| 2026 |
| 03/06 | 1,475 | 1,477 | 1,475 | 1,476 | +0.07% | 18,600 | 181億6482万 | +16.04% |
| 03/05 | 1,476 | 1,477 | 1,475 | 1,475 | 0% | 26,600 | 181億5252万 | +18% |
| 03/04 | 1,475 | 1,476 | 1,473 | 1,475 | 0% | 114,200 | 181億5252万 | +20.11% |
| 03/03 | 1,477 | 1,478 | 1,475 | 1,475 | -0.2% | 55,100 | 181億5252万 | +22.2% |
| 03/02 | 1,477 | 1,478 | 1,477 | 1,478 | 0% | 30,800 | 181億8944万 | +24.62% |
| 02/27 | 1,477 | 1,479 | 1,477 | 1,478 | 0% | 44,200 | 181億8944万 | +26.98% |
| 02/26 | 1,477 | 1,479 | 1,477 | 1,478 | +0.14% | 70,900 | 181億8944万 | +29.42% |
| 02/25 | 1,476 | 1,478 | 1,476 | 1,476 | 0% | 70,400 | 181億6482万 | +31.79% |
| 02/24 | 1,477 | 1,478 | 1,475 | 1,476 | -0.07% | 66,600 | 181億6482万 | +34.3% |
| 02/20 | 1,478 | 1,479 | 1,476 | 1,477 | -0.07% | 123,400 | 181億7713万 | +37.01% |
| 02/19 | 1,478 | 1,478 | 1,477 | 1,478 | 0% | 125,400 | 181億8944万 | +39.83% |
| 02/18 | 1,478 | 1,480 | 1,477 | 1,478 | -0.07% | 198,300 | 181億8944万 | +42.66% |
| 02/17 | （5%ルール）相馬秀行（19.89%）相馬百合江（0.33%） |
| 02/17 | （5%ルール）相馬秀行（20.37%）相馬百合江（0.33%） |
| 02/17 | （5%ルール）山田雅孝（2.98%）山田朗弘（2.89%）山田たか子（2.97%）小余綾弘産（17.84%） |
| 02/17 | 1,477 | 1,479 | 1,476 | 1,479 | 0% | 239,500 | 182億174万 | +45.71% |
| 02/16 | 1,480 | 1,487 | 1,474 | 1,479 | +4.01% | 477,400 | 182億174万 | +48.79% |
| 02/13 | 1,422 | 1,422 | 1,422 | 1,422 | +26.74% | 13,700 | 175億26万 | +46.15% |
| 02/12 | 1,122 | 1,122 | 1,122 | 1,122 | +15.43% | 14,400 | 138億822万 | +17.61% |
| 02/10 | （IR情報）16:00 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）16:00 2026年3月期の期末配当予想の修正(無配)に関するお知らせ |
| 02/10 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 02/10 | 970 | 973 | 956 | 972 | +0.41% | 20,600 | 119億6220万 | +2.64% |
| 02/09 | 970 | 970 | 950 | 968 | +0.41% | 17,700 | 119億1297万 | +2.33% |
| 02/06 | 951 | 980 | 944 | 964 | +0.73% | 48,700 | 118億6375万 | +2.12% |
| 02/05 | 951 | 957 | 942 | 957 | +0.74% | 7,600 | 117億7760万 | +1.48% |
| 02/04 | 945 | 950 | 937 | 950 | +0.53% | 9,400 | 116億9145万 | +0.74% |
| 02/03 | 944 | 952 | 943 | 945 | +0.43% | 7,800 | 116億2992万 | +0.32% |
| 02/02 | 949 | 951 | 941 | 941 | -0.32% | 11,700 | 115億8069万 | 0% |
| 01/30 | 935 | 945 | 930 | 944 | +0.96% | 9,800 | 116億1761万 | +0.43% |
| 01/29 | 933 | 938 | 927 | 935 | +0.65% | 13,500 | 115億685万 | -0.43% |
| 01/28 | 936 | 937 | 928 | 929 | -0.75% | 16,700 | 114億3301万 | -0.96% |
| 01/27 | 944 | 946 | 936 | 936 | -0.43% | 7,600 | 115億1916万 | -0.11% |
| 01/26 | 941 | 944 | 935 | 940 | -0.11% | 10,800 | 115億6838万 | +0.43% |
| 01/23 | 931 | 945 | 931 | 941 | +0.53% | 9,500 | 115億8069万 | +0.64% |
| 01/22 | 928 | 940 | 928 | 936 | +1.08% | 6,700 | 115億1916万 | +0.21% |
| 01/21 | 922 | 937 | 922 | 926 | -0.75% | 19,300 | 113億9609万 | -0.75% |
| 01/20 | 951 | 951 | 925 | 933 | -2.41% | 31,500 | 114億8223万 | +0.11% |
| 01/19 | 958 | 958 | 947 | 956 | +0.74% | 11,300 | 117億6529万 | +2.69% |
| 01/16 | 949 | 951 | 943 | 949 | -0.32% | 8,800 | 116億7914万 | +2.15% |
| 01/15 | 946 | 952 | 944 | 952 | +0.53% | 14,100 | 117億1606万 | +2.7% |
| 01/14 | 957 | 958 | 946 | 947 | -0.32% | 11,000 | 116億5453万 | +2.27% |
| 01/13 | 961 | 961 | 943 | 950 | -0.63% | 33,900 | 116億9145万 | +2.7% |
| 01/09 | 954 | 956 | 950 | 956 | +0.53% | 8,400 | 117億6529万 | +3.58% |
| 01/08 | 950 | 954 | 947 | 951 | +0.11% | 11,000 | 117億376万 | +3.15% |
| 01/07 | 947 | 950 | 945 | 950 | +0.32% | 8,100 | 116億9145万 | +3.26% |
| 01/06 | 945 | 949 | 940 | 947 | +0.42% | 14,800 | 116億5453万 | +3.05% |
| 01/05 | 938 | 945 | 932 | 943 | +1.18% | 19,500 | 116億530万 | +2.72% |
| 2025 |
| 12/30 | 938 | 942 | 931 | 932 | -0.64% | 19,400 | 114億6993万 | +1.64% |
| 12/29 | 945 | 945 | 936 | 938 | +0.11% | 15,500 | 115億4377万 | +2.51% |
| 12/26 | 934 | 940 | 928 | 937 | +0.97% | 18,900 | 115億3146万 | +2.52% |
| 12/25 | 925 | 931 | 925 | 928 | +0.54% | 11,600 | 114億2070万 | +1.75% |
| 12/24 | 920 | 927 | 916 | 923 | +0.65% | 7,600 | 113億5917万 | +1.32% |
| 12/23 | 918 | 920 | 916 | 917 | +0.11% | 5,300 | 112億8533万 | +0.77% |
| 12/22 | 920 | 920 | 915 | 916 | -0.11% | 7,700 | 112億7302万 | +0.66% |
| 12/19 | 918 | 918 | 914 | 917 | +0.11% | 6,000 | 112億8533万 | +0.77% |
| 12/18 | 913 | 916 | 910 | 916 | +0.88% | 3,600 | 112億7302万 | +0.66% |
| 12/17 | 911 | 920 | 908 | 908 | -0.11% | 10,500 | 111億7456万 | -0.22% |
| 12/16 | 917 | 917 | 908 | 909 | -0.66% | 5,900 | 111億8687万 | -0.11% |
| 12/15 | 906 | 923 | 901 | 915 | +1.1% | 17,400 | 112億6071万 | +0.55% |
| 12/12 | 907 | 910 | 903 | 905 | +0.22% | 7,400 | 111億3764万 | -0.44% |
| 12/11 | 905 | 909 | 902 | 903 | -0.44% | 10,700 | 111億1303万 | -0.88% |
| 12/10 | 908 | 909 | 903 | 907 | -0.11% | 8,300 | 111億6226万 | -0.55% |
| 12/09 | 909 | 909 | 906 | 908 | -0.11% | 4,200 | 111億7456万 | -0.55% |
| 12/08 | 913 | 916 | 907 | 909 | -0.33% | 13,500 | 111億8687万 | -0.66% |
| 12/05 | 918 | 918 | 911 | 912 | -0.65% | 5,500 | 112億2379万 | -0.65% |
| 12/04 | 914 | 918 | 914 | 918 | 0% | 2,000 | 112億9763万 | -0.22% |
| 12/03 | 912 | 919 | 911 | 918 | +0.55% | 3,600 | 112億9763万 | -0.43% |
| 12/02 | 917 | 920 | 911 | 913 | -0.33% | 10,200 | 112億3610万 | -1.3% |
| 12/01 | 929 | 929 | 916 | 916 | -0.97% | 12,200 | 112億7302万 | -1.29% |
| 11/28 | 919 | 925 | 918 | 925 | +0.65% | 3,200 | 113億8378万 | -0.64% |
| 11/27 | 909 | 941 | 909 | 919 | +1.43% | 25,200 | 113億994万 | -1.5% |
| 11/26 | 903 | 908 | 903 | 906 | +0.33% | 5,800 | 111億4995万 | -3.1% |
| 11/25 | 905 | 910 | 903 | 903 | +0.22% | 7,700 | 111億1303万 | -3.63% |
| 11/21 | 898 | 904 | 894 | 901 | +0.45% | 9,100 | 110億8842万 | -4.05% |
| 11/20 | 896 | 898 | 892 | 897 | +0.45% | 10,900 | 110億3919万 | -4.68% |
| 11/19 | 898 | 905 | 890 | 893 | -0.56% | 28,300 | 109億8996万 | -5.3% |
| 11/18 | 906 | 910 | 898 | 898 | -1.54% | 26,500 | 110億5150万 | -4.97% |
| 11/17 | 919 | 919 | 902 | 912 | -0.76% | 12,400 | 112億2379万 | -3.8% |
| 11/14 | 918 | 923 | 911 | 919 | -0.43% | 7,000 | 113億994万 | -3.26% |
| 11/13 | 915 | 923 | 909 | 923 | +1.1% | 5,900 | 113億5917万 | -3.05% |
| 11/12 | 907 | 917 | 902 | 913 | +1.22% | 10,500 | 112億3610万 | -4.4% |
| 11/11 | 910 | 910 | 897 | 902 | -0.88% | 20,500 | 111億72万 | -5.75% |
| 11/10 | 904 | 911 | 901 | 910 | +0.44% | 18,400 | 111億9918万 | -5.11% |
| 11/07 | （IR情報）15:30 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 | 912 | 925 | 903 | 906 | -3.62% | 64,700 | 111億4995万 | -5.72% |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(累計)業績予想の修正に関するお知らせ |
| 11/06 | 930 | 948 | 924 | 940 | +1.08% | 14,400 | 115億6838万 | -2.49% |
| 11/05 | 941 | 941 | 911 | 930 | -1.17% | 50,700 | 114億4531万 | -3.63% |
| 11/04 | 962 | 962 | 938 | 941 | -2.28% | 43,200 | 115億8069万 | -2.79% |
| 10/31 | 965 | 968 | 960 | 963 | +0.1% | 4,000 | 118億5144万 | -0.72% |
| 10/30 | 964 | 966 | 959 | 962 | -0.21% | 7,100 | 118億3913万 | -1.03% |
| 10/29 | 980 | 980 | 964 | 964 | -1.63% | 12,800 | 118億6375万 | -1.03% |
| 10/28 | 992 | 993 | 976 | 980 | -0.81% | 16,600 | 120億6065万 | +0.51% |
| 10/27 | 999 | 999 | 982 | 988 | -0.2% | 11,700 | 121億5911万 | +1.13% |
| 10/24 | 986 | 997 | 986 | 990 | +1.02% | 13,900 | 121億8372万 | +1.23% |
| 10/23 | 983 | 983 | 977 | 980 | +0.41% | 10,500 | 120億6065万 | +0.2% |
| 10/22 | 971 | 979 | 969 | 976 | +0.51% | 4,700 | 120億1143万 | -0.41% |
| 10/21 | 966 | 972 | 963 | 971 | +0.62% | 9,700 | 119億4989万 | -1.22% |
| 10/20 | 965 | 969 | 956 | 965 | +1.47% | 6,700 | 118億7605万 | -2.13% |
| 10/17 | 953 | 984 | 948 | 951 | +0.21% | 17,100 | 117億376万 | -3.84% |
| 10/16 | 961 | 961 | 949 | 949 | -1.25% | 6,900 | 116億7914万 | -4.43% |
| 10/15 | 943 | 961 | 943 | 961 | +2.23% | 6,600 | 118億2682万 | -3.51% |
| 10/14 | 950 | 952 | 930 | 940 | -2.79% | 32,600 | 115億6838万 | -5.81% |
| 10/10 | 963 | 970 | 957 | 967 | -0.31% | 19,500 | 119億67万 | -3.4% |
| 10/09 | 970 | 977 | 969 | 970 | 0% | 5,100 | 119億3759万 | -3.29% |
| 10/08 | 976 | 982 | 970 | 970 | -0.51% | 4,600 | 119億3759万 | -3.39% |
| 10/07 | 989 | 989 | 965 | 975 | -0.1% | 24,300 | 119億9912万 | -2.99% |
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。
