| 2026 |
| 04/03 | 7,300 | 7,300 | 7,250 | 7,250 | +1.4% | 600 | 83億6115万 | -5.99% |
| 04/02 | 7,320 | 7,470 | 7,150 | 7,150 | -2.32% | 4,300 | 82億4583万 | -7.78% |
| 04/01 | 7,330 | 7,330 | 7,220 | 7,320 | +1.95% | 1,900 | 84億4188万 | -6.12% |
| 03/31 | 7,090 | 7,200 | 7,020 | 7,180 | +0.84% | 1,900 | 82億8042万 | -8.42% |
| 03/30 | 7,270 | 7,270 | 7,080 | 7,120 | -2.6% | 5,000 | 82億1123万 | -9.66% |
| 03/27 | 7,500 | 7,500 | 7,310 | 7,310 | -0.81% | 3,200 | 84億3035万 | -7.8% |
| 03/26 | （IR情報）15:30 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 |
| 03/26 | （IR情報）15:30 投資単位の引下げに関する考え方および方針等について |
| 03/26 | 7,600 | 7,600 | 7,370 | 7,370 | -3.15% | 1,700 | 84億9954万 | -7.49% |
| 03/25 | 7,530 | 7,610 | 7,470 | 7,610 | +3.12% | 3,400 | 87億7633万 | -4.91% |
| 03/24 | 7,390 | 7,480 | 7,380 | 7,380 | +0.82% | 2,500 | 85億1108万 | -8.08% |
| 03/23 | 7,590 | 7,590 | 7,290 | 7,320 | -4.44% | 5,600 | 84億4188万 | -9.82% |
| 03/19 | 7,790 | 7,790 | 7,660 | 7,660 | -2.3% | 2,900 | 88億3399万 | -6.81% |
| 03/18 | 7,720 | 7,910 | 7,720 | 7,840 | +1.69% | 2,600 | 90億4158万 | -5.56% |
| 03/17 | 7,850 | 7,920 | 7,700 | 7,710 | -1.53% | 5,700 | 88億9165万 | -7.84% |
| 03/16 | 7,830 | 7,900 | 7,800 | 7,830 | -1.26% | 1,800 | 90億3004万 | -7.01% |
| 03/13 | 7,890 | 7,950 | 7,800 | 7,930 | -1.37% | 3,900 | 91億4537万 | -6.18% |
| 03/12 | 8,050 | 8,050 | 7,950 | 8,040 | -0.86% | 1,400 | 92億7223万 | -5.23% |
| 03/11 | 8,080 | 8,140 | 8,060 | 8,110 | +0.62% | 2,400 | 93億5296万 | -4.67% |
| 03/10 | 7,860 | 8,070 | 7,860 | 8,060 | +3.33% | 2,800 | 92億9529万 | -5.44% |
| 03/09 | 7,940 | 7,940 | 7,560 | 7,800 | -2.86% | 6,000 | 89億9545万 | -8.71% |
| 03/06 | 7,960 | 8,070 | 7,960 | 8,030 | -0.99% | 1,400 | 92億6070万 | -6.32% |
| 03/05 | 8,050 | 8,150 | 8,030 | 8,110 | +2.79% | 3,800 | 93億5296万 | -5.61% |
| 03/04 | 8,000 | 8,000 | 7,660 | 7,890 | -3.19% | 10,000 | 90億9924万 | -8.36% |
| 03/03 | 8,260 | 8,330 | 8,100 | 8,150 | -1.45% | 5,200 | 93億9909万 | -5.63% |
| 03/02 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年2月28日) |
| 03/02 | 8,280 | 8,330 | 8,250 | 8,270 | -1.19% | 4,400 | 95億3748万 | -4.5% |
| 02/27 | （5%ルール）美樹工業（6.9%） |
| 02/27 | 8,300 | 8,370 | 8,250 | 8,370 | +1.21% | 1,500 | 96億5281万 | -3.57% |
| 02/26 | 8,250 | 8,300 | 8,230 | 8,270 | +0.24% | 1,700 | 95億3748万 | -4.91% |
| 02/25 | （5%ルール）三木佳美（11.78%）フレンド商会（6.13%） |
| 02/25 | 8,460 | 8,460 | 8,250 | 8,250 | -1.79% | 3,400 | 95億1441万 | -5.37% |
| 02/24 | （IR情報）12:00 定款の一部変更に関するお知らせ |
| 02/24 | 8,170 | 8,420 | 8,170 | 8,400 | +2.44% | 6,100 | 96億8740万 | -3.93% |
| 02/20 | （IR情報）11:15 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取得終了並びに主要株主である筆頭株主の異動に関するお知らせ |
| 02/20 | 8,300 | 8,300 | 8,140 | 8,200 | -1.2% | 9,500 | 94億5675万 | -6.41% |
| 02/19 | （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 |
| 02/19 | （IR情報）11:00 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/19 | 8,370 | 8,400 | 8,260 | 8,300 | +0.24% | 2,600 | 95億7208万 | -5.54% |
| 02/18 | 8,270 | 8,610 | 8,210 | 8,280 | +0.12% | 15,400 | 95億4901万 | -5.97% |
| 02/17 | 8,270 | 8,320 | 8,140 | 8,270 | +0.24% | 32,700 | 95億3748万 | -6.21% |
| 02/16 | 8,240 | 8,650 | 8,090 | 8,250 | -13.97% | 53,200 | 95億1441万 | -6.59% |
| 02/13 | （IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 9,770 | 9,840 | 9,590 | 9,590 | -3.13% | 5,100 | 110億5979万 | +8.39% |
| 02/12 | 9,740 | 9,900 | 9,650 | 9,900 | +2.06% | 2,000 | 114億1730万 | +12.4% |
| 02/10 | 9,470 | 9,970 | 9,470 | 9,700 | +2.75% | 5,800 | 111億8665万 | +10.81% |
| 02/09 | 9,260 | 9,450 | 9,240 | 9,440 | +4.31% | 9,600 | 108億8680万 | +8.42% |
| 02/06 | 9,200 | 9,200 | 8,920 | 9,050 | +4.62% | 16,200 | 104億3703万 | +4.33% |
| 02/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/05 | 8,760 | 8,760 | 8,650 | 8,650 | -0.8% | 3,200 | 99億7572万 | -0.1% |
| 02/04 | 8,690 | 8,750 | 8,690 | 8,720 | +1.16% | 3,600 | 100億5645万 | +0.6% |
| 02/03 | 8,490 | 8,620 | 8,490 | 8,620 | +1.17% | 2,300 | 99億4112万 | -0.55% |
| 02/02 | 8,520 | 8,520 | 8,350 | 8,520 | -0.58% | 4,700 | 98億2580万 | -1.75% |
| 01/30 | 8,480 | 8,570 | 8,400 | 8,570 | +0.94% | 2,100 | 98億8346万 | -1.27% |
| 01/29 | 8,510 | 8,510 | 8,490 | 8,490 | -0.47% | 900 | 97億9120万 | -2.21% |
| 01/28 | 8,690 | 8,690 | 8,530 | 8,530 | -0.35% | 1,500 | 98億3733万 | -1.78% |
| 01/27 | 8,650 | 8,650 | 8,550 | 8,560 | +0.12% | 500 | 98億7193万 | -1.46% |
| 01/26 | 8,770 | 8,770 | 8,550 | 8,550 | -2.29% | 3,800 | 98億6039万 | -1.63% |
| 01/23 | 8,760 | 8,810 | 8,680 | 8,750 | -0.11% | 900 | 100億9105万 | +0.62% |
| 01/22 | 8,790 | 8,810 | 8,680 | 8,760 | -0.45% | 2,000 | 101億258万 | +0.74% |
| 01/21 | 8,690 | 8,800 | 8,690 | 8,800 | 0% | 2,200 | 101億4871万 | +1.25% |
| 01/20 | 8,850 | 8,850 | 8,730 | 8,800 | -1.01% | 1,800 | 101億4871万 | +1.43% |
| 01/19 | 8,920 | 8,930 | 8,700 | 8,890 | +0.45% | 3,500 | 102億5250万 | +2.62% |
| 01/16 | 8,830 | 8,940 | 8,690 | 8,850 | +0.23% | 1,800 | 102億637万 | +2.37% |
| 01/15 | 8,800 | 8,960 | 8,790 | 8,830 | +0.68% | 2,200 | 101億8331万 | +2.27% |
| 01/14 | 8,750 | 8,990 | 8,640 | 8,770 | +1.98% | 42,700 | 101億1411万 | +1.65% |
| 01/13 | 8,610 | 8,630 | 8,600 | 8,600 | 0% | 1,700 | 99億1806万 | -0.3% |
| 01/09 | 8,610 | 8,630 | 8,530 | 8,600 | -0.58% | 2,400 | 99億1806万 | -0.36% |
| 01/08 | 8,570 | 8,700 | 8,570 | 8,650 | +0.46% | 3,500 | 99億7572万 | +0.13% |
| 01/07 | 8,540 | 8,630 | 8,530 | 8,610 | +0.82% | 7,700 | 99億2959万 | -0.46% |
| 01/06 | 8,540 | 8,640 | 8,510 | 8,540 | +0.23% | 9,600 | 98億4886万 | -1.45% |
| 01/05 | 8,620 | 8,620 | 8,520 | 8,520 | -1.16% | 3,300 | 98億2580万 | -1.7% |
| 2025 |
| 12/30 | 8,780 | 8,780 | 8,620 | 8,620 | -0.69% | 1,500 | 99億4112万 | -0.52% |
| 12/29 | 8,680 | 8,760 | 8,680 | 8,680 | -2.03% | 2,700 | 100億1032万 | +0.31% |
| 12/26 | 8,730 | 8,990 | 8,710 | 8,860 | +1.37% | 6,000 | 102億1791万 | +2.59% |
| 12/25 | 8,720 | 8,820 | 8,720 | 8,740 | +0.23% | 5,400 | 100億7951万 | +1.59% |
| 12/24 | 8,710 | 8,730 | 8,610 | 8,720 | +0.11% | 1,800 | 100億5645万 | +1.73% |
| 12/23 | 8,570 | 8,720 | 8,500 | 8,710 | +1.16% | 4,400 | 100億4492万 | +1.99% |
| 12/22 | 8,590 | 8,670 | 8,590 | 8,610 | +0.35% | 1,300 | 99億2959万 | +1.12% |
| 12/19 | 8,570 | 8,660 | 8,570 | 8,580 | 0% | 900 | 98億9499万 | +0.98% |
| 12/18 | 8,700 | 8,750 | 8,540 | 8,580 | -1.15% | 3,600 | 98億9499万 | +1.18% |
| 12/17 | 8,630 | 8,710 | 8,610 | 8,680 | +0.23% | 1,800 | 100億1032万 | +2.56% |
| 12/16 | 8,630 | 8,700 | 8,560 | 8,660 | -0.8% | 3,300 | 99億8725万 | +2.58% |
| 12/15 | 8,640 | 8,740 | 8,510 | 8,730 | +1.04% | 2,400 | 100億6798万 | +3.69% |
| 12/12 | 8,500 | 8,640 | 8,500 | 8,640 | +2.37% | 2,000 | 99億6419万 | +2.99% |
| 12/11 | 8,440 | 8,540 | 8,440 | 8,440 | -0.35% | 4,000 | 97億3353万 | +0.84% |
| 12/10 | 8,400 | 8,500 | 8,340 | 8,470 | +0.36% | 3,900 | 97億6813万 | +1.39% |
| 12/09 | 8,490 | 8,550 | 8,420 | 8,440 | -1.63% | 4,400 | 97億3353万 | +1.17% |
| 12/08 | 8,710 | 8,720 | 8,480 | 8,580 | -1.15% | 4,200 | 98億9499万 | +2.95% |
| 12/05 | 8,700 | 8,740 | 8,640 | 8,680 | -0.46% | 1,400 | 100億1032万 | +4.38% |
| 12/04 | 8,670 | 8,720 | 8,620 | 8,720 | 0% | 1,500 | 100億5645万 | +5.09% |
| 12/03 | 8,750 | 8,790 | 8,610 | 8,720 | -0.91% | 3,300 | 100億5645万 | +5.36% |
| 12/02 | 8,930 | 8,950 | 8,800 | 8,800 | -1.46% | 2,400 | 101億4871万 | +6.54% |
| 12/01 | 9,060 | 9,060 | 8,830 | 8,930 | -0.67% | 4,300 | 102億9863万 | +8.58% |
| 11/28 | 8,660 | 8,990 | 8,660 | 8,990 | +4.78% | 10,700 | 103億6783万 | +9.86% |
| 11/27 | 8,530 | 8,670 | 8,500 | 8,580 | +1.3% | 3,900 | 98億9499万 | +5.34% |
| 11/26 | 8,350 | 8,550 | 8,350 | 8,470 | +1.8% | 5,700 | 97億6813万 | +4.28% |
| 11/25 | 8,250 | 8,330 | 8,210 | 8,320 | +0.73% | 5,900 | 95億9514万 | +2.72% |
| 11/21 | 7,900 | 8,260 | 7,900 | 8,260 | +2.86% | 4,100 | 95億2595万 | +2.33% |
| 11/20 | 7,990 | 8,030 | 7,870 | 8,030 | +0.88% | 3,600 | 92億6070万 | -0.26% |
| 11/19 | 7,850 | 7,990 | 7,770 | 7,960 | +0.63% | 7,200 | 91億7997万 | -0.87% |
| 11/18 | 8,030 | 8,030 | 7,880 | 7,910 | -2.35% | 7,600 | 91億2231万 | -1.25% |
| 11/17 | 8,220 | 8,220 | 8,060 | 8,100 | -0.61% | 2,500 | 93億4143万 | +1.28% |
| 11/14 | 8,100 | 8,190 | 8,100 | 8,150 | -0.24% | 2,000 | 93億9909万 | +2.08% |
| 11/13 | 8,170 | 8,230 | 8,150 | 8,170 | +0.25% | 3,100 | 94億2215万 | +2.55% |
| 11/12 | 8,100 | 8,180 | 8,080 | 8,150 | 0% | 2,100 | 93億9909万 | +2.48% |
| 11/11 | 8,090 | 8,210 | 8,090 | 8,150 | +0.74% | 3,600 | 93億9909万 | +2.74% |
| 11/10 | 8,020 | 8,200 | 8,020 | 8,090 | +1.51% | 5,700 | 93億2989万 | +2.31% |
| 11/07 | 8,030 | 8,040 | 7,910 | 7,970 | -2.33% | 9,900 | 91億9150万 | +1.18% |
| 11/06 | 8,190 | 8,190 | 8,050 | 8,160 | +1.24% | 2,400 | 94億1062万 | +3.86% |
| 11/05 | 8,110 | 8,150 | 7,920 | 8,060 | -1.23% | 9,500 | 92億9529万 | +2.78% |
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。
