| 2026 |
| 03/09 | 1,701 | 1,719 | 1,700 | 1,701 | -0.87% | 3,400 | 60億7257万 | -1.28% |
| 03/06 | 1,716 | 1,753 | 1,715 | 1,716 | 0% | 1,300 | 61億2612万 | -0.52% |
| 03/05 | 1,736 | 1,756 | 1,716 | 1,716 | +0.47% | 800 | 61億2612万 | -0.52% |
| 03/04 | 1,711 | 1,735 | 1,708 | 1,708 | -0.18% | 1,900 | 60億9756万 | -1.04% |
| 03/03 | 1,715 | 1,733 | 1,711 | 1,711 | -0.7% | 1,400 | 61億827万 | -0.93% |
| 03/02 | 1,727 | 1,732 | 1,723 | 1,723 | -0.35% | 1,400 | 61億5111万 | -0.23% |
| 02/27 | 1,728 | 1,731 | 1,728 | 1,729 | +0.17% | 900 | 61億7253万 | +0.17% |
| 02/26 | 1,710 | 1,748 | 1,710 | 1,726 | -0.12% | 700 | 61億6182万 | +0.06% |
| 02/25 | 1,736 | 1,736 | 1,728 | 1,728 | +0.93% | 700 | 61億6896万 | +0.17% |
| 02/24 | 1,711 | 1,738 | 1,711 | 1,712 | -0.7% | 2,700 | 61億1184万 | -0.7% |
| 02/20 | 1,723 | 1,724 | 1,721 | 1,724 | -0.29% | 900 | 61億5468万 | +0.06% |
| 02/19 | （IR情報）16:15 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 02/19 | 1,729 | 1,729 | 1,729 | 1,729 | -0.58% | 500 | 61億7253万 | +0.41% |
| 02/18 | 1,760 | 1,768 | 1,724 | 1,739 | -1.47% | 1,400 | 62億823万 | +1.05% |
| 02/17 | 1,768 | 1,768 | 1,751 | 1,765 | +1.44% | 1,200 | 63億105万 | +2.68% |
| 02/16 | 1,725 | 1,740 | 1,724 | 1,740 | +0.4% | 800 | 62億1180万 | +1.34% |
| 02/13 | 1,739 | 1,739 | 1,733 | 1,733 | +0.93% | 1,100 | 61億8681万 | +1.05% |
| 02/12 | 1,717 | 1,725 | 1,717 | 1,717 | -0.52% | 1,800 | 61億2969万 | +0.18% |
| 02/10 | 1,707 | 1,727 | 1,706 | 1,726 | +1.35% | 1,400 | 61億6182万 | +0.76% |
| 02/09 | 1,725 | 1,739 | 1,703 | 1,703 | -0.99% | 3,800 | 60億7971万 | -0.58% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,707 | 1,758 | 1,707 | 1,720 | -1.32% | 4,300 | 61億4040万 | +0.47% |
| 02/05 | 1,747 | 1,748 | 1,722 | 1,743 | +1.51% | 700 | 62億2251万 | +1.87% |
| 02/04 | 1,738 | 1,738 | 1,714 | 1,717 | +0.18% | 900 | 61億2969万 | +0.53% |
| 02/03 | 1,700 | 1,752 | 1,700 | 1,714 | +0.12% | 2,100 | 61億1898万 | +0.47% |
| 02/02 | 1,730 | 1,730 | 1,712 | 1,712 | -1.04% | 300 | 61億1184万 | +0.41% |
| 01/30 | 1,751 | 1,751 | 1,730 | 1,730 | -1.2% | 500 | 61億7610万 | +1.53% |
| 01/29 | 1,717 | 1,751 | 1,711 | 1,751 | +1.98% | 400 | 62億5107万 | +2.88% |
| 01/28 | 1,716 | 1,742 | 1,716 | 1,717 | -0.23% | 800 | 61億2969万 | +1.06% |
| 01/27 | 1,742 | 1,742 | 1,721 | 1,721 | -1.66% | 400 | 61億4397万 | +1.35% |
| 01/26 | 1,753 | 1,753 | 1,710 | 1,750 | +2.16% | 900 | 62億4750万 | +3.12% |
| 01/23 | 1,700 | 1,713 | 1,695 | 1,713 | +1.06% | 1,100 | 61億1541万 | +1.12% |
| 01/22 | 1,709 | 1,744 | 1,687 | 1,695 | -0.82% | 3,200 | 60億5115万 | +0.24% |
| 01/21 | 1,701 | 1,726 | 1,701 | 1,709 | +0.06% | 700 | 61億113万 | +1.18% |
| 01/20 | 1,744 | 1,744 | 1,708 | 1,708 | +0.18% | 1,100 | 60億9756万 | +1.36% |
| 01/19 | 1,704 | 1,705 | 1,704 | 1,705 | +0.29% | 600 | 60億8685万 | +1.43% |
| 01/16 | 1,704 | 1,704 | 1,699 | 1,700 | -0.23% | 1,300 | 60億6900万 | +1.31% |
| 01/15 | 1,691 | 1,704 | 1,691 | 1,704 | +0.77% | 600 | 60億8328万 | +1.79% |
| 01/14 | 1,690 | 1,704 | 1,690 | 1,691 | -0.06% | 500 | 60億3687万 | +1.2% |
| 01/13 | 1,705 | 1,705 | 1,692 | 1,692 | -0.76% | 2,300 | 60億4044万 | +1.44% |
| 01/09 | 1,690 | 1,705 | 1,687 | 1,705 | 0% | 3,700 | 60億8685万 | +2.34% |
| 01/08 | 1,700 | 1,705 | 1,700 | 1,705 | +0.29% | 500 | 60億8685万 | +2.53% |
| 01/07 | 1,692 | 1,730 | 1,692 | 1,700 | +0.53% | 1,100 | 60億6900万 | +2.35% |
| 01/06 | 1,698 | 1,716 | 1,690 | 1,691 | -1.57% | 2,300 | 60億3687万 | +1.93% |
| 01/05 | 1,704 | 1,725 | 1,696 | 1,718 | +1.36% | 2,200 | 61億3326万 | +3.68% |
| 2025 |
| 12/30 | 1,688 | 1,695 | 1,688 | 1,695 | +0.59% | 700 | 60億5115万 | +2.54% |
| 12/29 | 1,682 | 1,685 | 1,652 | 1,685 | +0.18% | 1,700 | 60億1545万 | +2.12% |
| 12/26 | 1,675 | 1,682 | 1,657 | 1,682 | +1.26% | 1,200 | 60億474万 | +2.13% |
| 12/25 | 1,678 | 1,681 | 1,649 | 1,661 | -1.25% | 1,000 | 59億2977万 | +0.91% |
| 12/24 | 1,678 | 1,682 | 1,649 | 1,682 | +0.06% | 1,200 | 60億474万 | +2.37% |
| 12/23 | 1,681 | 1,681 | 1,681 | 1,681 | +0.12% | 300 | 60億117万 | +2.44% |
| 12/22 | 1,680 | 1,680 | 1,641 | 1,679 | -1.06% | 1,900 | 59億9403万 | +2.44% |
| 12/19 | 1,656 | 1,697 | 1,656 | 1,697 | +1.62% | 500 | 60億5829万 | +3.73% |
| 12/18 | 1,707 | 1,707 | 1,670 | 1,670 | -1.71% | 800 | 59億6190万 | +2.33% |
| 12/17 | 1,685 | 1,701 | 1,675 | 1,699 | +1.55% | 4,800 | 60億6543万 | +4.23% |
| 12/16 | 1,633 | 1,673 | 1,633 | 1,673 | +2.26% | 1,600 | 59億7261万 | +2.89% |
| 12/15 | 1,651 | 1,651 | 1,636 | 1,636 | -0.97% | 300 | 58億4052万 | +0.74% |
| 12/12 | 1,618 | 1,653 | 1,618 | 1,652 | +1.98% | 1,100 | 58億9764万 | +1.66% |
| 12/11 | 1,625 | 1,625 | 1,620 | 1,620 | +0.56% | 1,600 | 57億8340万 | -0.31% |
| 12/10 | 1,613 | 1,615 | 1,611 | 1,611 | -0.12% | 300 | 57億5127万 | -0.92% |
| 12/09 | 1,620 | 1,620 | 1,613 | 1,613 | -0.06% | 300 | 57億5841万 | -0.86% |
| 12/08 | 1,614 | 1,614 | 1,614 | 1,614 | -0.86% | 200 | 57億6198万 | -0.92% |
| 12/05 | 1,628 | 1,628 | 1,611 | 1,628 | +0.31% | 700 | 58億1196万 | -0.12% |
| 12/04 | 1,629 | 1,629 | 1,608 | 1,623 | -0.31% | 1,700 | 57億9411万 | -0.55% |
| 12/03 | 1,635 | 1,635 | 1,628 | 1,628 | -0.43% | 800 | 58億1196万 | -0.43% |
| 12/02 | 1,654 | 1,655 | 1,635 | 1,635 | -0.97% | 700 | 58億3695万 | -0.12% |
| 12/01 | 1,643 | 1,654 | 1,637 | 1,651 | -0.24% | 800 | 58億9407万 | +0.73% |
| 11/28 | 1,636 | 1,655 | 1,636 | 1,655 | +0.36% | 500 | 59億835万 | +0.85% |
| 11/27 | 1,610 | 1,655 | 1,610 | 1,649 | +2.42% | 800 | 58億8693万 | +0.24% |
| 11/26 | 1,609 | 1,610 | 1,609 | 1,610 | +0.06% | 500 | 57億4770万 | -2.01% |
| 11/25 | 1,628 | 1,629 | 1,609 | 1,609 | -0.92% | 1,200 | 57億4413万 | -2.13% |
| 11/21 | 1,610 | 1,655 | 1,610 | 1,624 | -0.85% | 2,400 | 57億9768万 | -1.16% |
| 11/20 | 1,607 | 1,652 | 1,607 | 1,638 | +1.99% | 800 | 58億4766万 | -0.18% |
| 11/19 | 1,628 | 1,629 | 1,606 | 1,606 | -0.8% | 700 | 57億3342万 | -2.13% |
| 11/18 | 1,628 | 1,628 | 1,619 | 1,619 | -1.22% | 700 | 57億7983万 | -1.34% |
| 11/17 | 1,615 | 1,651 | 1,609 | 1,639 | +2.37% | 2,100 | 58億5123万 | +0.06% |
| 11/14 | 1,601 | 1,601 | 1,601 | 1,601 | -0.37% | 1,100 | 57億1557万 | -2.08% |
| 11/13 | 1,603 | 1,625 | 1,601 | 1,607 | +0.19% | 2,400 | 57億3699万 | -1.53% |
| 11/12 | 1,595 | 1,616 | 1,583 | 1,604 | -0.37% | 1,500 | 57億2628万 | -1.53% |
| 11/11 | 1,615 | 1,624 | 1,590 | 1,610 | -1.23% | 1,300 | 57億4770万 | -1.04% |
| 11/10 | 1,629 | 1,647 | 1,627 | 1,630 | -1.45% | 800 | 58億1910万 | +0.25% |
| 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 | 1,654 | 1,658 | 1,630 | 1,654 | +0.24% | 500 | 59億478万 | +1.78% |
| 11/06 | 1,630 | 1,656 | 1,629 | 1,650 | +1.23% | 1,100 | 58億9050万 | +1.48% |
| 11/05 | 1,655 | 1,655 | 1,621 | 1,630 | -1.51% | 800 | 58億1910万 | +0.12% |
| 11/04 | 1,649 | 1,655 | 1,630 | 1,655 | +0.36% | 500 | 59億835万 | +1.47% |
| 10/30 | 1,666 | 1,666 | 1,649 | 1,649 | -0.3% | 800 | 58億8693万 | +1.1% |
| 10/29 | 1,668 | 1,672 | 1,650 | 1,654 | -1.14% | 1,400 | 59億478万 | +1.29% |
| 10/28 | 1,673 | 1,673 | 1,670 | 1,673 | -0.65% | 800 | 59億7261万 | +2.39% |
| 10/27 | 1,677 | 1,709 | 1,677 | 1,684 | -0.06% | 1,000 | 60億1188万 | +3% |
| 10/24 | 1,724 | 1,724 | 1,680 | 1,685 | -0.88% | 1,300 | 60億1545万 | +3% |
| 10/23 | 1,699 | 1,700 | 1,675 | 1,700 | +0.06% | 1,300 | 60億6900万 | +3.85% |
| 10/22 | 1,717 | 1,717 | 1,670 | 1,699 | -2.07% | 6,600 | 60億6543万 | +3.79% |
| 10/21 | 1,660 | 1,974 | 1,660 | 1,735 | +7.1% | 45,500 | 61億9395万 | +5.92% |
| 10/20 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/20 | 1,580 | 1,620 | 1,580 | 1,620 | 0% | 800 | 57億8340万 | -1.04% |
| 10/17 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 200 | 57億8340万 | -1.22% |
| 10/15 | 1,561 | 1,600 | 1,561 | 1,600 | +2.5% | 600 | 57億1200万 | -2.62% |
| 10/14 | 1,600 | 1,600 | 1,558 | 1,561 | -4.23% | 600 | 55億7277万 | -5.22% |
| 10/09 | 1,619 | 1,630 | 1,619 | 1,630 | +0.68% | 200 | 58億1910万 | -1.33% |
| 10/08 | 1,551 | 1,640 | 1,551 | 1,619 | +4.25% | 1,600 | 57億7983万 | -2.18% |
| 10/07 | 1,534 | 1,579 | 1,534 | 1,553 | +0.65% | 1,000 | 55億4421万 | -6.33% |
| 10/06 | 1,560 | 1,590 | 1,543 | 1,543 | +0.85% | 4,000 | 55億851万 | -7.16% |
| 10/03 | 1,566 | 1,570 | 1,530 | 1,530 | -0.58% | 1,300 | 54億6210万 | -8.16% |
| 09/26 | （5%ルール）ザッパラス（0.19%）UH Partners 2（3.05%）光通信（7.46%） |
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。
