| 2026 |
| 07/31 | 1,006 | 1,006 | 998 | 999 | -0.1% | 2,500 | 22億8371万 | +1.22% |
| 07/30 | 1,000 | 1,005 | 999 | 1,000 | 0% | 1,000 | 22億8600万 | +1.52% |
| 07/29 | 1,010 | 1,010 | 999 | 1,000 | -0.79% | 4,200 | 22億8600万 | +1.73% |
| 07/28 | 1,010 | 1,010 | 1,000 | 1,008 | -0.59% | 4,500 | 23億428万 | +2.65% |
| 07/27 | 1,019 | 1,019 | 1,006 | 1,014 | +1.2% | 2,000 | 23億1800万 | +3.47% |
| 07/24 | 1,002 | 1,004 | 1,002 | 1,002 | -1.38% | 800 | 22億9057万 | +2.45% |
| 07/23 | 1,014 | 1,018 | 1,004 | 1,016 | +0.99% | 4,000 | 23億2257万 | +3.99% |
| 07/22 | 1,006 | 1,006 | 1,004 | 1,006 | +0.1% | 1,000 | 22億9971万 | +3.18% |
| 07/21 | 1,012 | 1,025 | 1,005 | 1,005 | +0.7% | 4,600 | 22億9743万 | +3.29% |
| 07/17 | 1,001 | 1,005 | 998 | 998 | -0.3% | 2,600 | 22億8142万 | +2.89% |
| 07/16 | 1,005 | 1,018 | 1,001 | 1,001 | +0.2% | 3,300 | 22億8828万 | +3.62% |
| 07/15 | 1,010 | 1,012 | 988 | 999 | +0.6% | 17,100 | 22億8371万 | +3.74% |
| 07/14 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/14 | （IR情報）15:30 2026年5月期決算説明資料 |
| 07/14 | （IR情報）15:30 投資資産残高(連結)に関するお知らせ(2026年6月) |
| 07/14 | 977 | 996 | 972 | 993 | +2.16% | 8,000 | 22億6999万 | +3.44% |
| 07/13 | 980 | 989 | 972 | 972 | 0% | 3,800 | 22億2199万 | +1.57% |
| 07/10 | 978 | 978 | 972 | 972 | 0% | 1,900 | 22億2199万 | +1.78% |
| 07/09 | 971 | 986 | 971 | 972 | -0.1% | 800 | 22億2199万 | +2.1% |
| 07/08 | 970 | 980 | 969 | 973 | -0.1% | 1,500 | 22億2427万 | +2.53% |
| 07/07 | 976 | 976 | 969 | 974 | +0.1% | 2,500 | 22億2656万 | +2.96% |
| 07/06 | 979 | 984 | 972 | 973 | -0.21% | 2,600 | 22億2427万 | +3.07% |
| 07/03 | 968 | 978 | 968 | 975 | +0.72% | 800 | 22億2885万 | +3.5% |
| 07/02 | 974 | 975 | 967 | 968 | +0.21% | 1,100 | 22億1284万 | +2.98% |
| 07/01 | 974 | 974 | 966 | 966 | -0.72% | 1,400 | 22億827万 | +2.99% |
| 06/30 | 965 | 973 | 965 | 973 | +1.25% | 2,600 | 22億2427万 | +3.84% |
| 06/29 | 957 | 967 | 955 | 961 | +0.52% | 1,900 | 21億9684万 | +2.67% |
| 06/26 | 968 | 968 | 953 | 956 | 0% | 2,800 | 21億8541万 | +2.14% |
| 06/25 | 950 | 965 | 950 | 956 | +0.42% | 1,400 | 21億8541万 | +2.14% |
| 06/24 | 968 | 968 | 951 | 952 | -1.45% | 3,600 | 21億7627万 | +1.71% |
| 06/23 | 970 | 970 | 966 | 966 | -0.31% | 2,100 | 22億827万 | +3.21% |
| 06/22 | 987 | 987 | 963 | 969 | +1.25% | 4,000 | 22億1513万 | +3.64% |
| 06/19 | 980 | 980 | 951 | 957 | -1.03% | 4,400 | 21億8770万 | +2.46% |
| 06/18 | 965 | 995 | 965 | 967 | +0.21% | 7,500 | 22億1056万 | +3.53% |
| 06/17 | 974 | 974 | 950 | 965 | -0.92% | 16,800 | 22億599万 | +3.32% |
| 06/16 | 955 | 1,035 | 953 | 974 | +7.03% | 50,100 | 22億2656万 | +4.28% |
| 06/15 | （IR情報）15:30 株主優待制度の一部変更及び拡充に関するお知らせ |
| 06/15 | （IR情報）15:30 投資資産残高(連結)に関するお知らせ(2026年5月) |
| 06/15 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 06/15 | 920 | 925 | 906 | 910 | 0% | 7,400 | 20億8026万 | -2.57% |
| 06/12 | 906 | 926 | 900 | 910 | -0.33% | 7,100 | 20億8026万 | -2.67% |
| 06/11 | 919 | 930 | 913 | 913 | -0.87% | 1,700 | 20億8711万 | -2.35% |
| 06/10 | 906 | 923 | 906 | 921 | +0.22% | 3,700 | 21億540万 | -1.6% |
| 06/09 | 925 | 930 | 919 | 919 | -0.65% | 4,500 | 21億83万 | -1.82% |
| 06/08 | 907 | 933 | 907 | 925 | +1.98% | 11,600 | 21億1455万 | -1.28% |
| 06/05 | 907 | 908 | 902 | 907 | +0.11% | 1,000 | 20億7340万 | -3.2% |
| 06/04 | 882 | 912 | 882 | 906 | +1.91% | 4,600 | 20億7111万 | -3.31% |
| 06/03 | 910 | 911 | 881 | 889 | -2.95% | 9,500 | 20億3225万 | -5.22% |
| 06/02 | 924 | 925 | 909 | 916 | -0.54% | 4,200 | 20億9397万 | -2.66% |
| 06/01 | 924 | 936 | 913 | 921 | -1.6% | 2,600 | 21億540万 | -2.33% |
| 05/29 | 911 | 939 | 911 | 936 | +2.86% | 2,300 | 21億3969万 | -0.85% |
| 05/28 | 916 | 929 | 901 | 910 | -4.31% | 19,900 | 20億8026万 | -3.81% |
| 05/27 | 945 | 952 | 937 | 951 | +0.63% | 6,100 | 21億7398万 | +0.32% |
| 05/26 | 955 | 958 | 941 | 945 | -1.05% | 8,000 | 21億6027万 | -0.42% |
| 05/25 | 951 | 961 | 946 | 955 | -0.31% | 5,500 | 21億8313万 | +0.63% |
| 05/22 | 946 | 958 | 941 | 958 | +0.52% | 5,100 | 21億8998万 | +1.05% |
| 05/21 | 947 | 954 | 945 | 953 | +0.32% | 2,300 | 21億7855万 | +0.53% |
| 05/20 | 955 | 955 | 949 | 950 | -0.21% | 6,800 | 21億7170万 | +0.32% |
| 05/19 | （5%ルール）志村英樹（0.77%） |
| 05/19 | 950 | 955 | 947 | 952 | 0% | 4,100 | 21億7627万 | +0.53% |
| 05/18 | 958 | 958 | 950 | 952 | +0.21% | 19,700 | 21億7627万 | +0.53% |
| 05/15 | （IR情報）15:30 投資資産残高(連結)に関するお知らせ(2026年4月) |
| 05/15 | 961 | 965 | 950 | 950 | -1.76% | 10,900 | 21億7170万 | +0.42% |
| 05/14 | 983 | 983 | 963 | 967 | -0.31% | 10,700 | 22億1056万 | +2.33% |
| 05/13 | 946 | 980 | 930 | 970 | +0.94% | 82,200 | 22億1742万 | +2.75% |
| 05/12 | 1,078 | 1,078 | 961 | 961 | +3.56% | 158,200 | 21億9684万 | +1.91% |
| 05/11 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 05/11 | 928 | 928 | 928 | 928 | 0% | 200 | 21億2140万 | -1.49% |
| 05/08 | 930 | 930 | 928 | 928 | 0% | 1,200 | 21億2140万 | -1.38% |
| 05/07 | 926 | 928 | 926 | 928 | +0.32% | 1,900 | 21億2140万 | -1.38% |
| 05/01 | 927 | 927 | 925 | 925 | -0.64% | 1,100 | 21億1455万 | -1.7% |
| 04/30 | 930 | 950 | 930 | 931 | +0.11% | 1,000 | 21億2826万 | -0.96% |
| 04/28 | 929 | 930 | 929 | 930 | +1.09% | 700 | 21億2598万 | -0.96% |
| 04/27 | 930 | 930 | 920 | 920 | -1.5% | 2,600 | 21億312万 | -2.13% |
| 04/24 | 969 | 969 | 934 | 934 | -2.3% | 2,100 | 21億3512万 | -0.64% |
| 04/23 | 959 | 959 | 956 | 956 | -1.44% | 2,100 | 21億8541万 | +1.59% |
| 04/22 | （IR情報）11:30 MedTech Group株式会社との資本業務提携及び第三者割当増資の引受けに関するお知らせ |
| 04/22 | 959 | 990 | 955 | 970 | +2.11% | 5,400 | 22億1742万 | +3.19% |
| 04/21 | 980 | 980 | 944 | 950 | -1.96% | 4,600 | 21億7170万 | +1.17% |
| 04/20 | 969 | 975 | 941 | 969 | 0% | 3,500 | 22億1513万 | +3.3% |
| 04/17 | 968 | 979 | 959 | 969 | -1.42% | 800 | 22億1513万 | +3.42% |
| 04/16 | 933 | 983 | 933 | 983 | +4.46% | 4,600 | 22億4713万 | +5.02% |
| 04/15 | 933 | 986 | 930 | 941 | +0.75% | 31,500 | 21億5112万 | +0.75% |
| 04/14 | （IR情報）15:30 社員持株会制度の拡充に関するお知らせ |
| 04/14 | （IR情報）15:30 投資資産残高(連結)に関するお知らせ(2026年3月) |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/14 | 959 | 959 | 934 | 934 | -1.16% | 500 | 21億3512万 | -0.11% |
| 04/13 | 945 | 945 | 930 | 945 | +0.21% | 600 | 21億6027万 | +1.07% |
| 04/10 | 930 | 943 | 930 | 943 | -0.21% | 200 | 21億5569万 | +0.86% |
| 04/09 | 939 | 945 | 930 | 945 | -0.94% | 700 | 21億6027万 | +1.07% |
| 04/08 | 942 | 954 | 930 | 954 | +2.8% | 900 | 21億8084万 | +2.03% |
| 04/07 | 931 | 935 | 926 | 928 | 0% | 2,000 | 21億2140万 | -0.64% |
| 04/06 | 941 | 941 | 926 | 928 | -0.22% | 2,200 | 21億2140万 | -0.75% |
| 04/03 | （IR情報）15:00 医療・介護分野における不動産活用型支援の展開に関するお知らせ |
| 04/03 | 928 | 931 | 928 | 930 | -1.17% | 700 | 21億2598万 | -0.64% |
| 04/02 | 927 | 951 | 914 | 941 | -0.11% | 1,500 | 21億5112万 | +0.43% |
| 04/01 | 942 | 942 | 942 | 942 | +3.29% | 100 | 21億5341万 | +0.53% |
| 03/31 | 900 | 930 | 900 | 912 | -0.22% | 900 | 20億8483万 | -2.67% |
| 03/30 | 909 | 914 | 901 | 914 | -0.98% | 800 | 20億8940万 | -2.66% |
| 03/27 | 888 | 924 | 888 | 923 | +2.21% | 2,900 | 21億997万 | -1.91% |
| 03/26 | 931 | 932 | 901 | 903 | -1.95% | 2,000 | 20億6425万 | -4.24% |
| 03/25 | 930 | 930 | 916 | 921 | -1.5% | 2,000 | 21億540万 | -2.54% |
| 03/24 | 950 | 950 | 935 | 935 | -0.53% | 200 | 21億3741万 | -1.27% |
| 03/23 | 957 | 957 | 930 | 940 | -0.21% | 4,400 | 21億4884万 | -0.74% |
| 03/19 | 925 | 942 | 925 | 942 | +0.21% | 1,200 | 21億5341万 | -0.53% |
| 03/18 | 940 | 942 | 940 | 940 | 0% | 1,000 | 21億4884万 | -0.84% |
| 03/17 | 945 | 945 | 940 | 940 | +1.08% | 2,400 | 21億4884万 | -0.84% |
| 03/16 | （IR情報）15:00 投資資産残高(連結)に関するお知らせ(2026年2月) |
| 03/16 | 947 | 947 | 930 | 930 | -2.11% | 1,900 | 21億2598万 | -1.9% |
| 03/13 | 950 | 950 | 950 | 950 | +1.5% | 100 | 21億7170万 | +0.11% |
| 03/12 | 929 | 936 | 929 | 936 | -0.74% | 600 | 21億3969万 | -1.37% |
| 03/11 | 926 | 948 | 920 | 943 | -1.26% | 4,700 | 21億5569万 | -0.63% |
| 03/10 | 955 | 955 | 955 | 955 | +1.06% | 100 | 21億8313万 | +0.63% |
| 03/09 | 931 | 945 | 915 | 945 | 0% | 1,100 | 21億6027万 | -0.42% |
| 03/06 | 966 | 966 | 945 | 945 | +0.43% | 1,300 | 21億6027万 | -0.32% |
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。
