| 2026 |
| 09/15 | 1,824 | 1,824 | 1,810 | 1,816 | -0.06% | 105,400 | 1381億316万 | -1.78% |
| 09/14 | 1,803 | 1,817 | 1,799 | 1,817 | +1% | 76,300 | 1381億7921万 | -1.78% |
| 09/11 | 1,797 | 1,812 | 1,782 | 1,799 | -0.22% | 176,400 | 1368億1035万 | -2.81% |
| 09/10 | 1,810 | 1,820 | 1,798 | 1,803 | -0.77% | 118,900 | 1371億1454万 | -2.59% |
| 09/09 | 1,832 | 1,834 | 1,810 | 1,817 | -0.87% | 100,900 | 1381億7921万 | -1.84% |
| 09/08 | 1,835 | 1,840 | 1,827 | 1,833 | -0.6% | 75,400 | 1393億9598万 | -0.87% |
| 09/07 | 1,837 | 1,850 | 1,830 | 1,844 | +0.38% | 77,400 | 1402億3251万 | -0.27% |
| 09/04 | 1,830 | 1,848 | 1,827 | 1,837 | +0.11% | 73,700 | 1397億17万 | -0.6% |
| 09/03 | 1,850 | 1,853 | 1,824 | 1,835 | 0% | 122,400 | 1395億4808万 | -0.76% |
| 09/02 | 1,840 | 1,861 | 1,834 | 1,835 | -2.19% | 99,900 | 1395億4808万 | -0.76% |
| 09/01 | 1,859 | 1,880 | 1,853 | 1,876 | +0.91% | 79,200 | 1426億6604万 | +1.52% |
| 08/31 | 1,857 | 1,868 | 1,847 | 1,859 | -0.21% | 138,100 | 1413億7323万 | +0.7% |
| 08/28 | 1,874 | 1,886 | 1,855 | 1,863 | -1.11% | 83,600 | 1416億7742万 | +1.03% |
| 08/27 | 1,871 | 1,884 | 1,857 | 1,884 | +1.13% | 130,200 | 1432億7443万 | +2.34% |
| 08/26 | 1,866 | 1,888 | 1,846 | 1,863 | +0.43% | 155,200 | 1416億7742万 | +1.31% |
| 08/25 | 1,870 | 1,880 | 1,844 | 1,855 | -0.64% | 110,200 | 1410億6904万 | +0.92% |
| 08/24 | 1,859 | 1,869 | 1,849 | 1,867 | +0.43% | 91,100 | 1419億8161万 | +1.69% |
| 08/21 | 1,851 | 1,860 | 1,843 | 1,859 | +0.38% | 98,900 | 1413億7323万 | +1.31% |
| 08/20 | 1,878 | 1,887 | 1,839 | 1,852 | -1.12% | 131,000 | 1408億4089万 | +0.98% |
| 08/19 | 1,846 | 1,873 | 1,836 | 1,873 | +0.86% | 161,700 | 1424億3790万 | +2.18% |
| 08/18 | 1,870 | 1,888 | 1,840 | 1,857 | -0.85% | 90,200 | 1412億2113万 | +1.42% |
| 08/17 | 1,888 | 1,890 | 1,873 | 1,873 | -0.85% | 141,700 | 1424億3790万 | +2.35% |
| 08/14 | 1,859 | 1,891 | 1,851 | 1,889 | +1.61% | 173,900 | 1436億5467万 | +3.39% |
| 08/13 | 1,867 | 1,876 | 1,838 | 1,859 | 0% | 150,000 | 1413億7323万 | +1.86% |
| 08/12 | 1,850 | 1,859 | 1,835 | 1,859 | +0.54% | 161,000 | 1413億7323万 | +1.92% |
| 08/10 | 1,842 | 1,865 | 1,840 | 1,849 | +0.49% | 138,700 | 1406億1275万 | +1.37% |
| 08/07 | 1,801 | 1,853 | 1,801 | 1,840 | +2.45% | 211,200 | 1399億2832万 | +0.93% |
| 08/06 | 1,790 | 1,819 | 1,786 | 1,796 | +0.17% | 144,800 | 1365億8220万 | -1.37% |
| 08/05 | 1,823 | 1,823 | 1,791 | 1,793 | +0.56% | 161,400 | 1363億5406万 | -1.54% |
| 08/04 | 1,835 | 1,835 | 1,783 | 1,783 | -2.03% | 170,400 | 1355億9358万 | -2.14% |
| 08/03 | 1,835 | 1,843 | 1,791 | 1,820 | -0.82% | 190,000 | 1384億736万 | -0.16% |
| 07/31 | 1,761 | 1,890 | 1,760 | 1,835 | -0.33% | 300,000 | 1395億4808万 | +0.66% |
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,830 | 1,844 | 1,812 | 1,841 | +0.33% | 140,300 | 1400億436万 | +1.1% |
| 07/29 | 1,820 | 1,849 | 1,809 | 1,835 | +0.27% | 137,600 | 1395億4808万 | +0.88% |
| 07/28 | 1,811 | 1,834 | 1,809 | 1,830 | +0.44% | 106,400 | 1391億6784万 | +0.66% |
| 07/27 | 1,813 | 1,829 | 1,801 | 1,822 | +1.28% | 93,600 | 1385億5945万 | +0.33% |
| 07/24 | 1,781 | 1,805 | 1,777 | 1,799 | +0.33% | 81,100 | 1368億1035万 | -0.88% |
| 07/23 | 1,811 | 1,817 | 1,784 | 1,793 | -2.02% | 90,000 | 1363億5406万 | -1.16% |
| 07/22 | 1,823 | 1,833 | 1,808 | 1,830 | -0.05% | 86,500 | 1391億6784万 | +0.83% |
| 07/21 | 1,842 | 1,853 | 1,829 | 1,831 | +0.55% | 65,700 | 1392億4388万 | +0.94% |
| 07/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/17 | 1,830 | 1,838 | 1,808 | 1,821 | -0.16% | 89,400 | 1384億8340万 | +0.33% |
| 07/16 | （IR情報）16:00 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 |
| 07/16 | 1,838 | 1,845 | 1,824 | 1,824 | -1.03% | 73,300 | 1387億1155万 | +0.39% |
| 07/15 | （IR情報）16:00 従業員持株会に対する第三者割当による自己株式処分の払込完了及び一部失権に関するお知らせ |
| 07/15 | 1,844 | 1,847 | 1,828 | 1,843 | +0.77% | 78,600 | 1401億5646万 | +1.38% |
| 07/14 | 1,841 | 1,847 | 1,827 | 1,829 | +0.61% | 68,000 | 1390億9179万 | +0.55% |
| 07/13 | 1,844 | 1,873 | 1,816 | 1,818 | -0.66% | 79,400 | 1382億5526万 | -0.11% |
| 07/10 | 1,830 | 1,839 | 1,821 | 1,830 | +0.72% | 119,200 | 1391億6784万 | +0.49% |
| 07/09 | 1,815 | 1,835 | 1,806 | 1,817 | -0.22% | 80,800 | 1381億7921万 | -0.33% |
| 07/08 | 1,830 | 1,847 | 1,821 | 1,821 | -0.49% | 116,400 | 1384億8340万 | -0.16% |
| 07/07 | 1,851 | 1,873 | 1,828 | 1,830 | -1.56% | 92,000 | 1391億6784万 | +0.22% |
| 07/06 | 1,836 | 1,860 | 1,822 | 1,859 | +1.64% | 82,300 | 1413億7323万 | +1.7% |
| 07/03 | 1,817 | 1,843 | 1,816 | 1,829 | +1.55% | 88,000 | 1390億9179万 | 0% |
| 07/02 | 1,809 | 1,829 | 1,798 | 1,801 | +1.12% | 106,100 | 1369億6244万 | -1.69% |
| 07/01 | 1,806 | 1,819 | 1,781 | 1,781 | -1.93% | 104,100 | 1354億4148万 | -3% |
| 06/30 | 1,829 | 1,829 | 1,795 | 1,816 | -0.49% | 139,600 | 1381億316万 | -1.3% |
| 06/29 | 1,823 | 1,830 | 1,812 | 1,825 | +1.22% | 112,900 | 1387億8760万 | -0.98% |
| 06/26 | 1,805 | 1,830 | 1,792 | 1,803 | +0.78% | 116,200 | 1371億1454万 | -2.28% |
| 06/25 | 1,810 | 1,845 | 1,789 | 1,789 | -0.83% | 103,300 | 1360億4987万 | -3.3% |
| 06/24 | 1,812 | 1,820 | 1,791 | 1,804 | -0.28% | 129,400 | 1371億9059万 | -2.7% |
| 06/23 | 1,777 | 1,823 | 1,772 | 1,809 | +2.03% | 109,900 | 1375億7083万 | -2.58% |
| 06/22 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（8.7%）フィデリティマネジメントトラストカンパニー(Fid…（1.1%）エフアイエーエムエルエルシー(FIAM LLC)（0.2%） |
| 06/22 | （5%ルール）フィデリティインスティテューショナルアセットマネ…（0.72%）フィデリティマネジメントアンドリサーチカンパニー…（8.53%）エフアイエーエムエルエルシー(FIAM LLC)（0.27%） |
| 06/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.52%） |
| 06/22 | 1,771 | 1,803 | 1,767 | 1,773 | -1.12% | 105,900 | 1348億3310万 | -4.73% |
| 06/19 | （IR情報）16:00 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 |
| 06/19 | 1,784 | 1,812 | 1,772 | 1,793 | +0.34% | 133,600 | 1363億5406万 | -3.81% |
| 06/18 | 1,788 | 1,803 | 1,779 | 1,787 | -0.72% | 117,800 | 1358億9777万 | -4.23% |
| 06/17 | （IR情報）16:00 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 |
| 06/17 | 1,838 | 1,839 | 1,791 | 1,800 | -1.26% | 85,700 | 1368億8640万 | -3.64% |
| 06/16 | 1,855 | 1,855 | 1,814 | 1,823 | -2.09% | 74,000 | 1386億3550万 | -2.46% |
| 06/15 | 1,868 | 1,871 | 1,853 | 1,862 | +0.49% | 63,500 | 1416億137万 | -0.16% |
| 06/12 | 1,869 | 1,871 | 1,846 | 1,853 | -0.7% | 94,300 | 1409億1694万 | -0.38% |
| 06/11 | 1,862 | 1,866 | 1,834 | 1,866 | +0.11% | 65,200 | 1419億556万 | +0.54% |
| 06/10 | 1,855 | 1,879 | 1,855 | 1,864 | +0.87% | 63,000 | 1417億5347万 | +0.65% |
| 06/09 | 1,863 | 1,880 | 1,837 | 1,848 | -0.16% | 90,100 | 1405億3670万 | +0.11% |
| 06/08 | 1,841 | 1,867 | 1,801 | 1,851 | -0.48% | 138,900 | 1407億6484万 | +0.54% |
| 06/05 | 1,878 | 1,888 | 1,852 | 1,860 | -0.05% | 63,100 | 1414億4928万 | +1.25% |
| 06/04 | 1,850 | 1,881 | 1,844 | 1,861 | -0.32% | 92,700 | 1415億2532万 | +1.58% |
| 06/03 | 1,862 | 1,882 | 1,852 | 1,867 | -0.69% | 71,500 | 1419億8161万 | +2.13% |
| 06/02 | 1,863 | 1,880 | 1,847 | 1,880 | -0.53% | 101,000 | 1429億7024万 | +3.07% |
| 06/01 | 1,895 | 1,907 | 1,874 | 1,890 | -0.26% | 111,400 | 1437億3072万 | +3.85% |
| 05/29 | 1,888 | 1,920 | 1,888 | 1,895 | +0.37% | 137,500 | 1441億1096万 | +4.35% |
| 05/28 | 1,895 | 1,896 | 1,876 | 1,888 | +0.11% | 127,200 | 1435億7862万 | +4.25% |
| 05/27 | 1,888 | 1,901 | 1,878 | 1,886 | -0.26% | 105,400 | 1434億2652万 | +4.31% |
| 05/26 | 1,881 | 1,898 | 1,860 | 1,891 | -0.16% | 99,200 | 1438億676万 | +4.65% |
| 05/25 | 1,923 | 1,929 | 1,888 | 1,894 | -0.84% | 111,600 | 1440億3491万 | +4.87% |
| 05/22 | 1,910 | 1,920 | 1,876 | 1,910 | +0.32% | 88,200 | 1452億5168万 | +5.88% |
| 05/21 | （5%ルール）大須賀秀徳（2.63%）大須賀正孝（3.05%）エムエフカンパニー（14.34%）大須賀福子（0.59%） |
| 05/21 | 1,894 | 1,920 | 1,888 | 1,904 | +1.66% | 113,500 | 1447億9539万 | +5.66% |
| 05/20 | 1,905 | 1,905 | 1,852 | 1,873 | -1.21% | 64,600 | 1424億3790万 | +3.94% |
| 05/19 | 1,875 | 1,910 | 1,866 | 1,896 | +2.49% | 136,500 | 1441億8700万 | +5.16% |
| 05/18 | 1,846 | 1,862 | 1,840 | 1,850 | -0.27% | 90,400 | 1406億8880万 | +2.55% |
| 05/15 | 1,839 | 1,874 | 1,824 | 1,855 | +1.42% | 100,500 | 1410億6904万 | +2.77% |
| 05/14 | 1,806 | 1,839 | 1,798 | 1,829 | -0.05% | 148,300 | 1390億9179万 | +1.27% |
| 05/13 | 1,755 | 1,865 | 1,751 | 1,830 | +6.71% | 257,500 | 1391億6784万 | +1.33% |
| 05/12 | （IR情報）17:00 従業員持株会に対する第三者割当による自己株式の処分に関するお知らせ |
| 05/12 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,784 | 1,784 | 1,704 | 1,715 | -2.11% | 142,600 | 1304億2232万 | -5.09% |
| 05/11 | 1,739 | 1,771 | 1,738 | 1,752 | +0.46% | 103,700 | 1332億3609万 | -3.31% |
| 05/08 | 1,758 | 1,765 | 1,726 | 1,744 | -1.19% | 137,600 | 1326億2771万 | -3.75% |
| 05/07 | 1,722 | 1,776 | 1,722 | 1,765 | +2.5% | 162,600 | 1342億2472万 | -2.65% |
| 05/01 | 1,720 | 1,727 | 1,698 | 1,722 | +0.12% | 137,200 | 1309億5465万 | -5.12% |
| 04/30 | 1,740 | 1,740 | 1,712 | 1,720 | -1.94% | 130,400 | 1308億256万 | -5.39% |
| 04/28 | 1,751 | 1,756 | 1,739 | 1,754 | +0.98% | 112,600 | 1333億8819万 | -3.73% |
| 04/27 | 1,729 | 1,743 | 1,721 | 1,737 | -0.57% | 203,000 | 1320億9537万 | -4.77% |
| 04/24 | 1,762 | 1,772 | 1,740 | 1,747 | -1.19% | 112,700 | 1328億5585万 | -4.22% |
| 04/23 | 1,770 | 1,785 | 1,762 | 1,768 | -0.73% | 119,200 | 1344億5286万 | -3.18% |
| 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% |
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。
