| 2026 |
| 10/23 | 1,820 | 1,838 | 1,791 | 1,838 | +1.43% | 2,300 | - | +0.38% |
| 10/22 | 1,830 | 1,830 | 1,810 | 1,812 | -1.04% | 1,200 | - | -1.36% |
| 10/21 | 1,856 | 1,856 | 1,831 | 1,831 | -0.05% | 500 | - | -0.65% |
| 10/20 | 1,850 | 1,850 | 1,832 | 1,832 | -0.87% | 1,700 | - | -0.87% |
| 10/19 | 1,799 | 1,848 | 1,799 | 1,848 | +2.72% | 3,100 | - | -0.32% |
| 10/16 | 1,754 | 1,799 | 1,754 | 1,799 | +2.62% | 2,800 | - | -3.23% |
| 10/15 | 1,799 | 1,799 | 1,745 | 1,753 | -2.61% | 3,600 | - | -6.11% |
| 10/14 | 1,827 | 1,850 | 1,798 | 1,800 | +0.73% | 2,200 | - | -4.05% |
| 10/13 | 1,812 | 1,812 | 1,786 | 1,787 | -0.72% | 1,200 | - | -5.05% |
| 10/09 | 1,836 | 1,836 | 1,800 | 1,800 | 0% | 1,300 | - | -4.66% |
| 10/08 | 1,833 | 1,833 | 1,784 | 1,800 | +0.39% | 1,100 | - | -4.91% |
| 10/07 | 1,743 | 1,820 | 1,743 | 1,793 | +2.52% | 4,400 | - | -5.53% |
| 10/06 | 1,738 | 1,775 | 1,737 | 1,749 | +0.58% | 1,400 | - | -7.75% |
| 10/05 | 1,722 | 1,764 | 1,718 | 1,739 | +0.52% | 2,600 | - | -8.28% |
| 10/02 | 1,739 | 1,749 | 1,718 | 1,730 | -1.03% | 3,500 | - | -8.85% |
| 10/01 | 1,819 | 1,819 | 1,742 | 1,748 | -3.85% | 11,300 | - | -8.15% |
| 09/30 | 1,868 | 1,868 | 1,808 | 1,818 | -2.15% | 4,400 | - | -4.67% |
| 09/29 | 1,854 | 1,870 | 1,820 | 1,858 | -4.47% | 4,900 | - | -2.36% |
| 09/28 | 1,939 | 1,949 | 1,895 | 1,945 | +2.42% | 14,200 | - | +2.48% |
| 09/25 | （IR情報）16:00 取締役の委嘱業務の変更及び執行役員の選任並びに担当変更に関するお知らせ |
| 09/25 | 1,893 | 1,928 | 1,890 | 1,899 | +0.32% | 7,600 | - | +0.58% |
| 09/24 | 1,901 | 1,914 | 1,893 | 1,893 | -0.37% | 10,900 | - | +0.8% |
| 09/18 | 1,921 | 1,930 | 1,900 | 1,900 | -1.61% | 10,100 | - | +1.71% |
| 09/17 | 1,915 | 1,950 | 1,911 | 1,931 | +0.84% | 3,100 | - | +4.04% |
| 09/16 | 1,987 | 1,987 | 1,915 | 1,915 | -1.64% | 5,500 | - | +3.96% |
| 09/16 | 株式分割 1→2 |
| 09/15 | （5%ルール）光通信（5.96%） |
| 09/15 | 1,981 | 1,981 | 1,940 | 1,947 | -1.96% | 6,900 | - | +6.45% |
| 09/14 | 1,978 | 2,009 | 1,978 | 1,986 | +0.43% | 5,200 | - | +9.42% |
| 09/11 | 2,015 | 2,015 | 1,975 | 1,978 | +0.76% | 4,000 | - | +9.98% |
| 09/10 | 1,965 | 1,980 | 1,945 | 1,963 | -0.13% | 2,800 | - | +10.19% |
| 09/09 | 2,013 | 2,013 | 1,960 | 1,965 | -1.26% | 2,600 | - | +11.27% |
| 09/08 | 2,018 | 2,018 | 1,970 | 1,990 | -0.5% | 5,000 | - | +13.78% |
| 09/07 | 2,000 | 2,033 | 1,995 | 2,000 | +1.27% | 12,600 | - | +15.47% |
| 09/04 | 1,945 | 1,980 | 1,938 | 1,975 | +1.67% | 5,800 | - | +15.29% |
| 09/03 | 1,943 | 1,943 | 1,925 | 1,943 | 0% | 5,000 | - | +14.53% |
| 09/02 | 1,930 | 1,968 | 1,930 | 1,943 | +0.65% | 5,200 | - | +15.56% |
| 09/01 | 1,950 | 1,950 | 1,925 | 1,930 | +1.18% | 8,200 | - | +15.85% |
| 08/31 | 2,000 | 2,000 | 1,893 | 1,908 | +9.63% | 39,800 | - | +15.61% |
| 08/28 | （IR情報）17:00 株式分割、配当予想の修正および株主優待制度の実質的拡充に関するお知らせ |
| 08/28 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 600 | - | +6.36% |
| 08/27 | 1,785 | 1,785 | 1,725 | 1,750 | -2.91% | 8,200 | - | +7.49% |
| 08/26 | 1,850 | 1,850 | 1,753 | 1,803 | -2.57% | 5,800 | - | +11.2% |
| 08/25 | 1,868 | 1,913 | 1,850 | 1,850 | 0% | 6,600 | - | +14.84% |
| 08/24 | 1,743 | 1,945 | 1,743 | 1,850 | +7.09% | 17,400 | - | +15.7% |
| 08/21 | 1,725 | 1,738 | 1,720 | 1,728 | +0.73% | 3,800 | - | +8.78% |
| 08/20 | 1,683 | 1,715 | 1,653 | 1,715 | +1.48% | 5,000 | - | +8.41% |
| 08/19 | 1,650 | 1,690 | 1,650 | 1,690 | +1.05% | 3,600 | - | +7.23% |
| 08/18 | 1,613 | 1,673 | 1,613 | 1,673 | +3.08% | 8,400 | - | +6.6% |
| 08/17 | 1,620 | 1,635 | 1,620 | 1,623 | +1.25% | 7,000 | - | +3.74% |
| 08/14 | 1,585 | 1,603 | 1,585 | 1,603 | +1.1% | 1,400 | - | +2.66% |
| 08/13 | 1,585 | 1,600 | 1,585 | 1,585 | 0% | 2,600 | - | +1.73% |
| 08/12 | 1,598 | 1,598 | 1,583 | 1,585 | -0.94% | 2,200 | - | +1.8% |
| 08/10 | 1,575 | 1,600 | 1,560 | 1,600 | +1.75% | 18,000 | - | +2.89% |
| 08/07 | （IR情報）16:45 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 1,555 | 1,573 | 1,555 | 1,573 | +1.13% | 1,200 | - | +1.26% |
| 08/06 | 1,555 | 1,555 | 1,555 | 1,555 | -0.64% | 200 | - | +0.19% |
| 08/05 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 1,600 | - | +0.84% |
| 08/04 | 1,545 | 1,550 | 1,545 | 1,550 | -0.64% | 4,000 | - | -0.06% |
| 08/03 | 1,543 | 1,560 | 1,540 | 1,560 | +1.13% | 1,400 | - | +0.58% |
| 07/31 | 1,548 | 1,548 | 1,543 | 1,543 | -0.32% | 1,200 | - | -0.42% |
| 07/30 | 1,560 | 1,560 | 1,548 | 1,548 | -0.8% | 1,000 | - | -0.03% |
| 07/29 | 1,538 | 1,565 | 1,538 | 1,560 | +0.32% | 1,600 | - | +0.78% |
| 07/28 | 1,555 | 1,555 | 1,555 | 1,555 | +0.81% | 600 | - | +0.52% |
| 07/27 | 1,555 | 1,555 | 1,535 | 1,543 | -0.16% | 4,000 | - | -0.29% |
| 07/24 | 1,550 | 1,553 | 1,543 | 1,545 | -0.48% | 1,400 | - | -0.13% |
| 07/23 | 1,558 | 1,558 | 1,553 | 1,553 | -1.11% | 1,400 | - | +0.36% |
| 07/22 | 1,565 | 1,570 | 1,548 | 1,570 | +0.32% | 1,400 | - | +1.49% |
| 07/21 | 1,550 | 1,565 | 1,550 | 1,565 | +1.13% | 400 | - | +1.16% |
| 07/17 | 1,573 | 1,573 | 1,540 | 1,548 | -1.59% | 3,000 | - | +0.1% |
| 07/16 | 1,575 | 1,575 | 1,570 | 1,573 | -0.16% | 3,000 | - | +1.71% |
| 07/15 | 1,553 | 1,575 | 1,553 | 1,575 | +1.45% | 2,400 | - | +1.88% |
| 07/14 | 1,570 | 1,570 | 1,553 | 1,553 | +1.14% | 2,200 | - | +0.49% |
| 07/13 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | - | -0.65% |
| 07/10 | 1,540 | 1,540 | 1,535 | 1,535 | -0.32% | 1,000 | - | -0.65% |
| 07/09 | 1,545 | 1,568 | 1,540 | 1,540 | -0.32% | 2,600 | - | -0.39% |
| 07/08 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 400 | - | 0% |
| 07/07 | 1,568 | 1,575 | 1,545 | 1,545 | +0.16% | 1,200 | - | 0% |
| 07/06 | 1,535 | 1,543 | 1,535 | 1,543 | 0% | 400 | - | -0.03% |
| 07/03 | 1,525 | 1,573 | 1,525 | 1,543 | -0.96% | 2,000 | - | +0.1% |
| 07/02 | 1,555 | 1,558 | 1,540 | 1,558 | +0.32% | 1,200 | - | +1.14% |
| 07/01 | 1,530 | 1,553 | 1,530 | 1,553 | +1.47% | 600 | - | +0.94% |
| 06/30 | 1,555 | 1,555 | 1,530 | 1,530 | -1.61% | 1,200 | - | -0.46% |
| 06/29 | 1,520 | 1,555 | 1,520 | 1,555 | +2.3% | 600 | - | +1.24% |
| 06/26 | 1,520 | 1,520 | 1,508 | 1,520 | 0% | 1,800 | - | -0.98% |
| 06/25 | 1,535 | 1,550 | 1,505 | 1,520 | -0.65% | 3,600 | - | -1.04% |
| 06/24 | （IR情報）16:00 組織変更に関するお知らせ |
| 06/24 | （IR情報）16:00 取締役の委嘱業務及び執行役員の選任に関するお知らせ |
| 06/24 | （5%ルール）横浜冷凍（7.89%） |
| 06/24 | （5%ルール）横浜冷凍（6.21%） |
| 06/24 | 1,550 | 1,570 | 1,518 | 1,530 | -1.45% | 4,400 | - | -0.39% |
| 06/23 | 1,553 | 1,553 | 1,553 | 1,553 | 0% | 600 | - | +1.14% |
| 06/22 | 1,600 | 1,600 | 1,553 | 1,553 | +0.49% | 8,800 | - | +1.14% |
| 06/19 | 1,545 | 1,545 | 1,545 | 1,545 | -0.16% | 200 | - | +0.72% |
| 06/18 | 1,548 | 1,548 | 1,548 | 1,548 | -0.16% | 200 | - | +0.81% |
| 06/17 | 1,550 | 1,550 | 1,550 | 1,550 | -0.16% | 200 | - | +0.98% |
| 06/16 | 1,550 | 1,553 | 1,550 | 1,553 | -0.16% | 400 | - | +1.07% |
| 06/15 | （5%ルール）ブルドックソース（5.31%） |
| 06/15 | 1,575 | 1,578 | 1,555 | 1,555 | 0% | 2,000 | - | +1.11% |
| 06/12 | 1,570 | 1,573 | 1,555 | 1,555 | 0% | 1,000 | - | +1.24% |
| 06/11 | 1,573 | 1,573 | 1,555 | 1,555 | +0.32% | 11,000 | - | +1.3% |
| 06/10 | 1,565 | 1,565 | 1,550 | 1,550 | 0% | 1,200 | - | +1.04% |
| 06/09 | 1,573 | 1,573 | 1,550 | 1,550 | 0% | 1,000 | - | +1.04% |
| 06/08 | 1,545 | 1,550 | 1,545 | 1,550 | +0.32% | 2,600 | - | +1.11% |
| 06/05 | 1,528 | 1,545 | 1,528 | 1,545 | +0.65% | 2,400 | - | +0.78% |
| 06/04 | 1,530 | 1,535 | 1,528 | 1,535 | +0.33% | 1,600 | - | +0.13% |
| 06/03 | 1,498 | 1,535 | 1,498 | 1,530 | +2.2% | 2,000 | - | -0.2% |
| 06/02 | 1,491 | 1,499 | 1,491 | 1,497 | +0.03% | 1,200 | - | -2.41% |
| 06/01 | 1,510 | 1,510 | 1,491 | 1,497 | -1.06% | 7,400 | - | -2.64% |
| 05/29 | 1,515 | 1,515 | 1,513 | 1,513 | -0.17% | 600 | - | -1.85% |
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。
