| 2026 |
| 03/09 | 3,465 | 3,495 | 3,430 | 3,460 | -0.14% | 4,500 | 357億2576万 | +0.55% |
| 03/06 | 3,480 | 3,500 | 3,460 | 3,465 | -1.42% | 2,600 | 357億7738万 | +0.76% |
| 03/05 | 3,500 | 3,700 | 3,470 | 3,515 | +0.43% | 4,700 | 362億9365万 | +2.3% |
| 03/04 | 3,440 | 3,500 | 3,430 | 3,500 | +1.3% | 4,300 | 361億3877万 | +2.01% |
| 03/03 | （5%ルール）はごろも高翔会理事長大塚一男（0%） |
| 03/03 | （5%ルール）はごろも高翔会理事長山口裕久（9.16%） |
| 03/03 | 3,495 | 3,500 | 3,450 | 3,455 | -0.72% | 2,800 | 356億7413万 | +0.82% |
| 03/02 | 3,465 | 3,500 | 3,450 | 3,480 | 0% | 2,800 | 359億3227万 | +1.64% |
| 02/27 | 3,460 | 3,480 | 3,450 | 3,480 | +0.29% | 2,000 | 359億3227万 | +1.78% |
| 02/26 | 3,490 | 3,495 | 3,450 | 3,470 | -0.57% | 4,800 | 358億2901万 | +1.61% |
| 02/25 | 3,495 | 3,500 | 3,490 | 3,490 | +0.29% | 800 | 360億3552万 | +2.29% |
| 02/24 | 3,505 | 3,505 | 3,455 | 3,480 | -0.43% | 5,000 | 359億3227万 | +2.14% |
| 02/20 | 3,475 | 3,500 | 3,475 | 3,495 | +0.14% | 800 | 360億8715万 | +2.7% |
| 02/19 | 3,470 | 3,490 | 3,465 | 3,490 | +0.72% | 1,300 | 360億3552万 | +2.74% |
| 02/18 | 3,485 | 3,495 | 3,430 | 3,465 | -0.29% | 4,100 | 357億7738万 | +2.18% |
| 02/17 | 3,420 | 3,475 | 3,400 | 3,475 | +2.21% | 2,600 | 358億8064万 | +2.66% |
| 02/16 | 3,395 | 3,430 | 3,395 | 3,400 | +0.15% | 3,800 | 351億624万 | +0.59% |
| 02/13 | （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) |
| 02/13 | 3,400 | 3,400 | 3,390 | 3,395 | -0.15% | 3,000 | 350億5461万 | +0.5% |
| 02/12 | 3,400 | 3,400 | 3,390 | 3,400 | 0% | 1,300 | 351億624万 | +0.74% |
| 02/10 | 3,395 | 3,400 | 3,390 | 3,400 | +0.29% | 1,800 | 351億624万 | +0.8% |
| 02/09 | 3,390 | 3,400 | 3,390 | 3,390 | -0.29% | 3,700 | 350億298万 | +0.59% |
| 02/06 | 3,370 | 3,400 | 3,370 | 3,400 | +0.74% | 1,100 | 351億624万 | +0.98% |
| 02/05 | 3,395 | 3,395 | 3,375 | 3,375 | -0.59% | 1,000 | 348億4810万 | +0.3% |
| 02/04 | 3,380 | 3,395 | 3,375 | 3,395 | +0.3% | 400 | 350億5461万 | +0.92% |
| 02/03 | 3,390 | 3,400 | 3,385 | 3,385 | -0.15% | 1,900 | 349億5136万 | +0.71% |
| 02/02 | 3,390 | 3,390 | 3,380 | 3,390 | +0.15% | 600 | 350億298万 | +0.95% |
| 01/30 | 3,395 | 3,395 | 3,380 | 3,385 | -0.29% | 1,100 | 349億5136万 | +0.89% |
| 01/29 | 3,395 | 3,395 | 3,385 | 3,395 | +0.15% | 1,700 | 350億5461万 | +1.22% |
| 01/28 | 3,385 | 3,390 | 3,385 | 3,390 | -0.15% | 900 | 350億298万 | +1.13% |
| 01/27 | 3,395 | 3,395 | 3,385 | 3,395 | +0.15% | 400 | 350億5461万 | +1.4% |
| 01/26 | 3,395 | 3,395 | 3,380 | 3,390 | +0.15% | 3,200 | 350億298万 | +1.41% |
| 01/23 | 3,380 | 3,390 | 3,380 | 3,385 | +0.59% | 3,300 | 349億5136万 | +1.35% |
| 01/22 | 3,390 | 3,390 | 3,360 | 3,365 | -0.44% | 2,800 | 347億4485万 | +0.9% |
| 01/21 | 3,390 | 3,390 | 3,355 | 3,380 | -0.29% | 2,600 | 348億9973万 | +1.5% |
| 01/20 | 3,380 | 3,390 | 3,375 | 3,390 | +0.44% | 4,100 | 350億298万 | +1.95% |
| 01/19 | 3,360 | 3,375 | 3,345 | 3,375 | +0.45% | 3,600 | 348億4810万 | +1.69% |
| 01/16 | 3,350 | 3,360 | 3,350 | 3,360 | +0.15% | 1,600 | 346億9322万 | +1.39% |
| 01/15 | 3,340 | 3,355 | 3,340 | 3,355 | +0.45% | 2,700 | 346億4159万 | +1.39% |
| 01/14 | 3,340 | 3,340 | 3,320 | 3,340 | +0.45% | 2,000 | 344億8671万 | +1.06% |
| 01/13 | 3,340 | 3,345 | 3,325 | 3,325 | -0.45% | 1,700 | 343億3183万 | +0.76% |
| 01/09 | 3,350 | 3,350 | 3,325 | 3,340 | -0.15% | 1,900 | 344億8671万 | +1.33% |
| 01/08 | 3,320 | 3,345 | 3,315 | 3,345 | +0.45% | 1,000 | 345億3834万 | +1.61% |
| 01/07 | 3,330 | 3,330 | 3,315 | 3,330 | -0.15% | 1,200 | 343億8346万 | +1.28% |
| 01/06 | 3,330 | 3,345 | 3,305 | 3,335 | +0.15% | 3,400 | 344億3509万 | +1.52% |
| 01/05 | 3,340 | 3,345 | 3,330 | 3,330 | 0% | 1,400 | 343億8346万 | +1.49% |
| 2025 |
| 12/30 | 3,330 | 3,365 | 3,325 | 3,330 | 0% | 1,300 | 343億8346万 | +1.62% |
| 12/29 | 3,360 | 3,360 | 3,315 | 3,330 | -0.6% | 1,600 | 343億8346万 | +1.77% |
| 12/26 | 3,370 | 3,370 | 3,320 | 3,350 | +0.45% | 3,500 | 345億8997万 | +2.54% |
| 12/25 | 3,320 | 3,335 | 3,320 | 3,335 | +0.76% | 1,800 | 344億3509万 | +2.21% |
| 12/24 | 3,320 | 3,335 | 3,310 | 3,310 | -0.3% | 1,800 | 341億7695万 | +1.5% |
| 12/23 | 3,370 | 3,370 | 3,305 | 3,320 | -1.19% | 13,200 | 342億8021万 | +1.87% |
| 12/22 | 3,345 | 3,360 | 3,325 | 3,360 | +0.9% | 5,700 | 346億9322万 | +3.16% |
| 12/19 | 3,310 | 3,330 | 3,300 | 3,330 | +1.22% | 3,100 | 343億8346万 | +2.34% |
| 12/18 | 3,300 | 3,320 | 3,285 | 3,290 | +0.15% | 2,100 | 339億7045万 | +1.2% |
| 12/17 | 3,300 | 3,310 | 3,285 | 3,285 | -0.45% | 2,700 | 339億1882万 | +1.08% |
| 12/16 | 3,275 | 3,305 | 3,275 | 3,300 | +1.07% | 3,200 | 340億7370万 | +1.6% |
| 12/15 | 3,260 | 3,275 | 3,245 | 3,265 | +0.62% | 2,200 | 337億1231万 | +0.59% |
| 12/12 | 3,245 | 3,255 | 3,235 | 3,245 | 0% | 2,200 | 335億580万 | -0.03% |
| 12/11 | 3,250 | 3,250 | 3,235 | 3,245 | -0.15% | 2,100 | 335億580万 | -0.09% |
| 12/10 | 3,240 | 3,250 | 3,240 | 3,250 | +0.31% | 1,500 | 335億5743万 | +0.03% |
| 12/09 | 3,245 | 3,255 | 3,240 | 3,240 | -0.31% | 1,300 | 334億5418万 | -0.28% |
| 12/08 | 3,250 | 3,250 | 3,240 | 3,250 | +0.46% | 4,900 | 335億5743万 | -0.03% |
| 12/05 | 3,235 | 3,240 | 3,230 | 3,235 | +0.15% | 2,100 | 334億255万 | -0.49% |
| 12/04 | 3,230 | 3,240 | 3,230 | 3,230 | 0% | 2,000 | 333億5092万 | -0.74% |
| 12/03 | 3,235 | 3,235 | 3,225 | 3,230 | -0.31% | 2,400 | 333億5092万 | -0.83% |
| 12/02 | 3,240 | 3,240 | 3,230 | 3,240 | 0% | 2,600 | 334億5418万 | -0.61% |
| 12/01 | 3,235 | 3,240 | 3,230 | 3,240 | 0% | 2,400 | 334億5418万 | -0.67% |
| 11/28 | 3,235 | 3,245 | 3,235 | 3,240 | 0% | 1,600 | 334億5418万 | -0.77% |
| 11/27 | 3,235 | 3,240 | 3,235 | 3,240 | +0.47% | 5,100 | 334億5418万 | -0.8% |
| 11/26 | 3,215 | 3,225 | 3,215 | 3,225 | +0.31% | 3,000 | 332億9930万 | -1.32% |
| 11/25 | 3,215 | 3,225 | 3,210 | 3,215 | 0% | 9,300 | 331億9604万 | -1.74% |
| 11/21 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/21 | 3,205 | 3,225 | 3,205 | 3,215 | -0.77% | 30,400 | 331億9604万 | -1.83% |
| 11/20 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 11/20 | 3,250 | 3,265 | 3,240 | 3,240 | -1.67% | 8,800 | 334億5418万 | -1.16% |
| 11/19 | 3,250 | 3,295 | 3,250 | 3,295 | +1.23% | 1,500 | 340億2207万 | +0.46% |
| 11/18 | 3,275 | 3,280 | 3,255 | 3,255 | -0.31% | 1,800 | 336億906万 | -0.7% |
| 11/17 | 3,275 | 3,280 | 3,255 | 3,265 | -0.31% | 2,200 | 337億1231万 | -0.34% |
| 11/14 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 11/14 | 3,300 | 3,300 | 3,255 | 3,275 | 0% | 2,300 | 338億1557万 | -0.03% |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/13 | （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) |
| 11/13 | （IR情報）15:30 株主優待制度の対象者拡大に関するお知らせ |
| 11/13 | 3,275 | 3,300 | 3,250 | 3,275 | +0.46% | 4,000 | 338億1557万 | 0% |
| 11/12 | 3,250 | 3,260 | 3,240 | 3,260 | +0.77% | 1,400 | 336億6068万 | -0.46% |
| 11/11 | 3,240 | 3,245 | 3,235 | 3,235 | -0.46% | 600 | 334億255万 | -1.22% |
| 11/10 | 3,240 | 3,265 | 3,240 | 3,250 | -0.61% | 1,000 | 335億5743万 | -0.82% |
| 11/07 | 3,275 | 3,275 | 3,240 | 3,270 | -0.46% | 900 | 337億6394万 | -0.27% |
| 11/06 | 3,260 | 3,285 | 3,245 | 3,285 | +0.77% | 700 | 339億1882万 | +0.12% |
| 11/05 | 3,270 | 3,270 | 3,260 | 3,260 | -0.15% | 500 | 336億6068万 | -0.7% |
| 11/04 | 3,250 | 3,300 | 3,245 | 3,265 | -0.31% | 1,900 | 337億1231万 | -0.61% |
| 10/31 | 3,285 | 3,285 | 3,270 | 3,275 | +0.15% | 500 | 338億1557万 | -0.46% |
| 10/30 | 3,265 | 3,305 | 3,250 | 3,270 | -1.06% | 1,500 | 337億6394万 | -0.73% |
| 10/29 | 3,335 | 3,335 | 3,275 | 3,305 | +0.15% | 1,900 | 341億2533万 | +0.18% |
| 10/28 | 3,315 | 3,325 | 3,300 | 3,300 | -0.45% | 400 | 340億7370万 | -0.09% |
| 10/27 | 3,330 | 3,330 | 3,290 | 3,315 | +0.76% | 2,800 | 342億2858万 | +0.24% |
| 10/24 | 3,285 | 3,290 | 3,285 | 3,290 | -0.15% | 600 | 339億7045万 | -0.6% |
| 10/23 | 3,320 | 3,320 | 3,285 | 3,295 | +0.3% | 3,500 | 340億2207万 | -0.57% |
| 10/22 | 3,300 | 3,300 | 3,285 | 3,285 | -0.15% | 1,200 | 339億1882万 | -0.99% |
| 10/21 | 3,315 | 3,315 | 3,290 | 3,290 | -0.75% | 1,200 | 339億7045万 | -0.93% |
| 10/20 | 3,310 | 3,315 | 3,305 | 3,315 | +0.45% | 900 | 342億2858万 | -0.3% |
| 10/17 | 3,300 | 3,300 | 3,300 | 3,300 | +0.61% | 600 | 340億7370万 | -0.84% |
| 10/16 | 3,280 | 3,300 | 3,280 | 3,280 | 0% | 600 | 338億6719万 | -1.53% |
| 10/15 | 3,280 | 3,295 | 3,255 | 3,280 | +0.77% | 1,600 | 338億6719万 | -1.65% |
| 10/14 | 3,215 | 3,305 | 3,215 | 3,255 | +1.24% | 1,400 | 336億906万 | -2.52% |
| 10/10 | 3,240 | 3,240 | 3,210 | 3,215 | -1.08% | 2,500 | 331億9604万 | -3.86% |
| 10/09 | 3,255 | 3,265 | 3,250 | 3,250 | -0.46% | 2,800 | 335億5743万 | -2.99% |
| 10/08 | 3,265 | 3,290 | 3,265 | 3,265 | +0.15% | 800 | 337億1231万 | -2.68% |
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。
