| 2026 |
| 03/31 | 991 | 991 | 961 | 968 | -2.32% | 2,500 | 49億3873万 | -0.31% |
| 03/30 | 980 | 994 | 960 | 991 | -0.3% | 3,800 | 50億5608万 | +1.95% |
| 03/27 | 973 | 1,001 | 973 | 994 | +2.16% | 4,700 | 50億7138万 | +2.37% |
| 03/26 | 986 | 990 | 955 | 973 | +0.21% | 30,200 | 49億6424万 | +0.41% |
| 03/25 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 03/25 | （IR情報）16:00 臨時株主総会及び種類株主総会招集のための基準日設定に関するお知らせ |
| 03/25 | （IR情報）16:00 株式会社福岡キャピタルパートナーズとの資本業務提携の解消に関するお知らせ |
| 03/25 | （IR情報）16:00 完全子会社(株式会社FCP18)の吸収合併に関するお知らせ |
| 03/25 | （IR情報）16:00 株式会社FCP18の株式取得、第三者割当による新株式の発行、資本業務提携契約の締結、並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/25 | 960 | 986 | 955 | 971 | +1.68% | 2,500 | 49億5404万 | +0.21% |
| 03/24 | 951 | 955 | 950 | 955 | +0.53% | 800 | 48億7241万 | -1.34% |
| 03/23 | 960 | 960 | 944 | 950 | -1.04% | 3,800 | 48億4690万 | -1.86% |
| 03/19 | 951 | 960 | 950 | 960 | 0% | 1,600 | 48億9792万 | -0.83% |
| 03/18 | 956 | 964 | 955 | 960 | +0.52% | 3,800 | 48億9792万 | -0.83% |
| 03/17 | 951 | 955 | 951 | 955 | +0.42% | 1,500 | 48億7241万 | -1.24% |
| 03/16 | 958 | 958 | 950 | 951 | -0.73% | 2,000 | 48億5200万 | -1.55% |
| 03/13 | 964 | 964 | 956 | 958 | -0.73% | 1,400 | 48億8771万 | -0.73% |
| 03/12 | 966 | 966 | 965 | 965 | -0.1% | 400 | 49億2343万 | 0% |
| 03/11 | 974 | 975 | 966 | 966 | -0.41% | 2,400 | 49億2853万 | +0.21% |
| 03/10 | 959 | 974 | 959 | 970 | +1.78% | 2,700 | 49億4894万 | +0.73% |
| 03/09 | 990 | 990 | 952 | 953 | -3.25% | 5,100 | 48億6220万 | -0.94% |
| 03/06 | 980 | 996 | 980 | 985 | +0.1% | 2,300 | 50億2547万 | +2.39% |
| 03/05 | 977 | 999 | 977 | 984 | +0.72% | 1,700 | 50億2036万 | +2.5% |
| 03/04 | 981 | 982 | 962 | 977 | -1.31% | 1,300 | 49億8465万 | +1.98% |
| 03/03 | 985 | 990 | 985 | 990 | -0.8% | 2,300 | 50億5098万 | +3.45% |
| 03/02 | 986 | 999 | 975 | 998 | +1.11% | 3,500 | 50億9179万 | +4.5% |
| 02/27 | 976 | 998 | 976 | 987 | +1.13% | 3,400 | 50億3567万 | +3.68% |
| 02/26 | 976 | 976 | 976 | 976 | +0.21% | 100 | 49億7955万 | +2.74% |
| 02/25 | 975 | 988 | 974 | 974 | -0.1% | 4,000 | 49億6934万 | +2.63% |
| 02/24 | 975 | 975 | 971 | 975 | 0% | 3,500 | 49億7445万 | +2.96% |
| 02/20 | 963 | 975 | 962 | 975 | +1.25% | 4,300 | 49億7445万 | +3.07% |
| 02/19 | 963 | 980 | 963 | 963 | -0.21% | 2,500 | 49億1322万 | +2.01% |
| 02/18 | 958 | 970 | 958 | 965 | +0.73% | 1,000 | 49億2343万 | +2.22% |
| 02/17 | 968 | 970 | 957 | 958 | -0.21% | 2,600 | 48億8771万 | +1.7% |
| 02/16 | 965 | 968 | 960 | 960 | +0.95% | 2,600 | 48億9792万 | +2.02% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 970 | 999 | 951 | 951 | +0.11% | 3,200 | 48億5200万 | +1.17% |
| 02/12 | 955 | 955 | 938 | 950 | +0.85% | 2,500 | 48億4690万 | +1.17% |
| 02/10 | 947 | 947 | 942 | 942 | +0.21% | 400 | 48億608万 | +0.32% |
| 02/09 | 960 | 960 | 933 | 940 | +0.75% | 2,900 | 47億9588万 | +0.11% |
| 02/06 | 933 | 933 | 933 | 933 | -0.32% | 1,000 | 47億6016万 | -0.53% |
| 02/05 | 941 | 941 | 936 | 936 | -0.53% | 1,100 | 47億7547万 | -0.21% |
| 02/04 | 948 | 948 | 934 | 941 | -0.95% | 2,500 | 48億98万 | +0.32% |
| 02/03 | 949 | 950 | 935 | 950 | +1.06% | 2,800 | 48億4690万 | +1.28% |
| 02/02 | 950 | 950 | 940 | 940 | -0.95% | 500 | 47億9588万 | +0.21% |
| 01/30 | 942 | 949 | 942 | 949 | +0.74% | 400 | 48億4179万 | +1.28% |
| 01/29 | 937 | 944 | 937 | 942 | +0.64% | 300 | 48億608万 | +0.64% |
| 01/28 | 940 | 940 | 936 | 936 | -0.95% | 300 | 47億7547万 | +0.21% |
| 01/27 | 940 | 950 | 934 | 945 | -0.53% | 700 | 48億2139万 | +1.29% |
| 01/26 | 933 | 950 | 933 | 950 | +1.82% | 1,700 | 48億4690万 | +2.04% |
| 01/23 | 938 | 940 | 933 | 933 | -0.21% | 1,600 | 47億6016万 | +0.43% |
| 01/22 | 937 | 939 | 935 | 935 | +0.32% | 500 | 47億7037万 | +0.75% |
| 01/21 | 949 | 949 | 932 | 932 | -0.85% | 2,200 | 47億5506万 | +0.54% |
| 01/20 | 940 | 942 | 940 | 940 | 0% | 1,200 | 47億9588万 | +1.51% |
| 01/19 | 936 | 942 | 936 | 940 | +0.32% | 1,600 | 47億9588万 | +1.73% |
| 01/16 | 942 | 944 | 937 | 937 | -0.53% | 2,800 | 47億8057万 | +1.52% |
| 01/15 | 942 | 942 | 938 | 942 | 0% | 700 | 48億608万 | +2.28% |
| 01/14 | 942 | 942 | 942 | 942 | +0.43% | 700 | 48億608万 | +2.39% |
| 01/13 | 941 | 941 | 936 | 938 | +0.64% | 2,100 | 47億8567万 | +2.18% |
| 01/09 | 931 | 938 | 928 | 932 | +0.43% | 900 | 47億5506万 | +1.64% |
| 01/08 | 930 | 935 | 928 | 928 | -0.43% | 700 | 47億3465万 | +1.31% |
| 01/07 | 933 | 941 | 932 | 932 | -0.32% | 1,600 | 47億5506万 | +1.75% |
| 01/06 | 932 | 938 | 927 | 935 | -0.43% | 900 | 47億7037万 | +2.19% |
| 01/05 | 915 | 939 | 915 | 939 | +0.97% | 1,800 | 47億9077万 | +2.74% |
| 2025 |
| 12/30 | 944 | 944 | 930 | 930 | 0% | 2,400 | 47億4486万 | +1.75% |
| 12/29 | 948 | 948 | 930 | 930 | -1.06% | 700 | 47億4486万 | +1.86% |
| 12/26 | 939 | 944 | 939 | 940 | 0% | 3,000 | 47億9588万 | +2.96% |
| 12/25 | 931 | 940 | 931 | 940 | +0.97% | 1,900 | 47億9588万 | +3.07% |
| 12/24 | 921 | 931 | 921 | 931 | +1.09% | 3,500 | 47億4996万 | +2.2% |
| 12/23 | 917 | 921 | 917 | 921 | +0.33% | 1,400 | 46億9894万 | +1.21% |
| 12/22 | 909 | 918 | 902 | 918 | +1.66% | 2,500 | 46億8363万 | +0.88% |
| 12/19 | 906 | 906 | 900 | 903 | +0.33% | 900 | 46億710万 | -0.77% |
| 12/18 | 906 | 906 | 900 | 900 | -0.66% | 500 | 45億9180万 | -1.21% |
| 12/17 | 904 | 907 | 897 | 906 | +1.46% | 2,200 | 46億2241万 | -0.66% |
| 12/16 | 910 | 910 | 888 | 893 | -1.87% | 4,900 | 45億5608万 | -2.08% |
| 12/15 | 915 | 920 | 893 | 910 | 0% | 3,600 | 46億4282万 | -0.33% |
| 12/12 | 921 | 921 | 906 | 910 | +0.44% | 1,800 | 46億4282万 | -0.33% |
| 12/11 | 901 | 929 | 901 | 906 | +0.67% | 1,800 | 46億2241万 | -0.77% |
| 12/10 | 910 | 911 | 900 | 900 | -1.1% | 800 | 45億9180万 | -1.32% |
| 12/09 | 910 | 911 | 900 | 910 | +1% | 1,300 | 46億4282万 | -0.33% |
| 12/08 | 901 | 905 | 901 | 901 | 0% | 2,300 | 45億9690万 | -1.42% |
| 12/05 | 904 | 907 | 901 | 901 | -0.33% | 2,500 | 45億9690万 | -1.53% |
| 12/04 | 904 | 909 | 901 | 904 | 0% | 1,400 | 46億1220万 | -1.31% |
| 12/03 | 914 | 914 | 882 | 904 | -1.09% | 4,500 | 46億1220万 | -1.53% |
| 12/02 | 915 | 915 | 914 | 914 | -0.11% | 1,400 | 46億6322万 | -0.54% |
| 12/01 | 915 | 919 | 913 | 915 | 0% | 1,400 | 46億6833万 | -0.44% |
| 11/28 | 920 | 920 | 915 | 915 | -0.54% | 700 | 46億6833万 | -0.44% |
| 11/27 | （IR情報）17:45 剰余金の処分に関するお知らせ |
| 11/27 | 920 | 920 | 920 | 920 | 0% | 200 | 46億9384万 | +0.11% |
| 11/26 | 920 | 920 | 920 | 920 | +0.22% | 600 | 46億9384万 | +0.11% |
| 11/25 | 916 | 920 | 916 | 918 | +0.11% | 1,300 | 46億8363万 | -0.11% |
| 11/21 | 918 | 919 | 917 | 917 | -0.11% | 400 | 46億7853万 | -0.33% |
| 11/20 | 918 | 918 | 914 | 918 | 0% | 2,000 | 46億8363万 | -0.22% |
| 11/19 | 908 | 918 | 908 | 918 | +0.33% | 200 | 46億8363万 | -0.33% |
| 11/18 | 922 | 922 | 915 | 915 | 0% | 1,200 | 46億6833万 | -0.87% |
| 11/17 | 900 | 918 | 887 | 915 | -0.76% | 7,000 | 46億6833万 | -0.97% |
| 11/14 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 916 | 922 | 916 | 922 | +0.55% | 3,500 | 47億404万 | -0.43% |
| 11/13 | 915 | 919 | 915 | 917 | -0.22% | 1,900 | 46億7853万 | -1.08% |
| 11/12 | 919 | 919 | 919 | 919 | +0.22% | 100 | 46億8873万 | -1.08% |
| 11/11 | 918 | 918 | 917 | 917 | 0% | 1,300 | 46億7853万 | -1.4% |
| 11/10 | 919 | 919 | 909 | 917 | +1.33% | 1,300 | 46億7853万 | -1.61% |
| 11/07 | 905 | 905 | 905 | 905 | -0.11% | 100 | 46億1731万 | -3.1% |
| 11/06 | 908 | 908 | 905 | 906 | +0.67% | 2,700 | 46億2241万 | -3.31% |
| 11/05 | 916 | 920 | 900 | 900 | -1.85% | 1,800 | 45億9180万 | -4.15% |
| 11/04 | 923 | 923 | 916 | 917 | -1.08% | 3,300 | 46億7853万 | -2.76% |
| 10/31 | 930 | 930 | 927 | 927 | -0.32% | 700 | 47億2955万 | -1.9% |
| 10/29 | 921 | 930 | 921 | 930 | -0.64% | 2,100 | 47億4486万 | -1.8% |
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。
