| 2026 |
| 02/18 | （5%ルール）エピック・パートナーズ・インベストメンツ（9.47%） |
| 02/13 | 1,960 | 1,960 | 1,942 | 1,952 | -0.41% | 4,700 | 82億2963万 | -0.51% |
| 02/12 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 2,400 | 82億6336万 | -0.1% |
| 02/10 | 1,960 | 1,961 | 1,960 | 1,960 | 0% | 1,700 | 82億6336万 | -0.1% |
| 02/09 | 1,957 | 1,960 | 1,957 | 1,960 | 0% | 4,400 | 82億6336万 | -0.1% |
| 02/06 | （IR情報）15:30 連結子会社の吸収合併に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,960 | 1,963 | 1,960 | 1,960 | 0% | 2,700 | 82億6336万 | -0.1% |
| 02/04 | 1,960 | 1,960 | 1,960 | 1,960 | -0.25% | 1,800 | 82億6336万 | -0.1% |
| 02/02 | 1,951 | 1,966 | 1,951 | 1,965 | +0.1% | 6,200 | 82億8444万 | +0.1% |
| 01/30 | 1,969 | 1,969 | 1,957 | 1,963 | -0.36% | 4,000 | 82億7600万 | 0% |
| 01/29 | 1,965 | 1,970 | 1,965 | 1,970 | -0.45% | 1,000 | 83億552万 | +0.36% |
| 01/28 | 1,970 | 1,980 | 1,970 | 1,979 | +0.71% | 3,500 | 83億4346万 | +0.82% |
| 01/27 | （5%ルール）エピック・パートナーズ・インベストメンツ（8.45%） |
| 01/27 | 1,963 | 1,965 | 1,963 | 1,965 | +0.1% | 200 | 82億8444万 | +0.1% |
| 01/26 | 1,963 | 1,963 | 1,963 | 1,963 | 0% | 300 | 82億7600万 | 0% |
| 01/23 | 1,963 | 1,963 | 1,963 | 1,963 | -0.51% | 1,700 | 82億7600万 | 0% |
| 01/22 | 1,965 | 2,004 | 1,963 | 1,973 | +0.51% | 22,600 | 83億1816万 | +0.51% |
| 01/21 | （5%ルール）エピック・パートナーズ・インベストメンツ（7.13%） |
| 01/21 | 1,963 | 1,964 | 1,962 | 1,963 | 0% | 25,800 | 82億7600万 | 0% |
| 01/20 | 1,954 | 1,965 | 1,954 | 1,963 | 0% | 15,800 | 82億7600万 | 0% |
| 01/19 | 1,963 | 1,963 | 1,963 | 1,963 | -0.1% | 300 | 82億7600万 | 0% |
| 01/16 | 1,965 | 1,972 | 1,950 | 1,965 | 0% | 20,500 | 82億8444万 | +0.1% |
| 01/15 | 1,951 | 1,965 | 1,947 | 1,965 | 0% | 27,000 | 82億8444万 | +0.1% |
| 01/14 | 1,965 | 1,975 | 1,962 | 1,965 | +0.67% | 44,300 | 82億8444万 | +0.1% |
| 01/13 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る臨時株主総会の承認に関するお知らせ |
| 01/13 | 1,952 | 1,952 | 1,952 | 1,952 | 0% | 300 | 82億2963万 | -0.56% |
| 01/09 | 1,952 | 1,953 | 1,950 | 1,952 | -0.05% | 2,500 | 82億2963万 | -0.56% |
| 01/08 | 1,955 | 1,955 | 1,952 | 1,953 | 0% | 1,900 | 82億3384万 | -0.56% |
| 01/07 | 1,956 | 1,958 | 1,952 | 1,953 | -0.2% | 2,800 | 82億3384万 | -0.56% |
| 01/06 | 1,958 | 1,961 | 1,956 | 1,957 | 0% | 3,300 | 82億5071万 | -0.36% |
| 01/05 | 1,956 | 1,966 | 1,954 | 1,957 | +0.15% | 8,100 | 82億5071万 | -0.41% |
| 2025 |
| 12/30 | 1,970 | 1,971 | 1,954 | 1,954 | -0.81% | 7,200 | 82億3806万 | -0.56% |
| 12/29 | 1,973 | 1,980 | 1,963 | 1,970 | +0.25% | 6,400 | 83億552万 | +0.2% |
| 12/26 | 1,969 | 1,975 | 1,962 | 1,965 | +0.05% | 3,300 | 82億8444万 | 0% |
| 12/25 | （5%ルール）エピック・パートナーズ・インベストメンツ（6.06%） |
| 12/25 | 1,966 | 1,966 | 1,964 | 1,964 | -0.1% | 400 | 82億8022万 | -0.05% |
| 12/24 | 1,970 | 1,974 | 1,965 | 1,966 | -0.1% | 2,700 | 82億8865万 | +0.05% |
| 12/23 | 1,970 | 1,975 | 1,965 | 1,968 | +0.1% | 5,900 | 82億9708万 | +0.2% |
| 12/22 | 1,975 | 1,975 | 1,959 | 1,966 | -0.15% | 6,200 | 82億8865万 | +0.1% |
| 12/19 | 1,969 | 1,976 | 1,963 | 1,969 | 0% | 5,700 | 83億130万 | +0.25% |
| 12/18 | 1,969 | 1,975 | 1,963 | 1,969 | 0% | 6,700 | 83億130万 | +0.31% |
| 12/17 | 1,969 | 1,975 | 1,968 | 1,969 | 0% | 5,300 | 83億130万 | +0.36% |
| 12/16 | 1,973 | 1,974 | 1,962 | 1,969 | +0.51% | 13,700 | 83億130万 | +0.82% |
| 12/15 | （5%ルール）エピック・パートナーズ・インベストメンツ（5.05%） |
| 12/15 | 1,947 | 1,973 | 1,947 | 1,959 | -0.56% | 6,600 | 82億5914万 | +1.4% |
| 12/12 | 1,970 | 1,973 | 1,965 | 1,970 | +0.2% | 3,200 | 83億552万 | +3.79% |
| 12/11 | 1,965 | 1,975 | 1,965 | 1,966 | +0.1% | 5,100 | 82億8865万 | +5.42% |
| 12/10 | 1,970 | 1,970 | 1,962 | 1,964 | +0.1% | 2,800 | 82億8022万 | +7.26% |
| 12/09 | 1,965 | 1,970 | 1,962 | 1,962 | 0% | 8,700 | 82億7179万 | +9.24% |
| 12/08 | 1,965 | 1,966 | 1,962 | 1,962 | 0% | 10,600 | 82億7179万 | +11.29% |
| 12/05 | 1,962 | 1,965 | 1,961 | 1,962 | -0.15% | 6,300 | 82億7179万 | +13.48% |
| 12/04 | 1,964 | 1,969 | 1,964 | 1,965 | +0.05% | 11,700 | 82億8444万 | +15.86% |
| 12/03 | 1,963 | 1,965 | 1,959 | 1,964 | -0.05% | 7,000 | 82億8022万 | +17.96% |
| 12/02 | 1,963 | 1,965 | 1,963 | 1,965 | +0.1% | 7,100 | 82億8444万 | +20.33% |
| 12/01 | 1,963 | 1,967 | 1,963 | 1,963 | -0.1% | 5,300 | 82億7600万 | +22.61% |
| 11/28 | 1,965 | 1,966 | 1,965 | 1,965 | -0.05% | 1,100 | 82億8444万 | +25.24% |
| 11/27 | 1,965 | 1,966 | 1,961 | 1,966 | +0.05% | 9,400 | 82億8865万 | +27.83% |
| 11/26 | 1,964 | 1,966 | 1,964 | 1,965 | 0% | 7,800 | 82億8444万 | +30.56% |
| 11/25 | 1,948 | 1,965 | 1,948 | 1,965 | +0.05% | 4,800 | 82億8444万 | +33.49% |
| 11/21 | 1,960 | 1,970 | 1,960 | 1,964 | +0.2% | 12,500 | 82億8022万 | +36.48% |
| 11/20 | 1,956 | 2,074 | 1,950 | 1,960 | +0.26% | 37,100 | 82億6336万 | +39.4% |
| 11/19 | 1,950 | 1,957 | 1,945 | 1,955 | +0.05% | 12,800 | 82億4228万 | +42.18% |
| 11/18 | 1,950 | 1,955 | 1,950 | 1,954 | -0.2% | 2,100 | 82億3806万 | +45.5% |
| 11/17 | 1,950 | 1,958 | 1,950 | 1,958 | -0.05% | 13,600 | 82億5492万 | +49.35% |
| 11/14 | （5%ルール）伊達忠應（1.48%）伊達忠一（3%）伊達祐子（0.15%）伊達アセットマネージメント（28.13%） |
| 11/14 | 1,938 | 1,959 | 1,935 | 1,959 | +0.05% | 17,900 | 82億5914万 | +53.05% |
| 11/13 | 1,931 | 1,958 | 1,930 | 1,958 | +0.36% | 122,500 | 82億5492万 | +57.02% |
| 11/12 | 1,949 | 1,952 | 1,915 | 1,951 | +12.58% | 170,500 | 82億2541万 | +60.71% |
| 11/11 | 1,733 | 1,733 | 1,733 | 1,733 | +20.94% | 900 | 73億632万 | +46.74% |
| 11/10 | 1,433 | 1,433 | 1,433 | 1,433 | +26.48% | 5,000 | 60億4152万 | +23.75% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ |
| 11/07 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/07 | 1,137 | 1,137 | 1,129 | 1,133 | +0.27% | 1,200 | 47億7672万 | -1.22% |
| 11/06 | 1,130 | 1,130 | 1,130 | 1,130 | +1.71% | 100 | 47億6408万 | -1.48% |
| 11/05 | 1,110 | 1,111 | 1,101 | 1,111 | +0.54% | 6,000 | 46億8397万 | -3.31% |
| 11/04 | 1,112 | 1,122 | 1,105 | 1,105 | -1.52% | 5,600 | 46億5868万 | -4% |
| 10/31 | 1,120 | 1,124 | 1,120 | 1,122 | +0.18% | 700 | 47億3035万 | -2.6% |
| 10/30 | 1,142 | 1,142 | 1,120 | 1,120 | -1.93% | 1,000 | 47億2192万 | -2.69% |
| 10/29 | 1,180 | 1,180 | 1,142 | 1,142 | -2.73% | 1,700 | 48億1467万 | -0.61% |
| 10/28 | 1,177 | 1,177 | 1,174 | 1,174 | 0% | 300 | 49億4958万 | +2.44% |
| 10/27 | 1,155 | 1,174 | 1,155 | 1,174 | +1.65% | 1,300 | 49億4958万 | +2.71% |
| 10/24 | 1,155 | 1,155 | 1,155 | 1,155 | -1.79% | 400 | 48億6948万 | +1.4% |
| 10/22 | 1,176 | 1,176 | 1,176 | 1,176 | -0.25% | 100 | 49億5801万 | +3.52% |
| 10/21 | 1,157 | 1,179 | 1,157 | 1,179 | +1.64% | 1,100 | 49億7066万 | +4.24% |
| 10/20 | 1,160 | 1,160 | 1,160 | 1,160 | +2.11% | 100 | 48億9056万 | +2.93% |
| 10/17 | 1,160 | 1,160 | 1,136 | 1,136 | -0.35% | 700 | 47億8937万 | +1.07% |
| 10/16 | 1,140 | 1,141 | 1,140 | 1,140 | +0.53% | 900 | 48億624万 | +1.6% |
| 10/14 | 1,150 | 1,150 | 1,120 | 1,134 | -3.41% | 900 | 47億8094万 | +1.25% |
| 10/10 | 1,178 | 1,178 | 1,174 | 1,174 | +1.38% | 300 | 49億4958万 | +5.1% |
| 10/08 | 1,158 | 1,158 | 1,158 | 1,158 | -0.69% | 100 | 48億8212万 | +4.04% |
| 10/07 | 1,166 | 1,166 | 1,166 | 1,166 | 0% | 400 | 49億1585万 | +5.14% |
| 10/06 | 1,157 | 1,166 | 1,152 | 1,166 | +1.22% | 2,700 | 49億1585万 | +5.52% |
| 10/03 | 1,141 | 1,171 | 1,140 | 1,152 | +2.58% | 3,200 | 48億5683万 | +4.63% |
| 10/02 | 1,140 | 1,140 | 1,123 | 1,123 | -0.97% | 3,100 | 47億3456万 | +2.28% |
| 10/01 | 1,145 | 1,145 | 1,120 | 1,134 | -1.56% | 1,800 | 47億8094万 | +3.47% |
| 09/30 | 1,161 | 1,161 | 1,140 | 1,152 | +0.26% | 1,400 | 48億5683万 | +5.3% |
| 09/29 | （IR情報）15:30 人事異動に関するお知らせ |
| 09/29 | 1,150 | 1,160 | 1,120 | 1,149 | -0.09% | 1,900 | 48億4418万 | +5.32% |
| 09/26 | 1,171 | 1,171 | 1,150 | 1,150 | -1.79% | 2,700 | 48億4840万 | +5.7% |
| 09/25 | 1,165 | 1,171 | 1,136 | 1,171 | +0.09% | 3,100 | 49億3693万 | +8.03% |
| 09/24 | 1,130 | 1,170 | 1,129 | 1,170 | +3.54% | 5,200 | 49億3272万 | +8.33% |
| 09/22 | 1,090 | 1,282 | 1,090 | 1,130 | +4.82% | 22,800 | 47億6408万 | +5.02% |
| 09/19 | 1,085 | 1,085 | 1,078 | 1,078 | -0.19% | 1,300 | 45億4484万 | +0.47% |
| 09/18 | 1,081 | 1,082 | 1,080 | 1,080 | +0.09% | 900 | 45億5328万 | +0.75% |
| 09/17 | 1,079 | 1,079 | 1,079 | 1,079 | -0.19% | 100 | 45億4906万 | +0.75% |
| 09/16 | 1,077 | 1,101 | 1,077 | 1,081 | +0.46% | 1,000 | 45億5749万 | +1.03% |
| 09/12 | 1,076 | 1,076 | 1,076 | 1,076 | +0.09% | 600 | 45億3641万 | +0.65% |
| 09/11 | 1,075 | 1,075 | 1,075 | 1,075 | +0.19% | 200 | 45億3220万 | +0.56% |
| 09/10 | 1,091 | 1,091 | 1,073 | 1,073 | -0.09% | 1,100 | 45億2376万 | +0.47% |
| 09/09 | 1,090 | 1,090 | 1,074 | 1,074 | -1.01% | 1,000 | 45億2798万 | +0.66% |
| 09/08 | 1,088 | 1,100 | 1,078 | 1,085 | -0.09% | 4,900 | 45億7436万 | +1.59% |
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。
