| 2026 |
| 10/02 | 402 | 403 | 401 | 401 | -0.25% | 4,900 | - | -1.23% |
| 10/01 | 402 | 404 | 402 | 402 | 0% | 1,600 | - | -0.99% |
| 09/30 | 401 | 403 | 401 | 402 | +0.25% | 5,300 | - | -0.99% |
| 09/29 | 402 | 402 | 401 | 401 | -0.25% | 2,100 | - | -1.23% |
| 09/28 | 401 | 402 | 401 | 402 | 0% | 4,000 | - | -0.99% |
| 09/25 | 402 | 403 | 402 | 402 | -0.25% | 3,000 | - | -0.99% |
| 09/24 | 402 | 403 | 402 | 403 | +0.25% | 4,000 | - | -0.74% |
| 09/18 | 402 | 403 | 401 | 402 | -0.25% | 4,100 | - | -0.99% |
| 09/17 | 405 | 405 | 402 | 403 | -0.74% | 8,200 | - | -0.74% |
| 09/16 | 409 | 409 | 402 | 406 | -0.25% | 6,600 | - | 0% |
| 09/15 | 411 | 411 | 407 | 407 | -0.73% | 1,700 | - | +0.25% |
| 09/14 | （IR情報）15:30 連結子会社における不正行為に関するお知らせ |
| 09/14 | 408 | 411 | 406 | 410 | +0.49% | 1,600 | - | +0.99% |
| 09/11 | 412 | 412 | 408 | 408 | -0.97% | 1,800 | - | +0.49% |
| 09/10 | 411 | 412 | 409 | 412 | 0% | 1,700 | - | +1.48% |
| 09/09 | 412 | 413 | 410 | 412 | +0.98% | 2,700 | - | +1.48% |
| 09/08 | 407 | 409 | 407 | 408 | 0% | 2,200 | - | +0.74% |
| 09/07 | 409 | 414 | 408 | 408 | -0.97% | 3,800 | - | +0.74% |
| 09/04 | 415 | 415 | 412 | 412 | -0.72% | 2,900 | - | +1.73% |
| 09/03 | 406 | 415 | 405 | 415 | +2.22% | 14,300 | - | +2.72% |
| 09/02 | 410 | 410 | 405 | 406 | -1.46% | 5,500 | - | +0.5% |
| 09/01 | 409 | 414 | 402 | 412 | +1.23% | 12,200 | - | +1.98% |
| 08/31 | 404 | 412 | 404 | 407 | +0.74% | 8,100 | - | +0.74% |
| 08/28 | 404 | 406 | 402 | 404 | +0.5% | 4,000 | - | -0.25% |
| 08/27 | 401 | 407 | 401 | 402 | 0% | 5,300 | - | -0.74% |
| 08/27 | （空売り報告）大和証券 25,300株（0.49%）-0.09%義務消失 |
| 08/26 | 401 | 403 | 401 | 402 | 0% | 7,600 | - | -0.99% |
| 08/25 | 401 | 402 | 401 | 402 | +0.25% | 5,800 | - | -1.23% |
| 08/24 | 401 | 401 | 401 | 401 | 0% | 7,600 | - | -1.47% |
| 08/21 | 401 | 403 | 401 | 401 | 0% | 3,600 | - | -1.72% |
| 08/20 | 402 | 403 | 401 | 401 | -0.25% | 7,600 | - | -1.96% |
| 08/19 | 404 | 404 | 402 | 402 | -0.5% | 4,000 | - | -1.95% |
| 08/18 | 402 | 404 | 402 | 404 | +0.25% | 3,300 | - | -1.94% |
| 08/17 | 402 | 404 | 402 | 403 | 0% | 5,900 | - | -2.42% |
| 08/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 08/14 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 08/14 | （IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結) |
| 08/14 | 402 | 404 | 402 | 403 | 0% | 5,400 | - | -2.66% |
| 08/13 | 402 | 405 | 402 | 403 | -0.25% | 3,500 | - | -2.89% |
| 08/12 | 403 | 405 | 402 | 404 | 0% | 5,100 | - | -3.12% |
| 08/10 | 411 | 411 | 404 | 404 | -1.7% | 8,200 | - | -3.58% |
| 08/07 | 411 | 412 | 411 | 411 | 0% | 1,900 | - | -2.14% |
| 08/06 | 404 | 419 | 404 | 411 | +2.24% | 8,800 | - | -2.38% |
| 08/05 | 402 | 405 | 402 | 402 | 0% | 8,500 | - | -4.51% |
| 08/05 | （空売り報告）大和証券 29,800株（0.58%）-0.02% |
| 08/04 | 400 | 404 | 400 | 402 | +0.25% | 7,800 | - | -4.74% |
| 08/03 | 402 | 402 | 400 | 401 | -0.25% | 9,100 | - | -4.98% |
| 07/31 | 402 | 402 | 400 | 402 | -0.25% | 14,100 | - | -5.19% |
| 07/30 | 409 | 409 | 400 | 403 | -1.23% | 21,800 | - | -6.06% |
| 07/29 | 410 | 412 | 408 | 408 | -0.73% | 13,900 | - | -5.99% |
| 07/28 | 413 | 413 | 411 | 411 | -0.72% | 7,300 | - | -6.38% |
| 07/27 | 416 | 416 | 412 | 414 | -0.48% | 12,500 | - | -6.76% |
| 07/24 | 418 | 419 | 415 | 416 | -0.48% | 8,300 | - | -7.14% |
| 07/23 | 420 | 420 | 418 | 418 | -0.24% | 5,400 | - | -7.73% |
| 07/22 | 421 | 422 | 419 | 419 | -0.48% | 4,000 | - | -8.52% |
| 07/21 | 421 | 423 | 421 | 421 | 0% | 4,400 | - | -9.07% |
| 07/17 | 423 | 425 | 421 | 421 | -0.94% | 10,800 | - | -9.85% |
| 07/16 | 425 | 427 | 425 | 425 | 0% | 5,000 | - | -9.96% |
| 07/15 | 428 | 430 | 423 | 425 | -0.7% | 9,100 | - | -10.71% |
| 07/14 | 431 | 431 | 428 | 428 | -0.47% | 5,200 | - | -11.02% |
| 07/13 | 432 | 432 | 430 | 430 | -0.46% | 6,600 | - | -11.52% |
| 07/10 | 440 | 440 | 432 | 432 | -0.46% | 7,500 | - | -12.02% |
| 07/10 | （空売り報告）大和証券 30,600株（0.6%）+0.06% |
| 07/09 | 442 | 442 | 434 | 434 | -1.36% | 10,000 | - | -12.5% |
| 07/08 | 444 | 444 | 439 | 440 | -0.9% | 6,800 | - | -12.18% |
| 07/07 | 443 | 447 | 442 | 444 | +0.45% | 9,300 | - | -12.25% |
| 07/06 | 443 | 446 | 441 | 442 | +0.91% | 19,500 | - | -13.5% |
| 07/06 | （空売り報告）大和証券 27,800株（0.54%）新規 |
| 07/03 | 429 | 439 | 426 | 438 | +1.62% | 12,600 | - | -15.12% |
| 07/02 | 420 | 441 | 415 | 431 | +2.86% | 42,100 | - | -17.27% |
| 07/01 | （5%ルール）MMC（17.93%）三島美佐夫（10.27%） |
| 07/01 | 421 | 421 | 414 | 419 | -0.48% | 37,800 | - | -20.49% |
| 06/30 | 415 | 427 | 412 | 421 | +2.43% | 27,200 | - | -21.01% |
| 06/29 | 414 | 419 | 407 | 411 | -9.47% | 196,100 | - | -23.61% |
| 06/26 | 500 | 507 | 450 | 454 | -14.02% | 186,500 | - | -16.54% |
| 06/25 | （IR情報）17:10 通期業績予想の修正及び配当予想の修正(無配)に関するお知らせ |
| 06/25 | 523 | 529 | 521 | 528 | +0.76% | 74,900 | - | -3.65% |
| 06/24 | 524 | 533 | 521 | 524 | +0.77% | 51,900 | - | -4.73% |
| 06/23 | 531 | 533 | 520 | 520 | -2.62% | 33,800 | - | -5.63% |
| 06/22 | 535 | 537 | 534 | 534 | -0.19% | 32,000 | - | -3.26% |
| 06/19 | 538 | 542 | 535 | 535 | -0.74% | 20,700 | - | -3.08% |
| 06/18 | 539 | 542 | 538 | 539 | +0.37% | 22,900 | - | -2.36% |
| 06/17 | 535 | 540 | 535 | 537 | +0.37% | 8,800 | - | -2.89% |
| 06/16 | 535 | 536 | 534 | 535 | -0.19% | 13,800 | - | -3.25% |
| 06/15 | 535 | 537 | 535 | 536 | +0.19% | 23,100 | - | -3.25% |
| 06/12 | 537 | 537 | 535 | 535 | 0% | 15,200 | - | -3.6% |
| 06/11 | 540 | 541 | 535 | 535 | -1.83% | 25,400 | - | -3.78% |
| 06/10 | 549 | 549 | 543 | 545 | -0.73% | 26,200 | - | -1.98% |
| 06/09 | 550 | 550 | 545 | 549 | -1.08% | 98,000 | - | -1.26% |
| 06/08 | 550 | 555 | 548 | 555 | +0.54% | 25,400 | - | -0.18% |
| 06/05 | 560 | 562 | 550 | 552 | -1.95% | 23,000 | - | -0.54% |
| 06/04 | 562 | 568 | 560 | 563 | 0% | 14,200 | - | +1.44% |
| 06/03 | 564 | 569 | 561 | 563 | -0.53% | 17,300 | - | +1.26% |
| 06/02 | 570 | 570 | 564 | 566 | -0.7% | 13,900 | - | +1.8% |
| 06/01 | 575 | 575 | 568 | 570 | -0.87% | 25,800 | - | +2.52% |
| 05/29 | 573 | 575 | 572 | 575 | -0.17% | 16,400 | - | +3.23% |
| 05/28 | 565 | 578 | 565 | 576 | +1.59% | 30,900 | - | +3.41% |
| 05/27 | 559 | 570 | 558 | 567 | +1.98% | 42,300 | - | +1.8% |
| 05/26 | 561 | 561 | 555 | 556 | -0.71% | 6,600 | - | -0.18% |
| 05/25 | 567 | 570 | 559 | 560 | +0.54% | 21,600 | - | +0.36% |
| 05/22 | 560 | 560 | 555 | 557 | -0.54% | 4,400 | - | -0.36% |
| 05/21 | 552 | 560 | 552 | 560 | +1.45% | 7,100 | - | 0% |
| 05/20 | 544 | 553 | 544 | 552 | +1.66% | 8,000 | - | -1.6% |
| 05/19 | 542 | 548 | 542 | 543 | +0.18% | 3,700 | - | -3.55% |
| 05/18 | 549 | 549 | 541 | 542 | -0.18% | 9,300 | - | -4.07% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 545 | 545 | 543 | 543 | -0.37% | 6,000 | - | -4.06% |
| 05/14 | 551 | 551 | 545 | 545 | -1.09% | 9,100 | - | -4.05% |
| 05/13 | 553 | 557 | 550 | 551 | -0.36% | 6,200 | - | -3.33% |
| 05/12 | 560 | 561 | 553 | 553 | -1.07% | 6,900 | - | -3.15% |
| 05/11 | 558 | 560 | 555 | 559 | +0.72% | 10,600 | - | -2.27% |
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。
