0.39% | 122,900 | 1384億736万 | +2.65% |
| 01/14 | 1,811 | 1,818 | 1,802 | 1,813 | -0.49% | 89,900 | 1378億7502万 | +2.66% |
| 01/13 | 1,836 | 1,836 | 1,798 | 1,822 | +0.89% | 122,900 | 1385億5945万 | +3.52% |
| 01/09 | 1,824 | 1,845 | 1,801 | 1,806 | -0.93% | 94,300 | 1373億4268万 | +3.02% |
| 01/08 | 1,810 | 1,844 | 1,807 | 1,823 | +0.77% | 141,200 | 1386億3550万 | +4.23% |
| 01/07 | 1,802 | 1,820 | 1,794 | 1,809 | -1.15% | 158,400 | 1375億7083万 | +3.79% |
| 01/06 | 1,795 | 1,848 | 1,793 | 1,830 | +2.69% | 137,600 | 1391億6784万 | +5.23% |
| 01/05 | 1,776 | 1,785 | 1,763 | 1,782 | +0.51% | 134,400 | 1355億1753万 | +2.77% |
| 2025 |
| 12/30 | 1,760 | 1,792 | 1,760 | 1,773 | +0.91% | 168,900 | 1348億3310万 | +2.49% |
| 12/29 | 1,748 | 1,758 | 1,734 | 1,757 | +0.51% | 108,600 | 1336億1633万 | +1.8% |
| 12/26 | 1,752 | 1,759 | 1,739 | 1,748 | -0.06% | 57,400 | 1329億3190万 | +1.51% |
| 12/25 | 1,758 | 1,759 | 1,728 | 1,749 | +0.4% | 53,000 | 1330億795万 | +1.86% |
| 12/24 | 1,772 | 1,782 | 1,737 | 1,742 | -1.64% | 99,000 | 1324億7561万 | +1.81% |
| 12/23 | 1,763 | 1,776 | 1,757 | 1,771 | +0.45% | 87,400 | 1346億8100万 | +3.87% |
| 12/22 | 1,780 | 1,784 | 1,753 | 1,763 | -0.84% | 90,800 | 1340億7262万 | +3.77% |
| 12/22 | （空売り報告）シティグループ証券 919,560株（1.2%）新規 |
| 12/19 | 1,799 | 1,800 | 1,769 | 1,778 | -1.11% | 189,900 | 1352億1334万 | +4.96% |
| 12/18 | 1,788 | 1,802 | 1,759 | 1,798 | +1.35% | 164,700 | 1367億3430万 | +6.58% |
| 12/17 | 1,791 | 1,795 | 1,769 | 1,774 | -0.67% | 120,700 | 1349億915万 | +5.72% |
| 12/16 | （IR情報）16:00 当社従業員持株会を通じた「特別奨励金スキーム」の導入について |
| 12/16 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 12/16 | 1,787 | 1,798 | 1,762 | 1,786 | -0.06% | 141,300 | 1358億2172万 | +6.95% |
| 12/15 | 1,750 | 1,794 | 1,738 | 1,787 | +2.64% | 207,200 | 1358億9777万 | +7.52% |
| 12/12 | 1,750 | 1,753 | 1,732 | 1,741 | +0.81% | 117,200 | 1323億9956万 | +5.32% |
| 12/11 | （5%ルール）エムエフカンパニー（12.15%）大須賀秀徳（2.63%）大須賀福子（0.59%）大須賀正孝（2.63%） |
| 12/11 | （5%ルール）エムエフカンパニー（12.15%）大須賀正孝（2.63%）大須賀秀徳（2.63%）大須賀福子（0.59%） |
| 12/11 | 1,740 | 1,740 | 1,710 | 1,727 | +0.76% | 96,400 | 1313億3489万 | +4.98% |
| 12/10 | 1,707 | 1,727 | 1,693 | 1,714 | +0.41% | 83,100 | 1303億4627万 | +4.64% |
| 12/09 | 1,695 | 1,707 | 1,689 | 1,707 | +0.59% | 78,000 | 1298億1393万 | +4.66% |
| 12/08 | 1,680 | 1,722 | 1,662 | 1,697 | +2.48% | 117,600 | 1290億5345万 | +4.5% |
| 12/05 | 1,641 | 1,665 | 1,639 | 1,656 | +0.06% | 66,400 | 1259億3548万 | +2.29% |
| 12/04 | 1,656 | 1,663 | 1,646 | 1,655 | -0.06% | 66,000 | 1258億5944万 | +2.48% |
| 12/03 | 1,681 | 1,689 | 1,651 | 1,656 | -2.07% | 63,900 | 1259億3548万 | +2.73% |
| 12/02 | 1,674 | 1,695 | 1,672 | 1,691 | +0.83% | 70,500 | 1285億9716万 | +4.9% |
| 12/01 | 1,704 | 1,710 | 1,676 | 1,677 | -1.87% | 72,200 | 1275億3249万 | +4.16% |
| 11/28 | 1,700 | 1,713 | 1,690 | 1,709 | +0.47% | 87,300 | 1299億6603万 | +6.28% |
| 11/27 | 1,696 | 1,713 | 1,691 | 1,701 | +0.95% | 79,300 | 1293億5764万 | +6.05% |
| 11/26 | 1,680 | 1,701 | 1,670 | 1,685 | +0.3% | 107,000 | 1281億4088万 | +5.38% |
| 11/25 | 1,658 | 1,685 | 1,658 | 1,680 | +1.69% | 112,500 | 1277億6064万 | +5.33% |
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。
