| 2025 |
| 12/18 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 12/18 | 1,844 | 1,845 | 1,843 | 1,845 | +0.05% | 7,300 | 310億4603万 | +0.16% |
| 12/17 | 1,844 | 1,847 | 1,844 | 1,844 | +0.05% | 8,100 | 310億2920万 | +0.11% |
| 12/16 | 1,844 | 1,846 | 1,843 | 1,843 | -0.27% | 11,800 | 310億1238万 | +0.05% |
| 12/15 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 12/15 | 1,843 | 1,848 | 1,843 | 1,848 | +0.05% | 6,700 | 310億9651万 | +0.33% |
| 12/12 | 1,842 | 1,848 | 1,842 | 1,847 | 0% | 9,400 | 310億7969万 | +0.27% |
| 12/11 | 1,842 | 1,847 | 1,842 | 1,847 | 0% | 2,400 | 310億7969万 | +0.27% |
| 12/10 | 1,842 | 1,847 | 1,842 | 1,847 | +0.16% | 10,600 | 310億7969万 | +0.27% |
| 12/09 | 1,841 | 1,847 | 1,841 | 1,844 | +0.11% | 5,000 | 310億2920万 | +0.11% |
| 12/08 | 1,841 | 1,845 | 1,841 | 1,842 | -0.27% | 3,500 | 309億9555万 | 0% |
| 12/05 | 1,841 | 1,847 | 1,841 | 1,847 | +0.05% | 2,400 | 310億7969万 | +0.27% |
| 12/04 | （5%ルール）ダイセキ（99.9%） |
| 12/04 | 1,840 | 1,846 | 1,840 | 1,846 | +0.33% | 4,200 | 310億6286万 | +0.22% |
| 12/03 | 1,840 | 1,846 | 1,840 | 1,840 | +0.05% | 10,600 | 309億6190万 | -0.16% |
| 12/02 | 1,840 | 1,844 | 1,836 | 1,839 | -0.05% | 50,000 | 309億4507万 | -0.22% |
| 12/01 | 1,842 | 1,843 | 1,840 | 1,840 | -0.11% | 26,700 | 309億6190万 | -0.16% |
| 11/28 | （IR情報）11:00 株式会社ダイセキによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 11/28 | 1,842 | 1,874 | 1,842 | 1,842 | 0% | 50,500 | 309億9555万 | -0.11% |
| 11/27 | 1,840 | 1,846 | 1,840 | 1,842 | -0.32% | 29,900 | 309億9555万 | -0.11% |
| 11/26 | 1,841 | 1,848 | 1,840 | 1,848 | +0.38% | 12,600 | 310億9651万 | +0.22% |
| 11/25 | 1,839 | 1,841 | 1,838 | 1,841 | +0.16% | 3,500 | 309億7872万 | -0.16% |
| 11/21 | 1,838 | 1,842 | 1,838 | 1,838 | 0% | 3,400 | 309億2824万 | -0.33% |
| 11/20 | 1,838 | 1,842 | 1,838 | 1,838 | +0.05% | 9,200 | 309億2824万 | -0.33% |
| 11/19 | 1,837 | 1,845 | 1,837 | 1,837 | 0% | 16,300 | 309億1141万 | -0.43% |
| 11/18 | （5%ルール）ダイセキ（95.6%） |
| 11/18 | （IR情報）11:00 親会社である株式会社ダイセキによる当社株券等に対する公開買付けの結果に関するお知らせ |
| 11/18 | 1,833 | 1,840 | 1,833 | 1,837 | +0.22% | 43,700 | 309億1141万 | -0.43% |
| 11/17 | 1,832 | 1,837 | 1,832 | 1,833 | +0.11% | 25,900 | 308億4411万 | -0.65% |
| 11/14 | 1,834 | 1,846 | 1,831 | 1,831 | -0.81% | 84,100 | 308億1045万 | -0.81% |
| 11/13 | 1,846 | 1,847 | 1,846 | 1,846 | 0% | 14,400 | 310億6286万 | 0% |
| 11/12 | 1,847 | 1,847 | 1,846 | 1,846 | -0.05% | 23,100 | 310億6286万 | 0% |
| 11/11 | 1,846 | 1,847 | 1,846 | 1,847 | 0% | 39,000 | 310億7969万 | +0.16% |
| 11/10 | 1,846 | 1,847 | 1,846 | 1,847 | +0.11% | 129,400 | 310億7969万 | +0.87% |
| 11/07 | 1,846 | 1,847 | 1,845 | 1,845 | -0.05% | 146,000 | 310億4603万 | +2.22% |
| 11/06 | 1,847 | 1,847 | 1,846 | 1,846 | -0.05% | 257,800 | 310億6286万 | +3.88% |
| 11/05 | 1,846 | 1,847 | 1,846 | 1,847 | +0.05% | 96,800 | 310億7969万 | +5.54% |
| 11/04 | 1,846 | 1,847 | 1,846 | 1,846 | 0% | 93,900 | 310億6286万 | +7.08% |
| 10/31 | 1,847 | 1,848 | 1,846 | 1,846 | -0.05% | 314,600 | 310億6286万 | +8.72% |
| 10/30 | 1,847 | 1,848 | 1,847 | 1,847 | 0% | 204,000 | 310億7969万 | +10.47% |
| 10/29 | 1,848 | 1,848 | 1,847 | 1,847 | -0.05% | 25,400 | 310億7969万 | +12.21% |
| 10/28 | 1,848 | 1,848 | 1,847 | 1,848 | 0% | 12,900 | 310億9651万 | +14.14% |
| 10/27 | 1,848 | 1,849 | 1,847 | 1,848 | 0% | 306,700 | 310億9651万 | +16.01% |
| 10/24 | 1,848 | 1,848 | 1,847 | 1,848 | 0% | 60,600 | 310億9651万 | +17.93% |
| 10/23 | 1,847 | 1,849 | 1,846 | 1,848 | +0.05% | 192,500 | 310億9651万 | +19.92% |
| 10/22 | 1,846 | 1,848 | 1,846 | 1,847 | 0% | 127,700 | 310億7969万 | +21.91% |
| 10/21 | 1,847 | 1,847 | 1,846 | 1,847 | +0.05% | 59,600 | 310億7969万 | +23.96% |
| 10/20 | 1,847 | 1,847 | 1,846 | 1,846 | 0% | 39,500 | 310億6286万 | +26.09% |
| 10/17 | 1,846 | 1,847 | 1,846 | 1,846 | +0.05% | 56,000 | 310億6286万 | +28.28% |
| 10/16 | 1,846 | 1,847 | 1,845 | 1,845 | 0% | 372,600 | 310億4603万 | +30.48% |
| 10/15 | 1,845 | 1,846 | 1,845 | 1,845 | 0% | 145,400 | 310億4603万 | +32.83% |
| 10/14 | 1,845 | 1,846 | 1,845 | 1,845 | -0.05% | 172,200 | 310億4603万 | +35.36% |
| 10/10 | 1,845 | 1,846 | 1,845 | 1,846 | +0.05% | 259,600 | 310億6286万 | +37.97% |
| 10/09 | 1,846 | 1,846 | 1,845 | 1,845 | 0% | 221,000 | 310億4603万 | +40.63% |
| 10/08 | 1,845 | 1,846 | 1,845 | 1,845 | 0% | 696,100 | 310億4603万 | +43.47% |
| 10/07 | 1,846 | 1,848 | 1,844 | 1,845 | +2.56% | 2,257,300 | 310億4603万 | +46.31% |
| 10/06 | 1,799 | 1,799 | 1,799 | 1,799 | +20.01% | 91,200 | 302億7198万 | +45.55% |
| 10/03 | 1,499 | 1,499 | 1,499 | 1,499 | +25.02% | 28,500 | 252億2385万 | +23.58% |
| 10/02 | （IR情報）15:30 2026年2月期配当予想の修正(無配)に関するお知らせ |
| 10/02 | （IR情報）15:30 親会社である株式会社ダイセキによる当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 10/02 | 1,146 | 1,199 | 1,145 | 1,199 | +3.63% | 112,400 | 201億7571万 | -0.25% |
| 10/01 | 1,171 | 1,183 | 1,150 | 1,157 | -1.7% | 81,700 | 194億6897万 | -3.82% |
| 09/30 | 1,191 | 1,193 | 1,176 | 1,177 | -1.09% | 42,200 | 198億552万 | -2.4% |
| 09/29 | 1,200 | 1,206 | 1,190 | 1,190 | -0.5% | 29,100 | 200億2427万 | -1.57% |
| 09/26 | 1,195 | 1,200 | 1,190 | 1,196 | -0.08% | 16,200 | 201億2523万 | -1.16% |
| 09/25 | 1,195 | 1,201 | 1,188 | 1,197 | +0.34% | 22,400 | 201億4206万 | -1.16% |
| 09/24 | 1,192 | 1,198 | 1,179 | 1,193 | +0.59% | 21,700 | 200億7475万 | -1.65% |
| 09/22 | 1,188 | 1,201 | 1,184 | 1,186 | +0.08% | 21,700 | 199億5696万 | -2.31% |
| 09/19 | 1,200 | 1,200 | 1,169 | 1,185 | -0.92% | 26,800 | 199億4013万 | -2.47% |
| 09/18 | 1,204 | 1,204 | 1,182 | 1,196 | -0.58% | 11,800 | 201億2523万 | -1.64% |
| 09/17 | 1,201 | 1,208 | 1,195 | 1,203 | 0% | 13,500 | 202億4302万 | -1.07% |
| 09/16 | 1,205 | 1,210 | 1,200 | 1,203 | -0.08% | 21,100 | 202億4302万 | -1.07% |
| 09/12 | 1,209 | 1,209 | 1,199 | 1,204 | +0.08% | 6,800 | 202億5985万 | -1.07% |
| 09/11 | 1,224 | 1,224 | 1,203 | 1,203 | -1.8% | 13,500 | 202億4302万 | -1.15% |
| 09/10 | 1,227 | 1,230 | 1,213 | 1,225 | -0.16% | 9,900 | 206億1322万 | +0.66% |
| 09/09 | 1,213 | 1,232 | 1,213 | 1,227 | +1.24% | 22,900 | 206億4687万 | +0.9% |
| 09/08 | 1,205 | 1,229 | 1,205 | 1,212 | +0.58% | 16,200 | 203億9446万 | -0.33% |
| 09/05 | 1,208 | 1,215 | 1,205 | 1,205 | -0.41% | 19,200 | 202億7667万 | -1.07% |
| 09/04 | 1,200 | 1,216 | 1,200 | 1,210 | +0.83% | 15,200 | 203億6081万 | -0.74% |
| 09/03 | 1,200 | 1,209 | 1,197 | 1,200 | -0.41% | 15,900 | 201億9254万 | -1.64% |
| 09/02 | 1,210 | 1,214 | 1,203 | 1,205 | -0.41% | 20,800 | 202億7667万 | -1.39% |
| 09/01 | 1,217 | 1,241 | 1,207 | 1,210 | -1.39% | 12,300 | 203億6081万 | -1.14% |
| 08/29 | 1,221 | 1,244 | 1,207 | 1,227 | +0.74% | 29,400 | 206億4687万 | +0.16% |
| 08/28 | 1,209 | 1,224 | 1,201 | 1,218 | -0.41% | 35,900 | 204億9543万 | -0.57% |
| 08/27 | 1,226 | 1,228 | 1,217 | 1,223 | -0.24% | 18,700 | 205億7956万 | -0.16% |
| 08/26 | 1,228 | 1,239 | 1,225 | 1,226 | -1.05% | 8,400 | 206億3004万 | +0.33% |
| 08/25 | 1,244 | 1,247 | 1,226 | 1,239 | +0.57% | 22,300 | 208億4880万 | +1.56% |
| 08/22 | 1,223 | 1,251 | 1,223 | 1,232 | +1.48% | 26,400 | 207億3101万 | +1.32% |
| 08/21 | 1,220 | 1,235 | 1,212 | 1,214 | -1.78% | 21,500 | 204億2812万 | +0.17% |
| 08/20 | 1,226 | 1,252 | 1,226 | 1,236 | +0.32% | 27,500 | 207億9832万 | +2.15% |
| 08/19 | 1,235 | 1,250 | 1,231 | 1,232 | -0.24% | 30,200 | 207億3101万 | +2.16% |
| 08/18 | 1,213 | 1,236 | 1,213 | 1,235 | +1.81% | 26,600 | 207億8149万 | +2.83% |
| 08/15 | 1,201 | 1,236 | 1,201 | 1,213 | +1% | 38,700 | 204億1129万 | +1.42% |
| 08/14 | 1,200 | 1,224 | 1,195 | 1,201 | -0.5% | 37,300 | 202億937万 | +0.84% |
| 08/13 | 1,210 | 1,218 | 1,202 | 1,207 | +0.67% | 16,700 | 203億1033万 | +1.68% |
| 08/12 | 1,218 | 1,224 | 1,197 | 1,199 | -1.07% | 29,000 | 201億7571万 | +1.35% |
| 08/08 | 1,210 | 1,223 | 1,203 | 1,212 | +0.75% | 30,900 | 203億9446万 | +2.62% |
| 08/07 | 1,217 | 1,224 | 1,203 | 1,203 | -1.15% | 18,500 | 202億4302万 | +1.86% |
| 08/06 | 1,201 | 1,224 | 1,201 | 1,217 | +1.67% | 24,400 | 204億7860万 | +2.96% |
| 08/05 | 1,241 | 1,246 | 1,192 | 1,197 | -3.31% | 72,300 | 201億4206万 | +1.44% |
| 08/04 | 1,223 | 1,255 | 1,223 | 1,238 | -0.64% | 26,200 | 208億3197万 | +5.09% |
| 08/01 | 1,242 | 1,261 | 1,231 | 1,246 | +0.32% | 30,400 | 209億6659万 | +5.95% |
| 07/31 | 1,241 | 1,251 | 1,225 | 1,242 | +0.16% | 59,800 | 208億9928万 | +5.97% |
| 07/30 | 1,235 | 1,246 | 1,227 | 1,240 | -0.24% | 45,400 | 208億6562万 | +6.16% |
| 07/29 | 1,259 | 1,259 | 1,235 | 1,243 | -0.88% | 48,400 | 209億1611万 | +6.7% |
| 07/28 | 1,249 | 1,259 | 1,239 | 1,254 | +1.21% | 62,500 | 211億120万 | +8.1% |
| 07/25 | 1,228 | 1,253 | 1,228 | 1,239 | +1.31% | 61,700 | 208億4880万 | +7.27% |
| 07/24 | 1,214 | 1,247 | 1,214 | 1,223 | +1.66% | 73,700 | 205億7956万 | +6.44% |
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。
