| 2026 |
| 03/09 | 651 | 660 | 650 | 650 | -1.52% | 1,200 | 26億3923万 | +0.31% |
| 03/06 | 660 | 660 | 654 | 660 | 0% | 2,400 | 26億7983万 | +2.17% |
| 03/05 | 660 | 660 | 660 | 660 | +0.15% | 100 | 26億7983万 | +2.48% |
| 03/04 | 680 | 680 | 659 | 659 | -1.64% | 3,800 | 26億7577万 | +2.65% |
| 03/03 | 688 | 688 | 670 | 670 | -1.47% | 2,500 | 27億2044万 | +4.69% |
| 03/02 | 680 | 681 | 671 | 680 | 0% | 3,900 | 27億6104万 | +6.75% |
| 02/27 | 678 | 680 | 661 | 680 | +1.49% | 2,300 | 27億6104万 | +7.26% |
| 02/26 | 661 | 679 | 661 | 670 | -1.03% | 1,100 | 27億2044万 | +6.35% |
| 02/25 | 680 | 680 | 670 | 677 | +1.5% | 2,500 | 27億4886万 | +7.8% |
| 02/24 | 670 | 670 | 667 | 667 | +1.83% | 4,600 | 27億826万 | +6.89% |
| 02/20 | 650 | 655 | 645 | 655 | +0.77% | 3,300 | 26億5953万 | +5.48% |
| 02/19 | 630 | 650 | 630 | 650 | +1.09% | 2,700 | 26億3923万 | +5.18% |
| 02/18 | 645 | 650 | 643 | 643 | +1.26% | 2,200 | 26億1081万 | +4.38% |
| 02/17 | 626 | 635 | 626 | 635 | +0.79% | 4,200 | 25億7832万 | +3.42% |
| 02/16 | 630 | 630 | 630 | 630 | 0% | 200 | 25億5802万 | +2.94% |
| 02/13 | 627 | 638 | 627 | 630 | -0.47% | 1,400 | 25億5802万 | +3.28% |
| 02/12 | 639 | 649 | 632 | 633 | +1.77% | 2,000 | 25億7020万 | +3.94% |
| 02/10 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 625 | 640 | 622 | 622 | -0.8% | 4,100 | 25億2554万 | +2.47% |
| 02/09 | 628 | 628 | 627 | 627 | -1.72% | 200 | 25億4584万 | +3.64% |
| 02/05 | 638 | 638 | 638 | 638 | 0% | 400 | 25億9050万 | +5.8% |
| 02/04 | 633 | 638 | 633 | 638 | +0.79% | 1,800 | 25億9050万 | +6.16% |
| 02/03 | 625 | 633 | 625 | 633 | +0.48% | 1,400 | 25億7020万 | +5.68% |
| 02/02 | 630 | 635 | 630 | 630 | 0% | 3,100 | 25億5802万 | +5.53% |
| 01/30 | 630 | 630 | 630 | 630 | +0.16% | 200 | 25億5802万 | +6.06% |
| 01/29 | 622 | 635 | 622 | 629 | +2.78% | 3,200 | 25億5396万 | +6.25% |
| 01/28 | 621 | 621 | 612 | 612 | +0.16% | 1,800 | 24億8494万 | +3.73% |
| 01/27 | 609 | 630 | 609 | 611 | +0.83% | 1,700 | 24億8087万 | +3.74% |
| 01/26 | 599 | 610 | 599 | 606 | +1.17% | 1,600 | 24億6057万 | +3.24% |
| 01/23 | 611 | 633 | 590 | 599 | -0.17% | 5,400 | 24億3215万 | +2.22% |
| 01/22 | 600 | 600 | 585 | 600 | 0% | 3,800 | 24億3621万 | +2.56% |
| 01/21 | 595 | 600 | 594 | 600 | +0.84% | 900 | 24億3621万 | +2.74% |
| 01/20 | （5%ルール）中野英樹（3.84%）ナカノコーポレーション（26.6%） |
| 01/20 | （5%ルール）ナカノコーポレーション（26.6%） |
| 01/20 | 595 | 595 | 595 | 595 | -1.65% | 200 | 24億1591万 | +2.06% |
| 01/19 | 586 | 605 | 586 | 605 | +3.77% | 6,800 | 24億5651万 | +3.77% |
| 01/16 | 585 | 589 | 583 | 583 | +0.69% | 1,900 | 23億6718万 | +0.17% |
| 01/15 | 598 | 598 | 579 | 579 | -3.18% | 1,700 | 23億5094万 | -0.52% |
| 01/14 | 594 | 598 | 591 | 598 | +0.84% | 3,000 | 24億2809万 | +2.93% |
| 01/13 | 598 | 598 | 588 | 593 | +0.51% | 2,400 | 24億779万 | +2.24% |
| 01/09 | 577 | 590 | 576 | 590 | +0.17% | 6,100 | 23億9561万 | +1.9% |
| 01/08 | 589 | 589 | 585 | 589 | -0.17% | 2,000 | 23億9155万 | +1.73% |
| 01/07 | 590 | 590 | 590 | 590 | +0.68% | 900 | 23億9561万 | +1.9% |
| 01/06 | 585 | 588 | 585 | 586 | +0.17% | 800 | 23億7937万 | +1.38% |
| 01/05 | 584 | 585 | 584 | 585 | +0.17% | 2,000 | 23億7531万 | +1.21% |
| 2025 |
| 12/30 | 581 | 584 | 575 | 584 | +0.69% | 900 | 23億7125万 | +1.21% |
| 12/29 | 579 | 580 | 571 | 580 | -0.17% | 1,900 | 23億5500万 | +0.69% |
| 12/26 | 579 | 581 | 579 | 581 | -0.17% | 300 | 23億5906万 | +0.87% |
| 12/25 | 582 | 582 | 582 | 582 | +1.04% | 100 | 23億6312万 | +1.22% |
| 12/24 | 589 | 589 | 575 | 576 | +0.17% | 2,200 | 23億3876万 | +0.17% |
| 12/22 | 575 | 575 | 575 | 575 | -0.35% | 300 | 23億3470万 | +0.17% |
| 12/19 | 575 | 577 | 575 | 577 | +0.35% | 800 | 23億4282万 | +0.52% |
| 12/17 | 575 | 575 | 575 | 575 | 0% | 300 | 23億3470万 | +0.35% |
| 12/16 | 577 | 577 | 575 | 575 | -0.86% | 1,000 | 23億3470万 | +0.35% |
| 12/15 | 580 | 580 | 580 | 580 | +0.52% | 100 | 23億5500万 | +1.4% |
| 12/12 | 575 | 577 | 575 | 577 | 0% | 600 | 23億4282万 | +1.05% |
| 12/10 | 575 | 577 | 575 | 577 | +0.87% | 400 | 23億4282万 | +1.23% |
| 12/09 | 572 | 577 | 572 | 572 | -1.72% | 1,900 | 23億2252万 | +0.53% |
| 12/08 | 580 | 582 | 580 | 582 | +0.17% | 400 | 23億6312万 | +2.46% |
| 12/05 | 580 | 581 | 579 | 581 | +0.17% | 2,000 | 23億5906万 | +2.65% |
| 12/04 | 580 | 580 | 580 | 580 | +0.69% | 600 | 23億5500万 | +2.65% |
| 12/03 | 574 | 600 | 574 | 576 | +1.05% | 1,200 | 23億3876万 | +2.13% |
| 12/02 | 577 | 577 | 570 | 570 | 0% | 500 | 23億1440万 | +1.24% |
| 12/01 | 574 | 584 | 570 | 570 | -0.35% | 2,200 | 23億1440万 | +1.42% |
| 11/28 | 572 | 572 | 572 | 572 | -1.72% | 1,000 | 23億2252万 | +1.96% |
| 11/27 | 582 | 590 | 582 | 582 | 0% | 1,500 | 23億6312万 | +3.93% |
| 11/26 | 586 | 586 | 582 | 582 | +0.69% | 600 | 23億6312万 | +4.11% |
| 11/25 | 572 | 578 | 569 | 578 | 0% | 1,000 | 23億4688万 | +3.58% |
| 11/21 | 561 | 580 | 560 | 578 | +1.76% | 2,600 | 23億4688万 | +3.77% |
| 11/20 | 562 | 568 | 562 | 568 | +1.07% | 300 | 23億628万 | +2.16% |
| 11/19 | 562 | 562 | 562 | 562 | -0.35% | 100 | 22億8192万 | +1.26% |
| 11/18 | 568 | 568 | 564 | 564 | -0.53% | 800 | 22億9004万 | +1.81% |
| 11/17 | 579 | 597 | 567 | 567 | -0.18% | 2,400 | 23億222万 | +2.35% |
| 11/14 | 565 | 568 | 565 | 568 | +0.71% | 900 | 23億628万 | +2.71% |
| 11/13 | 561 | 571 | 561 | 564 | -0.18% | 1,400 | 22億9004万 | +2.17% |
| 11/12 | 565 | 565 | 565 | 565 | 0% | 200 | 22億9410万 | +2.54% |
| 11/11 | 570 | 572 | 565 | 565 | 0% | 1,700 | 22億9410万 | +2.54% |
| 11/10 | 562 | 565 | 552 | 565 | +2.36% | 7,400 | 22億9410万 | +2.54% |
| 11/07 | （IR情報）16:20 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）16:20 株主優待制度の見直し(変更)に関するお知らせ |
| 11/07 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | 545 | 562 | 545 | 552 | -0.36% | 4,200 | 22億4131万 | +0.18% |
| 11/06 | 549 | 555 | 549 | 554 | +0.91% | 1,900 | 22億4943万 | +0.54% |
| 11/05 | 549 | 549 | 549 | 549 | 0% | 700 | 22億2913万 | -0.54% |
| 11/04 | 548 | 552 | 548 | 549 | +0.18% | 600 | 22億2913万 | -0.54% |
| 10/30 | 548 | 548 | 548 | 548 | -0.36% | 200 | 22億2507万 | -0.72% |
| 10/29 | 552 | 554 | 550 | 550 | 0% | 2,500 | 22億3319万 | -0.36% |
| 10/28 | 548 | 550 | 548 | 550 | 0% | 300 | 22億3319万 | -0.36% |
| 10/27 | 541 | 550 | 541 | 550 | +0.18% | 2,200 | 22億3319万 | -0.36% |
| 10/24 | 549 | 549 | 549 | 549 | -0.54% | 700 | 22億2913万 | -0.54% |
| 10/22 | 544 | 552 | 544 | 552 | +0.18% | 300 | 22億4131万 | 0% |
| 10/20 | 544 | 551 | 544 | 551 | +0.55% | 1,300 | 22億3725万 | -0.18% |
| 10/16 | 545 | 548 | 545 | 548 | -1.08% | 400 | 22億2507万 | -0.72% |
| 10/15 | 538 | 554 | 538 | 554 | +0.54% | 1,200 | 22億4943万 | +0.18% |
| 10/14 | 549 | 551 | 549 | 551 | +0.18% | 1,100 | 22億3725万 | -0.18% |
| 10/10 | 543 | 550 | 543 | 550 | +0.36% | 400 | 22億3319万 | -0.36% |
| 10/09 | 551 | 551 | 548 | 548 | -0.18% | 200 | 22億2507万 | -0.72% |
| 10/08 | 550 | 550 | 549 | 549 | -0.18% | 700 | 22億2913万 | -0.54% |
| 10/07 | 550 | 550 | 550 | 550 | +0.18% | 100 | 22億3319万 | -0.36% |
| 10/06 | 541 | 550 | 541 | 549 | +1.1% | 7,500 | 22億2913万 | -0.54% |
| 10/03 | 542 | 548 | 542 | 543 | 0% | 400 | 22億477万 | -1.63% |
| 10/02 | 549 | 550 | 543 | 543 | -0.18% | 1,800 | 22億477万 | -1.63% |
| 10/01 | 562 | 562 | 541 | 544 | -3.2% | 2,400 | 22億883万 | -1.45% |
| 09/30 | 562 | 562 | 562 | 562 | -2.43% | 100 | 22億8192万 | +1.81% |
| 09/26 | 561 | 576 | 556 | 576 | +2.67% | 2,100 | 23億3876万 | +4.35% |
| 09/25 | 558 | 601 | 558 | 561 | +0.9% | 6,200 | 22億7786万 | +2.19% |
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。
