| 2026 |
| 09/18 | （5%ルール）大成温調取引先持株会理事長高橋洋（7.82%） |
| 09/18 | 5,240 | 5,240 | 5,160 | 5,160 | -0.96% | 11,300 | - | +0.9% |
| 09/17 | 5,150 | 5,240 | 5,140 | 5,210 | +0.97% | 11,500 | - | +1.92% |
| 09/16 | 5,130 | 5,190 | 5,130 | 5,160 | +0.19% | 15,900 | - | +1.02% |
| 09/15 | 5,100 | 5,160 | 5,100 | 5,150 | +0.78% | 11,100 | - | +0.8% |
| 09/14 | 5,100 | 5,190 | 5,100 | 5,110 | 0% | 8,900 | - | +0.04% |
| 09/11 | 5,160 | 5,170 | 5,100 | 5,110 | +0.99% | 27,100 | - | +0.08% |
| 09/10 | （IR情報）17:00 株式の分割、株式分割に伴う定款の一部変更、株主優待制度の変更および配当予想の修正に関するお知らせ |
| 09/10 | 5,040 | 5,080 | 5,030 | 5,060 | +0.2% | 5,800 | - | -0.92% |
| 09/09 | 5,060 | 5,070 | 5,040 | 5,050 | -0.2% | 4,600 | - | -1.15% |
| 09/08 | 5,060 | 5,110 | 5,060 | 5,060 | -0.2% | 7,200 | - | -0.96% |
| 09/07 | 5,070 | 5,100 | 5,060 | 5,070 | -0.59% | 7,000 | - | -0.78% |
| 09/04 | 5,070 | 5,110 | 5,070 | 5,100 | +0.39% | 6,200 | - | -0.18% |
| 09/03 | 5,050 | 5,100 | 5,050 | 5,080 | +0.2% | 4,000 | - | -0.51% |
| 09/02 | 5,110 | 5,120 | 5,060 | 5,070 | -1.36% | 16,400 | - | -0.71% |
| 09/01 | 5,090 | 5,140 | 5,090 | 5,140 | +0.98% | 8,500 | - | +0.65% |
| 08/31 | 5,110 | 5,130 | 5,090 | 5,090 | -0.97% | 10,100 | - | -0.35% |
| 08/28 | 5,100 | 5,160 | 5,100 | 5,140 | +0.59% | 7,700 | - | +0.59% |
| 08/27 | 5,100 | 5,140 | 5,100 | 5,110 | +0.39% | 4,900 | - | 0% |
| 08/26 | 5,120 | 5,160 | 5,090 | 5,090 | -0.59% | 12,600 | - | -0.41% |
| 08/25 | 5,140 | 5,150 | 5,100 | 5,120 | 0% | 6,000 | - | +0.18% |
| 08/24 | 5,120 | 5,160 | 5,110 | 5,120 | -0.19% | 8,900 | - | +0.23% |
| 08/21 | 5,120 | 5,140 | 5,100 | 5,130 | +0.39% | 4,100 | - | +0.45% |
| 08/20 | 5,100 | 5,140 | 5,090 | 5,110 | +0.59% | 4,900 | - | +0.04% |
| 08/19 | 5,190 | 5,190 | 5,070 | 5,080 | -2.12% | 11,400 | - | -0.61% |
| 08/18 | 5,160 | 5,190 | 5,130 | 5,190 | +1.17% | 4,300 | - | +1.53% |
| 08/17 | 5,120 | 5,200 | 5,120 | 5,130 | +0.2% | 11,000 | - | +0.39% |
| 08/14 | 5,130 | 5,150 | 5,110 | 5,120 | +0.2% | 6,200 | - | +0.2% |
| 08/13 | 5,170 | 5,190 | 5,110 | 5,110 | -1.54% | 10,300 | - | 0% |
| 08/12 | 5,170 | 5,190 | 5,120 | 5,190 | +1.57% | 11,300 | - | +1.55% |
| 08/10 | 5,120 | 5,150 | 5,070 | 5,110 | +0.79% | 7,800 | - | +0.02% |
| 08/07 | 5,120 | 5,130 | 5,030 | 5,070 | -1.17% | 19,100 | - | -0.74% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 5,160 | 5,240 | 5,090 | 5,130 | +0.39% | 17,100 | - | +0.47% |
| 08/05 | 5,110 | 5,160 | 5,070 | 5,110 | +0.99% | 9,800 | - | +0.12% |
| 08/04 | 5,100 | 5,120 | 5,060 | 5,060 | -0.2% | 4,600 | - | -0.76% |
| 08/03 | 5,080 | 5,130 | 5,010 | 5,070 | +0.2% | 13,000 | - | -0.49% |
| 07/31 | 5,100 | 5,180 | 5,050 | 5,060 | +0.6% | 11,700 | - | -0.55% |
| 07/30 | 5,050 | 5,100 | 5,020 | 5,030 | -0.79% | 7,400 | - | -1% |
| 07/29 | 5,100 | 5,120 | 5,040 | 5,070 | -0.39% | 11,200 | - | -0.14% |
| 07/28 | 5,190 | 5,190 | 5,080 | 5,090 | -1.36% | 7,400 | - | +0.37% |
| 07/27 | 5,150 | 5,220 | 5,130 | 5,160 | +0.39% | 10,200 | - | +1.9% |
| 07/24 | 5,170 | 5,170 | 5,070 | 5,140 | -0.39% | 9,600 | - | +1.66% |
| 07/23 | 5,120 | 5,180 | 5,120 | 5,160 | +0.78% | 7,000 | - | +2.24% |
| 07/22 | 5,090 | 5,170 | 5,090 | 5,120 | +0.59% | 7,000 | - | +1.63% |
| 07/21 | 5,100 | 5,150 | 5,030 | 5,090 | +0.99% | 7,300 | - | +1.23% |
| 07/17 | 5,060 | 5,130 | 4,990 | 5,040 | -1.37% | 19,800 | - | +0.36% |
| 07/16 | 5,240 | 5,240 | 5,110 | 5,110 | -0.78% | 5,300 | - | +1.83% |
| 07/15 | 5,290 | 5,290 | 5,130 | 5,150 | -0.77% | 16,600 | - | +2.81% |
| 07/14 | 5,100 | 5,190 | 5,080 | 5,190 | +1.76% | 9,300 | - | +3.76% |
| 07/13 | 5,140 | 5,240 | 5,090 | 5,100 | -0.78% | 10,700 | - | +2.16% |
| 07/10 | 5,120 | 5,200 | 5,120 | 5,140 | +0.39% | 10,700 | - | +3.13% |
| 07/09 | （IR情報）16:00 （開示事項の経過）本社移転に関するお知らせ |
| 07/09 | 5,120 | 5,200 | 5,120 | 5,120 | 0% | 3,500 | - | +2.87% |
| 07/08 | 5,080 | 5,190 | 5,080 | 5,120 | -0.39% | 5,200 | - | +3.06% |
| 07/07 | 5,190 | 5,240 | 5,070 | 5,140 | -0.19% | 24,500 | - | +3.67% |
| 07/06 | 5,080 | 5,190 | 5,080 | 5,150 | +1.38% | 8,000 | - | +4.04% |
| 07/03 | 5,050 | 5,140 | 5,050 | 5,080 | +0.99% | 7,900 | - | +2.73% |
| 07/02 | 5,060 | 5,110 | 5,030 | 5,030 | -0.59% | 10,300 | - | +1.64% |
| 07/01 | 4,995 | 5,100 | 4,995 | 5,060 | +1.2% | 11,600 | - | +2.1% |
| 06/30 | 4,995 | 5,070 | 4,975 | 5,000 | +0.91% | 12,500 | - | +0.77% |
| 06/29 | 4,910 | 4,990 | 4,910 | 4,955 | +1.02% | 6,900 | - | -0.3% |
| 06/26 | 4,870 | 4,945 | 4,865 | 4,905 | +0.72% | 10,100 | - | -1.49% |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | 4,925 | 4,935 | 4,870 | 4,870 | -1.12% | 6,100 | - | -2.42% |
| 06/24 | 4,880 | 4,960 | 4,870 | 4,925 | +0.1% | 8,700 | - | -1.52% |
| 06/23 | 4,910 | 5,000 | 4,910 | 4,920 | -0.3% | 6,900 | - | -1.7% |
| 06/22 | 4,950 | 4,950 | 4,895 | 4,935 | -0.3% | 9,000 | - | -1.5% |
| 06/19 | 4,895 | 4,950 | 4,885 | 4,950 | +0.71% | 5,800 | - | -1.24% |
| 06/18 | 4,910 | 4,940 | 4,880 | 4,915 | -0.41% | 6,000 | - | -1.95% |
| 06/17 | 4,935 | 4,950 | 4,865 | 4,935 | +1.44% | 6,100 | - | -1.6% |
| 06/16 | 4,950 | 4,950 | 4,865 | 4,865 | -1.72% | 9,000 | - | -3.32% |
| 06/15 | 4,960 | 5,000 | 4,945 | 4,950 | +0.2% | 5,900 | - | -2.02% |
| 06/12 | 4,880 | 4,960 | 4,880 | 4,940 | +1.23% | 6,000 | - | -2.49% |
| 06/11 | 4,970 | 4,970 | 4,845 | 4,880 | -2.01% | 6,500 | - | -3.9% |
| 06/10 | 5,020 | 5,020 | 4,930 | 4,980 | +0.71% | 4,900 | - | -2.28% |
| 06/09 | 4,915 | 4,990 | 4,910 | 4,945 | +1.12% | 11,200 | - | -3.21% |
| 06/08 | 4,900 | 4,910 | 4,845 | 4,890 | -1.41% | 16,400 | - | -4.47% |
| 06/05 | 4,930 | 5,000 | 4,930 | 4,960 | +1.33% | 7,700 | - | -3.35% |
| 06/04 | 4,855 | 4,935 | 4,855 | 4,895 | +0.31% | 8,400 | - | -4.73% |
| 06/03 | 4,935 | 4,955 | 4,880 | 4,880 | -1.11% | 15,100 | - | -5.24% |
| 06/02 | 5,000 | 5,000 | 4,845 | 4,935 | -1.89% | 21,600 | - | -4.38% |
| 06/01 | 5,170 | 5,190 | 5,000 | 5,030 | -2.71% | 21,600 | - | -2.71% |
| 05/29 | 5,210 | 5,210 | 5,150 | 5,170 | -0.77% | 4,600 | - | -0.12% |
| 05/28 | 5,180 | 5,250 | 5,140 | 5,210 | +0.19% | 9,300 | - | +0.66% |
| 05/27 | 5,220 | 5,220 | 5,140 | 5,200 | -0.38% | 7,500 | - | +0.46% |
| 05/26 | 5,200 | 5,300 | 5,120 | 5,220 | +0.77% | 15,300 | - | +0.79% |
| 05/25 | 5,190 | 5,200 | 5,120 | 5,180 | -0.19% | 7,800 | - | -0.1% |
| 05/22 | 5,130 | 5,190 | 5,050 | 5,190 | +1.17% | 10,400 | - | -0.1% |
| 05/21 | 5,060 | 5,140 | 5,030 | 5,130 | +2.19% | 16,500 | - | -1.46% |
| 05/20 | 5,010 | 5,030 | 4,900 | 5,020 | -0.4% | 16,200 | - | -3.83% |
| 05/19 | 5,000 | 5,140 | 5,000 | 5,040 | +1% | 13,300 | - | -3.85% |
| 05/18 | 4,975 | 5,050 | 4,940 | 4,990 | +0.3% | 14,900 | - | -5.15% |
| 05/15 | 5,060 | 5,060 | 4,925 | 4,975 | +0.2% | 31,900 | - | -5.76% |
| 05/14 | 5,310 | 5,330 | 4,820 | 4,965 | -7.37% | 92,000 | - | -6.23% |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 中期経営計画「LIVZON DREAM 2030 2nd half!」の策定に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2026年3月期 決算説明会(オンライン配信)開催のお知らせ |
| 05/13 | 5,440 | 5,520 | 5,340 | 5,360 | 0% | 37,300 | - | +1.02% |
| 05/12 | 5,440 | 5,500 | 5,310 | 5,360 | +1.13% | 38,700 | - | +1.07% |
| 05/11 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/11 | 5,230 | 5,350 | 5,220 | 5,300 | +0.95% | 12,000 | - | 0% |
| 05/08 | 5,280 | 5,280 | 5,210 | 5,250 | -1.32% | 7,100 | - | -0.77% |
| 05/07 | 5,380 | 5,410 | 5,310 | 5,320 | +0.38% | 17,700 | - | +0.64% |
| 05/01 | 5,200 | 5,360 | 5,160 | 5,300 | +1.73% | 19,300 | - | +0.36% |
| 04/30 | 5,230 | 5,240 | 5,150 | 5,210 | +0.19% | 7,300 | - | -1.27% |
| 04/28 | 5,110 | 5,200 | 5,110 | 5,200 | +1.76% | 7,700 | - | -1.55% |
| 04/27 | 5,190 | 5,300 | 5,110 | 5,110 | -1.92% | 14,400 | - | -3.26% |
| 04/24 | 5,160 | 5,210 | 5,160 | 5,210 | +0.97% | 8,200 | - | -1.36% |
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。
