| 2026 |
| 07/13 | 1,043 | 1,056 | 1,041 | 1,056 | +1.15% | 4,100 | 28億4306万 | -0.19% |
| 07/10 | 1,038 | 1,044 | 1,038 | 1,044 | +1.26% | 3,300 | 28億1076万 | -1.42% |
| 07/09 | 1,030 | 1,042 | 1,030 | 1,031 | 0% | 4,400 | 27億7576万 | -2.64% |
| 07/08 | 1,030 | 1,045 | 1,027 | 1,031 | +0.1% | 3,600 | 27億7576万 | -2.74% |
| 07/07 | 1,017 | 1,030 | 1,017 | 1,030 | +1.38% | 3,300 | 27億7306万 | -2.92% |
| 07/06 | 1,017 | 1,026 | 1,016 | 1,016 | +1.3% | 4,300 | 27億3537万 | -4.42% |
| 07/03 | 1,001 | 1,003 | 1,001 | 1,003 | +0.2% | 3,200 | 27億37万 | -5.73% |
| 07/02 | 1,017 | 1,020 | 1,001 | 1,001 | -0.1% | 4,300 | 26億9499万 | -6.19% |
| 07/01 | 1,001 | 1,016 | 1,000 | 1,002 | 0% | 7,700 | 26億9768万 | -6.44% |
| 06/30 | 1,015 | 1,018 | 1,002 | 1,002 | -1.96% | 65,500 | 26億9768万 | -6.7% |
| 06/29 | 1,013 | 1,047 | 976 | 1,022 | -7.93% | 48,400 | 27億5153万 | -5.11% |
| 06/26 | 1,092 | 1,110 | 1,085 | 1,110 | +4.52% | 14,100 | 29億8845万 | +2.87% |
| 06/25 | 1,126 | 1,126 | 1,054 | 1,062 | -5.35% | 23,700 | 28億5922万 | -1.3% |
| 06/24 | 1,129 | 1,129 | 1,110 | 1,122 | -0.53% | 6,900 | 30億2076万 | +4.47% |
| 06/23 | 1,115 | 1,128 | 1,108 | 1,128 | +1.35% | 5,800 | 30億3691万 | +5.52% |
| 06/22 | 1,093 | 1,113 | 1,081 | 1,113 | +1.74% | 6,500 | 29億9652万 | +4.61% |
| 06/19 | 1,129 | 1,129 | 1,068 | 1,094 | -0.55% | 6,300 | 29億4537万 | +3.31% |
| 06/18 | （IR情報）14:00 IRセミナー登壇のお知らせ |
| 06/18 | 1,082 | 1,100 | 1,067 | 1,100 | +2.8% | 14,700 | 29億6153万 | +4.36% |
| 06/17 | 1,069 | 1,070 | 1,053 | 1,070 | 0% | 3,600 | 28億8076万 | +2% |
| 06/16 | 1,076 | 1,076 | 1,062 | 1,070 | -0.47% | 2,900 | 28億8076万 | +2.39% |
| 06/15 | 1,054 | 1,077 | 1,054 | 1,075 | -0.46% | 10,700 | 28億9422万 | +3.27% |
| 06/12 | （IR情報）16:00 組織変更及び役員人事に関するお知らせ |
| 06/12 | 1,064 | 1,084 | 1,064 | 1,080 | +1.03% | 4,300 | 29億768万 | +4.15% |
| 06/11 | 1,055 | 1,080 | 1,051 | 1,069 | +1.04% | 3,800 | 28億7806万 | +3.48% |
| 06/10 | 1,066 | 1,079 | 1,058 | 1,058 | -0.75% | 5,100 | 28億4845万 | +2.72% |
| 06/09 | 1,069 | 1,069 | 1,055 | 1,066 | -0.09% | 3,100 | 28億6999万 | +3.8% |
| 06/08 | 1,069 | 1,075 | 1,060 | 1,067 | +1.43% | 6,800 | 28億7268万 | +4.2% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,400株（0.49%）-0.1%義務消失 |
| 06/05 | 1,037 | 1,070 | 1,026 | 1,052 | +0.48% | 3,600 | 28億3229万 | +3.04% |
| 06/04 | 1,038 | 1,051 | 1,030 | 1,047 | -1.41% | 4,500 | 28億1883万 | +2.85% |
| 06/03 | 1,045 | 1,073 | 1,035 | 1,062 | -1.21% | 8,200 | 28億5922万 | +4.53% |
| 06/02 | 1,041 | 1,075 | 1,011 | 1,075 | +1.32% | 5,000 | 28億9422万 | +6.12% |
| 06/01 | 1,080 | 1,085 | 1,015 | 1,061 | -1.3% | 9,700 | 28億5653万 | +5.15% |
| 05/29 | 1,080 | 1,086 | 1,072 | 1,075 | -0.56% | 3,300 | 28億9422万 | +6.75% |
| 05/28 | 1,090 | 1,093 | 1,075 | 1,081 | -0.18% | 5,100 | 29億1037万 | +7.67% |
| 05/27 | 1,090 | 1,095 | 1,081 | 1,083 | -0.18% | 5,200 | 29億1576万 | +8.3% |
| 05/26 | 1,059 | 1,085 | 1,059 | 1,085 | +2.46% | 4,300 | 29億2114万 | +8.83% |
| 05/25 | 1,089 | 1,089 | 1,031 | 1,059 | +1.44% | 10,300 | 28億5114万 | +6.65% |
| 05/22 | 1,043 | 1,060 | 1,027 | 1,044 | +2.05% | 3,400 | 28億1076万 | +5.45% |
| 05/21 | 1,003 | 1,023 | 1,003 | 1,023 | +2.4% | 7,900 | 27億5422万 | +3.54% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,100株（0.59%）-0.1% |
| 05/20 | 1,000 | 1,000 | 987 | 999 | +0.3% | 8,800 | 26億8960万 | +1.32% |
| 05/19 | 989 | 1,000 | 982 | 996 | +1.32% | 7,800 | 26億8153万 | +1.12% |
| 05/18 | 993 | 993 | 956 | 983 | +0.51% | 10,900 | 26億4653万 | -0.1% |
| 05/15 | 971 | 984 | 958 | 978 | +2.3% | 9,300 | 26億3306万 | -0.51% |
| 05/14 | （IR情報）16:00 株主優待制度の変更に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年6月期第3四半期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）16:00 『2026年６月期第3四半期決算説明』の動画及び文字起こしの公開について |
| 05/14 | 980 | 981 | 956 | 956 | -2.45% | 5,800 | 25億7383万 | -2.55% |
| 05/13 | 979 | 984 | 979 | 980 | +0.1% | 1,300 | 26億3845万 | 0% |
| 05/12 | 968 | 980 | 968 | 979 | +2.51% | 3,100 | 26億3576万 | +0.1% |
| 05/11 | 985 | 998 | 955 | 955 | -3.24% | 8,200 | 25億7114万 | -2.15% |
| 05/08 | 990 | 990 | 977 | 987 | -0.3% | 1,800 | 26億5730万 | +1.23% |
| 05/07 | 988 | 990 | 970 | 990 | +0.2% | 3,200 | 26億6537万 | +1.75% |
| 05/01 | 990 | 990 | 985 | 988 | -0.1% | 2,000 | 26億5999万 | +1.75% |
| 04/30 | 990 | 993 | 987 | 989 | -0.1% | 2,300 | 26億6268万 | +2.06% |
| 04/28 | 991 | 991 | 980 | 990 | 0% | 2,400 | 26億6537万 | +2.48% |
| 04/27 | 990 | 990 | 986 | 990 | 0% | 1,900 | 26億6537万 | +2.7% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,800株（0.69%）-0.04% |
| 04/24 | 990 | 990 | 970 | 990 | +0.41% | 2,800 | 26億6537万 | +3.13% |
| 04/23 | 984 | 988 | 966 | 986 | +0.2% | 2,600 | 26億5460万 | +2.92% |
| 04/22 | 984 | 999 | 984 | 984 | -1.5% | 1,900 | 26億4922万 | +3.04% |
| 04/21 | 997 | 999 | 992 | 999 | +0.3% | 2,100 | 26億8960万 | +4.83% |
| 04/20 | 999 | 999 | 990 | 996 | +0.1% | 2,300 | 26億8153万 | +4.84% |
| 04/17 | 994 | 995 | 976 | 995 | 0% | 1,800 | 26億7883万 | +4.96% |
| 04/16 | 995 | 995 | 976 | 995 | +0.1% | 4,100 | 26億7883万 | +4.96% |
| 04/15 | 997 | 997 | 992 | 994 | +0.1% | 1,800 | 26億7614万 | +4.96% |
| 04/14 | 988 | 997 | 988 | 993 | +1.02% | 2,100 | 26億7345万 | +4.86% |
| 04/13 | 988 | 988 | 981 | 983 | -0.1% | 2,100 | 26億4653万 | +3.8% |
| 04/10 | 979 | 984 | 978 | 984 | +1.55% | 1,600 | 26億4922万 | +3.8% |
| 04/09 | 981 | 983 | 969 | 969 | +0.31% | 4,400 | 26億883万 | +2.11% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,800株（0.73%）+0.06% |
| 04/08 | 955 | 968 | 950 | 966 | +2.01% | 3,600 | 26億76万 | +1.79% |
| 04/07 | 951 | 956 | 946 | 947 | +0.53% | 4,500 | 25億4960万 | -0.32% |
| 04/06 | 935 | 944 | 935 | 942 | +0.96% | 1,700 | 25億3614万 | -1.05% |
| 04/03 | 942 | 942 | 933 | 933 | +0.11% | 3,700 | 25億1191万 | -2.2% |
| 04/02 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
| 04/02 | 941 | 942 | 932 | 932 | +0.11% | 2,700 | 25億922万 | -2.31% |
| 04/01 | （IR情報）16:00 従業員持株会制度の拡充に関するお知らせ |
| 04/01 | 933 | 941 | 931 | 931 | +0.76% | 3,800 | 25億653万 | -2.31% |
| 03/31 | 948 | 950 | 924 | 924 | -1.39% | 4,500 | 24億8768万 | -2.94% |
| 03/30 | 947 | 947 | 925 | 937 | -1.37% | 9,400 | 25億2268万 | -1.47% |
| 03/27 | 922 | 950 | 915 | 950 | +3.04% | 6,600 | 25億5768万 | 0% |
| 03/26 | 933 | 935 | 922 | 922 | -0.86% | 1,400 | 24億8230万 | -3.35% |
| 03/25 | 929 | 931 | 919 | 930 | +1.53% | 68,800 | 25億383万 | -2.31% |
| 03/24 | （IR情報）9:40 名古屋証券取引所メイン市場への市場変更に関するお知らせ |
| 03/24 | 933 | 933 | 908 | 916 | +0.33% | 3,200 | 24億6614万 | -3.07% |
| 03/23 | 913 | 914 | 904 | 913 | -1.08% | 13,300 | 24億5806万 | -2.14% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 12,100株（0.44%）-0.08%義務消失 |
| 03/19 | 919 | 932 | 919 | 923 | +0.33% | 10,700 | 24億8499万 | 0% |
| 03/18 | 923 | 929 | 917 | 920 | -0.11% | 15,200 | 24億7691万 | +0.99% |
| 03/17 | （IR情報）16:10 名古屋証券取引所メイン市場への市場変更承認に関するお知らせ |
| 03/17 | 923 | 945 | 921 | 921 | -0.54% | 6,300 | 24億7960万 | +2.45% |
| 03/16 | 961 | 966 | 926 | 926 | -3.64% | 16,700 | 24億9306万 | +4.4% |
| 03/13 | 969 | 983 | 961 | 961 | -1.74% | 4,100 | 25億8730万 | +9.83% |
| 03/12 | 979 | 984 | 966 | 978 | +0.72% | 3,200 | 26億3306万 | +13.59% |
| 03/11 | 999 | 999 | 962 | 971 | -3.19% | 22,000 | 26億1422万 | +14.64% |
| 03/10 | 999 | 1,018 | 999 | 1,003 | +1.31% | 10,000 | 27億37万 | +20.55% |
| 03/09 | 980 | 998 | 964 | 990 | -2.85% | 21,800 | 26億6537万 | +21.18% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 14,200株（0.52%）-0.25% |
| 03/06 | 994 | 1,019 | 990 | 1,019 | +2.83% | 21,000 | 27億4345万 | +27.06% |
| 03/05 | 994 | 1,000 | 983 | 991 | +1.23% | 14,400 | 26億6806万 | +26.08% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 20,800株（0.77%）-0.12% |
| 03/04 | 975 | 1,000 | 950 | 979 | -1.11% | 41,700 | 26億3576万 | +26.65% |
| 03/03 | 1,007 | 1,010 | 968 | 990 | -1% | 26,500 | 26億6537万 | +30.43% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 24,200株（0.89%）-0.41% |
| 03/02 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
| 03/02 | 969 | 1,012 | 954 | 1,000 | +2.04% | 22,900 | 26億9230万 | +34.23% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 35,000株（1.3%）+0.01% |
| 02/27 | 940 | 992 | 940 | 980 | +4.81% | 37,700 | 26億3845万 | +34.25% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 34,800株（1.29%）-0.28% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,300株（0.67%）-0.03% |
| 02/26 | 912 | 937 | 912 | 935 | +2.63% | 15,600 | 25億1730万 | +30.59% |
| 02/25 | （IR情報）18:00 ウェビナー登壇のお知らせ |
| 02/25 | 910 | 921 | 902 | 911 | +0.11% | 50,800 | 24億5268万 | +29.4% |
| 02/24 | 913 | 914 | 888 | 910 | +1.11% | 53,900 | 24億4999万 | +31.5% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 42,500株（1.57%）+0.2% |
| 02/20 | 922 | 925 | 890 | 900 | -2.28% | 97,900 | 24億2307万 | +32.16% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 37,000株（1.37%）+0.43% |
| 02/19 | 1,060 | 1,220 | 882 | 921 | -11.01% | 1,029,100 | 24億7960万 | +37.67% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 25,400株（0.94%）+0.29% |
| 02/18 | 902 | 1,035 | 901 | 1,035 | +16.95% | 1,098,800 | 27億8653万 | +57.53% |
| 02/17 | （IR情報）9:30 個人投資家向けIRセミナー『Kabu Berry Lab』アーカイブ動画及び書き起こし記事公開に関するお知らせ |
| 02/17 | 884 | 885 | 865 | 885 | +20.41% | 130,000 | 23億8268万 | +38.28% |
| 02/16 | 735 | 735 | 735 | 735 | +15.75% | 41,900 | 19億7884万 | +16.67% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 17,600株（0.65%）-0.06% |
| 02/13 | （IR情報）16:00 EmMatch株式会社との資本業務提携に関するお知らせ |
| 02/13 | （IR情報）16:00 株主優待制度導入に伴う配当方針の変更に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/09 | （IR情報）16:00 個人投資家向けイベント「アスアファンミーティング」開催のお知らせ |
| 02/09 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月31日) |
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。
