| 2026 |
| 06/03 | 2,106 | 2,140 | 2,101 | 2,120 | -0.84% | 7,900 | 137億3963万 | -8.7% |
| 06/02 | 2,126 | 2,138 | 2,103 | 2,138 | +0.56% | 6,600 | 138億5629万 | -8.59% |
| 06/01 | 2,150 | 2,168 | 2,103 | 2,126 | -1.12% | 8,000 | 137億7852万 | -9.76% |
| 05/29 | 2,168 | 2,169 | 2,150 | 2,150 | -1.1% | 8,500 | 139億3406万 | -9.51% |
| 05/28 | 2,151 | 2,177 | 2,141 | 2,174 | +0.05% | 9,400 | 140億8960万 | -9.3% |
| 05/27 | 2,152 | 2,186 | 2,123 | 2,173 | +0.93% | 10,900 | 140億8312万 | -10.02% |
| 05/26 | 2,160 | 2,179 | 2,136 | 2,153 | -0.32% | 9,100 | 139億5350万 | -11.51% |
| 05/25 | 2,224 | 2,232 | 2,130 | 2,160 | -2.88% | 14,800 | 139億9887万 | -11.87% |
| 05/22 | 2,245 | 2,257 | 2,220 | 2,224 | -1.07% | 6,400 | 144億1365万 | -9.96% |
| 05/21 | 2,280 | 2,280 | 2,248 | 2,248 | -1.4% | 5,500 | 145億6920万 | -9.57% |
| 05/20 | 2,316 | 2,316 | 2,263 | 2,280 | -1.51% | 5,000 | 147億7659万 | -8.87% |
| 05/19 | 2,323 | 2,394 | 2,314 | 2,315 | -0.86% | 14,000 | 150億342万 | -8.03% |
| 05/18 | 2,390 | 2,390 | 2,292 | 2,335 | -2.46% | 8,800 | 151億3304万 | -7.85% |
| 05/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年5月29日) |
| 05/15 | 2,350 | 2,394 | 2,312 | 2,394 | +0.93% | 4,300 | 155億1542万 | -6.08% |
| 05/14 | 2,380 | 2,400 | 2,307 | 2,372 | -0.13% | 11,700 | 153億7283万 | -7.45% |
| 05/13 | 2,520 | 2,569 | 2,375 | 2,375 | -7.59% | 24,800 | 153億9228万 | -7.8% |
| 05/12 | （IR情報）15:30 2026年6月期第3四半期決算短信[日本基準](非連結) |
| 05/12 | （IR情報）15:30 2026年6月期(第23期)第3四半期決算説明資料 |
| 05/12 | 2,507 | 2,570 | 2,507 | 2,570 | +1.98% | 16,900 | 166億5606万 | -0.66% |
| 05/11 | 2,472 | 2,548 | 2,472 | 2,520 | +1.2% | 5,900 | 163億3202万 | -2.82% |
| 05/08 | 2,396 | 2,525 | 2,396 | 2,490 | +3.32% | 13,500 | 161億3759万 | -4.12% |
| 05/07 | 2,412 | 2,444 | 2,390 | 2,410 | -0.25% | 11,000 | 156億1911万 | -7.31% |
| 05/01 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/01 | 2,445 | 2,452 | 2,416 | 2,416 | -1.75% | 6,200 | 156億5800万 | -7.57% |
| 04/30 | 2,497 | 2,497 | 2,454 | 2,459 | -1.36% | 8,700 | 159億3668万 | -6.36% |
| 04/28 | 2,460 | 2,531 | 2,460 | 2,493 | +0.32% | 5,700 | 161億5703万 | -5.53% |
| 04/27 | 2,476 | 2,511 | 2,476 | 2,485 | +0.57% | 8,700 | 161億518万 | -6.26% |
| 04/24 | （5%ルール）渡邉愛奈（0.24%）渡邉哲男（8.94%）68k（50.76%） |
| 04/24 | 2,530 | 2,530 | 2,450 | 2,471 | -2.6% | 12,100 | 160億1445万 | -7.14% |
| 04/23 | 2,559 | 2,559 | 2,489 | 2,537 | -1.28% | 11,500 | 164億4219万 | -5.05% |
| 04/22 | 2,605 | 2,610 | 2,565 | 2,570 | -1.91% | 10,800 | 166億5606万 | -4.32% |
| 04/21 | 2,699 | 2,699 | 2,599 | 2,620 | -2.46% | 7,700 | 169億8011万 | -2.82% |
| 04/20 | 2,630 | 2,837 | 2,615 | 2,686 | +2.17% | 16,200 | 174億786万 | -0.59% |
| 04/17 | 2,602 | 2,630 | 2,602 | 2,629 | +1.08% | 2,800 | 170億3844万 | -2.85% |
| 04/16 | 2,629 | 2,642 | 2,601 | 2,601 | -0.95% | 5,600 | 168億5697万 | -4.13% |
| 04/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年5月29日) |
| 04/15 | 2,642 | 2,656 | 2,626 | 2,626 | -0.08% | 6,300 | 170億1900万 | -3.56% |
| 04/14 | 2,667 | 2,667 | 2,628 | 2,628 | 0% | 1,600 | 170億3196万 | -3.81% |
| 04/13 | 2,630 | 2,679 | 2,628 | 2,628 | -0.68% | 3,400 | 170億3196万 | -4.02% |
| 04/10 | 2,642 | 2,706 | 2,632 | 2,646 | +0.15% | 5,900 | 171億4862万 | -3.68% |
| 04/09 | 2,731 | 2,731 | 2,642 | 2,642 | -3.86% | 9,600 | 171億2269万 | -4.07% |
| 04/08 | 2,730 | 2,754 | 2,730 | 2,748 | +1.22% | 4,400 | 178億968万 | -0.4% |
| 04/07 | （5%ルール）UH6（6.03%）EPARK（0.25%）光通信（1%）さくら損害保険（0.22%） |
| 04/07 | 2,704 | 2,740 | 2,704 | 2,715 | -0.4% | 2,100 | 175億9580万 | -1.67% |
| 04/06 | 2,664 | 2,741 | 2,664 | 2,726 | +0.85% | 14,000 | 176億6709万 | -1.52% |
| 04/03 | 2,646 | 2,703 | 2,646 | 2,703 | +1.46% | 2,100 | 175億1803万 | -2.7% |
| 04/02 | 2,710 | 2,734 | 2,611 | 2,664 | -1.7% | 12,200 | 172億6528万 | -4.38% |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 2,640 | 2,780 | 2,640 | 2,710 | +3.83% | 26,300 | 175億6340万 | -3.01% |
| 03/31 | 2,636 | 2,653 | 2,610 | 2,610 | +0.93% | 3,700 | 169億1530万 | -6.79% |
| 03/30 | 2,695 | 2,695 | 2,581 | 2,586 | -5.62% | 14,300 | 167億5976万 | -7.97% |
| 03/27 | 2,719 | 2,775 | 2,711 | 2,740 | +0.77% | 5,400 | 177億5783万 | -2.94% |
| 03/26 | 2,766 | 2,766 | 2,705 | 2,719 | -2.58% | 5,100 | 176億2173万 | -3.92% |
| 03/25 | 2,800 | 2,826 | 2,790 | 2,791 | -0.29% | 6,200 | 180億8836万 | -1.69% |
| 03/24 | 2,772 | 2,799 | 2,770 | 2,799 | +2.83% | 4,500 | 181億4020万 | -1.65% |
| 03/23 | 2,761 | 2,780 | 2,693 | 2,722 | -1.52% | 10,200 | 176億4117万 | -4.66% |
| 03/19 | 2,826 | 2,852 | 2,764 | 2,764 | -3.89% | 6,800 | 179億1337万 | -3.79% |
| 03/18 | 2,813 | 2,901 | 2,813 | 2,876 | +1.81% | 8,800 | 186億3924万 | -0.38% |
| 03/17 | 2,823 | 2,869 | 2,784 | 2,825 | +1.88% | 6,900 | 183億871万 | -2.45% |
| 03/16 | 2,772 | 2,817 | 2,771 | 2,773 | -0.4% | 5,900 | 179億7170万 | -4.58% |
| 03/13 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年5月29日) |
| 03/13 | 2,760 | 2,822 | 2,760 | 2,784 | -0.57% | 6,300 | 180億4299万 | -4.69% |
| 03/12 | 2,849 | 2,849 | 2,794 | 2,800 | -1.48% | 5,500 | 181億4669万 | -4.53% |
| 03/11 | 2,859 | 2,860 | 2,836 | 2,842 | -0.28% | 2,800 | 184億1889万 | -3.43% |
| 03/10 | 2,848 | 2,850 | 2,806 | 2,850 | +1.86% | 5,700 | 184億7073万 | -3.49% |
| 03/09 | 2,754 | 2,821 | 2,735 | 2,798 | -1.24% | 8,100 | 181億3372万 | -5.57% |
| 03/06 | 2,801 | 2,863 | 2,800 | 2,833 | -0.14% | 3,700 | 183億6056万 | -4.81% |
| 03/05 | 2,788 | 2,865 | 2,788 | 2,837 | +2.79% | 8,500 | 183億8648万 | -5.02% |
| 03/04 | 2,771 | 2,771 | 2,708 | 2,760 | -1.46% | 16,400 | 178億8745万 | -8% |
| 03/03 | 2,852 | 2,858 | 2,801 | 2,801 | -3.08% | 12,900 | 181億5317万 | -7.13% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 2,968 | 2,968 | 2,890 | 2,890 | -2.73% | 8,700 | 187億2997万 | -4.65% |
| 02/27 | 2,892 | 2,978 | 2,892 | 2,971 | +1.92% | 7,700 | 192億5493万 | -2.37% |
| 02/26 | 2,853 | 2,937 | 2,853 | 2,915 | +2.17% | 11,500 | 188億9200万 | -4.43% |
| 02/25 | 2,851 | 2,883 | 2,830 | 2,853 | +0.07% | 10,600 | 184億9018万 | -6.76% |
| 02/24 | 2,870 | 2,870 | 2,814 | 2,851 | -0.66% | 14,300 | 184億7721万 | -7.16% |
| 02/20 | 2,900 | 2,925 | 2,870 | 2,870 | -1.51% | 7,800 | 186億35万 | -6.97% |
| 02/19 | 2,926 | 2,937 | 2,900 | 2,914 | -0.31% | 9,300 | 188億8552万 | -5.91% |
| 02/18 | 2,945 | 2,955 | 2,923 | 2,923 | -0.31% | 4,300 | 189億4384万 | -5.89% |
| 02/17 | 2,923 | 2,945 | 2,907 | 2,932 | -1.15% | 10,200 | 190億217万 | -5.87% |
| 02/16 | （IR情報）14:35 2026年6月期(第23期)第2四半期(中間期)決算説明資料 |
| 02/16 | 3,020 | 3,020 | 2,842 | 2,966 | -1.95% | 54,800 | 192億2253万 | -5.03% |
| 02/13 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年5月29日) |
| 02/13 | 3,130 | 3,130 | 3,010 | 3,025 | -4.27% | 23,200 | 196億490万 | -3.39% |
| 02/12 | 3,110 | 3,170 | 3,100 | 3,160 | +1.28% | 20,500 | 204億7983万 | +0.8% |
| 02/10 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/10 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 02/10 | 3,095 | 3,155 | 3,095 | 3,120 | +0.81% | 17,300 | 202億2059万 | -0.45% |
| 02/09 | 3,110 | 3,115 | 3,095 | 3,095 | 0% | 12,400 | 200億5857万 | -1.28% |
| 02/06 | 3,150 | 3,150 | 3,095 | 3,095 | -1.43% | 9,300 | 200億5857万 | -1.28% |
| 02/05 | 3,080 | 3,160 | 3,080 | 3,140 | +2.11% | 17,500 | 203億5021万 | +0.16% |
| 02/04 | 3,085 | 3,090 | 3,075 | 3,075 | +0.16% | 4,600 | 199億2895万 | -1.95% |
| 02/03 | 3,075 | 3,100 | 3,070 | 3,070 | 0% | 11,000 | 198億9655万 | -2.14% |
| 02/02 | （IR情報）15:43 自己株式の取得状況に関するお知らせ |
| 02/02 | 3,110 | 3,120 | 3,060 | 3,070 | -1.13% | 16,900 | 198億9655万 | -2.17% |
| 01/30 | 3,130 | 3,145 | 3,105 | 3,105 | -0.8% | 13,000 | 201億2338万 | -1.15% |
| 01/29 | 3,120 | 3,135 | 3,090 | 3,130 | +0.48% | 50,500 | 202億8540万 | -0.38% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 14,217株（0.21%）-0.29%義務消失 |
| 01/28 | 3,150 | 3,155 | 3,115 | 3,115 | -0.95% | 17,700 | 201億8819万 | -0.89% |
| 01/27 | 3,170 | 3,170 | 3,145 | 3,145 | -0.79% | 8,900 | 203億8262万 | +0.03% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 32,751株（0.5%）新規 |
| 01/26 | 3,155 | 3,200 | 3,140 | 3,170 | -0.31% | 15,800 | 205億4464万 | +0.83% |
| 01/23 | 3,190 | 3,225 | 3,155 | 3,180 | -0.47% | 16,900 | 206億945万 | +1.21% |
| 01/22 | 3,155 | 3,205 | 3,155 | 3,195 | +1.59% | 16,900 | 207億667万 | +1.72% |
| 01/21 | 3,145 | 3,160 | 3,120 | 3,145 | 0% | 10,200 | 203億8262万 | +0.26% |
| 01/20 | 3,150 | 3,185 | 3,135 | 3,145 | -0.16% | 11,100 | 203億8262万 | +0.48% |
| 01/19 | 3,180 | 3,180 | 3,145 | 3,150 | -0.94% | 7,100 | 204億1502万 | +0.83% |
| 01/16 | 3,200 | 3,200 | 3,165 | 3,180 | -0.31% | 6,200 | 206億945万 | +1.92% |
| 01/15 | （自社株買い）取締役会(2025年9月12日)での決議状況(取得期間2025年9月16日～2026年5月29日) |
| 01/15 | 3,155 | 3,205 | 3,145 | 3,190 | +1.59% | 21,900 | 206億7426万 | +2.34% |
| 01/14 | 3,140 | 3,175 | 3,140 | 3,140 | 0% | 8,700 | 203億5021万 | +0.83% |
| 01/13 | 3,170 | 3,170 | 3,125 | 3,140 | 0% | 10,800 | 203億5021万 | +0.87% |
| 01/09 | 3,145 | 3,185 | 3,140 | 3,140 | -0.16% | 10,300 | 203億5021万 | +0.9% |
| 01/08 | 3,125 | 3,195 | 3,125 | 3,145 | +0.48% | 17,700 | 203億8262万 | +1.09% |
| 01/07 | 3,125 | 3,190 | 3,115 | 3,130 | -0.48% | 15,900 | 202億8540万 | +0.68% |
| 01/06 | 3,150 | 3,185 | 3,115 | 3,145 | -0.16% | 10,600 | 203億8262万 | +1.13% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,080 | 3,190 | 3,080 | 3,150 | +2.27% | 13,000 | 204億1502万 | +1.29% |
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。
