| 2026 |
| 03/09 | （IR情報）13:00 株主優待の内容変更(デジタルギフト)に関するお知らせ |
| 03/09 | 5,900 | 5,950 | 5,840 | 5,870 | -1.51% | 46,700 | 960億1684万 | -2.23% |
| 03/06 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 03/06 | 6,000 | 6,000 | 5,940 | 5,960 | -0.67% | 25,000 | 974億8899万 | -0.86% |
| 03/05 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/05 | 6,100 | 6,160 | 6,000 | 6,000 | 0% | 25,300 | 981億4328万 | -0.25% |
| 03/04 | 6,020 | 6,050 | 5,920 | 6,000 | -1.32% | 28,000 | 981億4328万 | -0.28% |
| 03/03 | 6,200 | 6,200 | 6,080 | 6,080 | -1.78% | 25,700 | 994億5186万 | +0.95% |
| 03/02 | 6,180 | 6,260 | 6,160 | 6,190 | -1.43% | 30,700 | 1012億5115万 | +2.67% |
| 02/27 | 6,120 | 6,280 | 6,110 | 6,280 | +2.61% | 27,400 | 1027億2330万 | +4.15% |
| 02/26 | 6,150 | 6,190 | 6,110 | 6,120 | 0% | 22,500 | 1001億614万 | +1.56% |
| 02/25 | 6,120 | 6,130 | 6,090 | 6,120 | +0.49% | 19,400 | 1001億614万 | +1.46% |
| 02/24 | 5,990 | 6,090 | 5,960 | 6,090 | +1.67% | 25,100 | 996億1543万 | +0.86% |
| 02/20 | 5,980 | 6,010 | 5,940 | 5,990 | -0.17% | 15,100 | 979億7971万 | -0.94% |
| 02/19 | 5,980 | 6,000 | 5,940 | 6,000 | +0.67% | 15,600 | 981億4328万 | -0.96% |
| 02/18 | 5,900 | 5,970 | 5,900 | 5,960 | +1.02% | 14,200 | 974億8899万 | -1.75% |
| 02/17 | 5,860 | 5,960 | 5,860 | 5,900 | +0.17% | 20,900 | 965億756万 | -2.86% |
| 02/16 | （IR情報）13:00 2026年3月期個別業績予想の修正に関するお知らせ |
| 02/16 | 5,890 | 5,890 | 5,830 | 5,890 | 0% | 27,400 | 963億4399万 | -3.24% |
| 02/13 | 5,890 | 5,930 | 5,830 | 5,890 | 0% | 26,500 | 963億4399万 | -3.4% |
| 02/12 | 5,910 | 5,930 | 5,870 | 5,890 | +0.51% | 18,500 | 963億4399万 | -3.57% |
| 02/10 | 5,910 | 5,920 | 5,860 | 5,860 | -0.68% | 35,400 | 958億5327万 | -4.26% |
| 02/09 | 5,990 | 5,990 | 5,900 | 5,900 | -1.01% | 27,300 | 965億756万 | -3.83% |
| 02/06 | 6,010 | 6,010 | 5,930 | 5,960 | -0.67% | 25,300 | 974億8899万 | -3.22% |
| 02/05 | 5,970 | 6,020 | 5,970 | 6,000 | +0.67% | 13,900 | 981億4328万 | -2.85% |
| 02/04 | 6,020 | 6,050 | 5,960 | 5,960 | -1% | 32,700 | 974億8899万 | -3.7% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 98,779株（0.6%）+0.1% |
| 02/03 | 6,070 | 6,100 | 6,020 | 6,020 | -0.17% | 17,200 | 984億7042万 | -2.95% |
| 02/02 | 6,150 | 6,160 | 6,020 | 6,030 | -1.95% | 24,900 | 986億3400万 | -2.99% |
| 01/30 | 6,080 | 6,150 | 6,060 | 6,150 | +1.65% | 14,100 | 1005億9686万 | -1.19% |
| 01/29 | 6,040 | 6,070 | 6,010 | 6,050 | +0.17% | 17,500 | 989億6114万 | -2.73% |
| 01/28 | 6,060 | 6,060 | 6,020 | 6,040 | -0.17% | 13,500 | 987億9757万 | -2.93% |
| 01/27 | 6,170 | 6,180 | 6,050 | 6,050 | -1.79% | 29,700 | 989億6114万 | -2.8% |
| 01/26 | （IR情報）13:00 代表取締役の異動および取締役・監査役ならびに執行役員の人事に関するお知らせ |
| 01/26 | （IR情報）13:00 当社の従業員に対する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 |
| 01/26 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/26 | 6,220 | 6,290 | 6,140 | 6,160 | -0.96% | 43,000 | 1007億6043万 | -1.06% |
| 01/23 | 6,270 | 6,270 | 6,220 | 6,220 | +0.16% | 8,300 | 1017億4187万 | -0.08% |
| 01/22 | 6,190 | 6,240 | 6,180 | 6,210 | +0.49% | 10,300 | 1015億7829万 | -0.24% |
| 01/21 | 6,240 | 6,240 | 6,170 | 6,180 | -1.44% | 15,900 | 1010億8758万 | -0.66% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 82,079株（0.5%）新規 |
| 01/20 | 6,280 | 6,310 | 6,240 | 6,270 | -0.32% | 7,400 | 1025億5973万 | +0.8% |
| 01/19 | 6,330 | 6,330 | 6,260 | 6,290 | -0.32% | 10,900 | 1028億8687万 | +1.14% |
| 01/16 | 6,250 | 6,310 | 6,210 | 6,310 | +0.96% | 14,400 | 1032億1402万 | +1.58% |
| 01/15 | 6,230 | 6,250 | 6,190 | 6,250 | +0.81% | 8,500 | 1022億3258万 | +0.76% |
| 01/14 | 6,180 | 6,220 | 6,160 | 6,200 | +0.32% | 12,300 | 1014億1472万 | +0.08% |
| 01/13 | 6,310 | 6,310 | 6,170 | 6,180 | -0.64% | 14,300 | 1010億8758万 | -0.18% |
| 01/09 | 6,120 | 6,230 | 6,120 | 6,220 | +1.3% | 17,100 | 1017億4187万 | +0.55% |
| 01/08 | 6,180 | 6,210 | 6,140 | 6,140 | -0.32% | 18,000 | 1004億3329万 | -0.7% |
| 01/07 | 6,220 | 6,230 | 6,150 | 6,160 | -0.96% | 24,900 | 1007億6043万 | -0.5% |
| 01/06 | 6,240 | 6,300 | 6,220 | 6,220 | +0.16% | 24,200 | 1017億4187万 | +0.35% |
| 01/05 | 6,460 | 6,490 | 6,210 | 6,210 | -3.87% | 51,500 | 1015億7829万 | +0.16% |
| 2025 |
| 12/30 | 6,440 | 6,500 | 6,200 | 6,460 | +0.62% | 62,900 | 1056億6760万 | +4.18% |
| 12/29 | 6,300 | 6,440 | 6,190 | 6,420 | +1.42% | 65,900 | 1050億1331万 | +3.72% |
| 12/26 | 6,300 | 6,370 | 6,280 | 6,330 | +0.48% | 22,300 | 1035億4116万 | +2.38% |
| 12/25 | 6,380 | 6,390 | 6,300 | 6,300 | -0.63% | 23,200 | 1030億5044万 | +2.11% |
| 12/24 | 6,260 | 6,360 | 6,210 | 6,340 | +1.6% | 23,800 | 1037億473万 | +2.97% |
| 12/23 | 6,060 | 6,270 | 6,060 | 6,240 | +3.14% | 28,400 | 1020億6901万 | +1.56% |
| 12/22 | 6,130 | 6,150 | 6,050 | 6,050 | -0.66% | 28,600 | 989億6114万 | -1.43% |
| 12/19 | 6,140 | 6,220 | 6,090 | 6,090 | 0% | 28,200 | 996億1543万 | -0.85% |
| 12/18 | 6,080 | 6,120 | 6,080 | 6,090 | -0.16% | 9,500 | 996億1543万 | -0.88% |
| 12/17 | 6,150 | 6,170 | 6,100 | 6,100 | -0.81% | 10,400 | 997億7900万 | -0.76% |
| 12/16 | 6,170 | 6,200 | 6,150 | 6,150 | -1.13% | 13,000 | 1005億9686万 | +0.03% |
| 12/15 | （IR情報）13:00 株主優待制度における株主様からのお問い合わせの回答 |
| 12/15 | 6,160 | 6,250 | 6,140 | 6,220 | +1.8% | 22,700 | 1017億4187万 | +1.24% |
| 12/12 | 6,240 | 6,250 | 6,110 | 6,110 | -0.81% | 18,000 | 999億4257万 | -0.41% |
| 12/11 | 6,240 | 6,250 | 6,160 | 6,160 | -1.28% | 18,900 | 1007億6043万 | +0.47% |
| 12/10 | 6,180 | 6,270 | 6,130 | 6,240 | +2.3% | 15,700 | 1020億6901万 | +1.93% |
| 12/09 | 6,150 | 6,150 | 6,070 | 6,100 | 0% | 9,300 | 997億7900万 | -0.23% |
| 12/08 | 6,060 | 6,110 | 6,020 | 6,100 | +0.83% | 10,800 | 997億7900万 | -0.15% |
| 12/05 | 6,090 | 6,090 | 6,040 | 6,050 | -0.82% | 8,700 | 989億6114万 | -0.92% |
| 12/04 | 6,050 | 6,130 | 6,050 | 6,100 | +0.83% | 9,000 | 997億7900万 | -0.11% |
| 12/03 | 6,140 | 6,160 | 6,050 | 6,050 | -1.63% | 11,000 | 989億6114万 | -0.97% |
| 12/02 | 6,240 | 6,240 | 6,150 | 6,150 | -2.84% | 11,200 | 1005億9686万 | +0.47% |
| 12/01 | 6,350 | 6,400 | 6,290 | 6,330 | 0% | 8,800 | 1035億4116万 | +3.31% |
| 11/28 | 6,350 | 6,370 | 6,300 | 6,330 | +0.8% | 10,100 | 1035億4116万 | +3.31% |
| 11/27 | 6,190 | 6,320 | 6,190 | 6,280 | +0.8% | 10,200 | 1027億2330万 | +2.5% |
| 11/26 | 6,220 | 6,260 | 6,200 | 6,230 | +0.65% | 13,600 | 1019億544万 | +1.68% |
| 11/25 | 6,300 | 6,300 | 6,170 | 6,190 | -0.8% | 12,800 | 1012億5115万 | +1.01% |
| 11/21 | 6,000 | 6,240 | 6,000 | 6,240 | +3.83% | 22,600 | 1020億6901万 | +1.84% |
| 11/20 | 6,000 | 6,080 | 6,000 | 6,010 | +0.5% | 10,900 | 983億685万 | -1.91% |
| 11/19 | 6,010 | 6,030 | 5,970 | 5,980 | -0.5% | 12,900 | 978億1613万 | -2.51% |
| 11/18 | 6,080 | 6,090 | 6,010 | 6,010 | -1.31% | 9,000 | 983億685万 | -2.12% |
| 11/17 | 6,160 | 6,180 | 6,090 | 6,090 | -0.98% | 12,000 | 996億1543万 | -0.94% |
| 11/14 | 6,170 | 6,210 | 6,150 | 6,150 | 0% | 8,400 | 1005億9686万 | -0.1% |
| 11/13 | 6,110 | 6,200 | 6,110 | 6,150 | -0.16% | 8,700 | 1005億9686万 | -0.18% |
| 11/12 | 6,060 | 6,180 | 6,060 | 6,160 | +0.82% | 10,400 | 1007億6043万 | -0.18% |
| 11/11 | 6,090 | 6,110 | 6,050 | 6,110 | +0.83% | 6,800 | 999億4257万 | -1.13% |
| 11/10 | 6,010 | 6,130 | 6,010 | 6,060 | +1% | 9,000 | 991億2471万 | -2.05% |
| 11/07 | 6,000 | 6,070 | 6,000 | 6,000 | 0% | 8,000 | 981億4328万 | -3.15% |
| 11/06 | 6,000 | 6,060 | 5,980 | 6,000 | +0.84% | 10,700 | 981億4328万 | -3.35% |
| 11/05 | 6,030 | 6,030 | 5,930 | 5,950 | -1.16% | 20,400 | 973億2542万 | -4.57% |
| 11/04 | 5,960 | 6,040 | 5,950 | 6,020 | +0.5% | 15,100 | 984億7042万 | -3.94% |
| 10/31 | 6,010 | 6,020 | 5,950 | 5,990 | -0.33% | 21,700 | 979億7971万 | -4.94% |
| 10/30 | 6,060 | 6,070 | 6,010 | 6,010 | -1.15% | 20,700 | 983億685万 | -5.07% |
| 10/29 | 6,160 | 6,160 | 6,060 | 6,080 | -1.3% | 17,300 | 994億5186万 | -4.4% |
| 10/28 | 6,280 | 6,290 | 6,160 | 6,160 | -2.99% | 20,400 | 1007億6043万 | -3.58% |
| 10/27 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/27 | 6,350 | 6,380 | 6,310 | 6,350 | +0.79% | 9,400 | 1038億6830万 | -1.01% |
| 10/24 | 6,370 | 6,370 | 6,260 | 6,300 | -0.47% | 6,300 | 1030億5044万 | -2.05% |
| 10/23 | 6,330 | 6,380 | 6,280 | 6,330 | 0% | 11,100 | 1035億4116万 | -1.89% |
| 10/22 | 6,300 | 6,360 | 6,290 | 6,330 | +0.8% | 9,300 | 1035億4116万 | -2.16% |
| 10/21 | 6,250 | 6,290 | 6,250 | 6,280 | +0.32% | 6,800 | 1027億2330万 | -3.24% |
| 10/20 | 6,270 | 6,280 | 6,210 | 6,260 | +1.79% | 10,900 | 1023億9615万 | -3.91% |
| 10/17 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（15.91%） |
| 10/17 | 6,170 | 6,200 | 6,150 | 6,150 | -1.6% | 6,700 | 1005億9686万 | -5.89% |
| 10/16 | 6,180 | 6,250 | 6,170 | 6,250 | +1.3% | 11,600 | 1022億3258万 | -4.78% |
| 10/15 | 6,200 | 6,220 | 6,170 | 6,170 | +0.33% | 12,000 | 1009億2401万 | -6.29% |
| 10/14 | 6,150 | 6,220 | 6,100 | 6,150 | -0.97% | 15,600 | 1005億9686万 | -6.9% |
| 10/10 | 6,220 | 6,270 | 6,160 | 6,210 | -1.27% | 16,100 | 1015億7829万 | -6.28% |
| 10/09 | 6,270 | 6,320 | 6,230 | 6,290 | +0.48% | 12,100 | 1028億8687万 | -5.31% |
| 10/08 | 6,390 | 6,430 | 6,260 | 6,260 | -2.19% | 11,400 | 1023億9615万 | -5.92% |
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。
