| 2026 |
| 03/06 | 1,623 | 1,623 | 1,615 | 1,615 | 0% | 800 | 59億1154万 | -1.22% |
| 03/05 | 1,608 | 1,615 | 1,608 | 1,615 | +0.44% | 1,700 | 59億1154万 | -1.28% |
| 03/04 | 1,612 | 1,627 | 1,608 | 1,608 | -0.5% | 3,400 | 58億8592万 | -1.77% |
| 03/03 | 1,620 | 1,620 | 1,615 | 1,616 | -0.12% | 1,300 | 59億1520万 | -1.4% |
| 03/02 | 1,620 | 1,629 | 1,611 | 1,618 | -0.19% | 5,500 | 59億2252万 | -1.34% |
| 02/27 | 1,617 | 1,630 | 1,612 | 1,621 | +0.25% | 5,600 | 59億3350万 | -1.22% |
| 02/26 | 1,601 | 1,620 | 1,601 | 1,617 | -1.16% | 12,700 | 59億1886万 | -1.52% |
| 02/25 | 1,648 | 1,649 | 1,633 | 1,636 | -0.91% | 14,800 | 59億8841万 | -0.49% |
| 02/24 | 1,655 | 1,655 | 1,650 | 1,651 | -0.12% | 6,300 | 60億4332万 | +0.43% |
| 02/20 | 1,653 | 1,653 | 1,650 | 1,653 | +0.18% | 1,800 | 60億5064万 | +0.55% |
| 02/19 | 1,652 | 1,653 | 1,650 | 1,650 | +0.43% | 1,900 | 60億3966万 | +0.43% |
| 02/18 | 1,643 | 1,643 | 1,643 | 1,643 | -0.48% | 200 | 60億1403万 | 0% |
| 02/17 | 1,650 | 1,651 | 1,645 | 1,651 | +0.3% | 1,700 | 60億4332万 | +0.49% |
| 02/16 | （IR情報）15:15 代表取締役の異動(辞任)に関するお知らせ |
| 02/16 | 1,647 | 1,649 | 1,646 | 1,646 | -0.06% | 1,700 | 60億2501万 | +0.24% |
| 02/13 | 1,649 | 1,649 | 1,647 | 1,647 | +0.12% | 2,200 | 60億2867万 | +0.37% |
| 02/12 | 1,647 | 1,650 | 1,645 | 1,645 | -0.12% | 2,000 | 60億2135万 | +0.24% |
| 02/10 | 1,648 | 1,648 | 1,641 | 1,647 | +0.3% | 600 | 60億2867万 | +0.43% |
| 02/09 | 1,642 | 1,647 | 1,641 | 1,642 | +0.18% | 1,600 | 60億1037万 | +0.18% |
| 02/06 | 1,638 | 1,639 | 1,638 | 1,639 | +0.12% | 800 | 59億9939万 | 0% |
| 02/05 | 1,637 | 1,637 | 1,637 | 1,637 | -0.18% | 200 | 59億9207万 | -0.06% |
| 02/04 | 1,634 | 1,640 | 1,634 | 1,640 | +0.37% | 700 | 60億305万 | +0.18% |
| 02/03 | 1,635 | 1,639 | 1,633 | 1,634 | -0.18% | 1,100 | 59億8109万 | -0.18% |
| 02/02 | 1,634 | 1,637 | 1,634 | 1,637 | -0.06% | 2,200 | 59億9207万 | +0.06% |
| 01/30 | 1,631 | 1,638 | 1,630 | 1,638 | +0.37% | 1,900 | 59億9573万 | +0.12% |
| 01/29 | 1,637 | 1,640 | 1,631 | 1,632 | -0.43% | 2,600 | 59億7377万 | -0.24% |
| 01/28 | 1,645 | 1,645 | 1,639 | 1,639 | -0.67% | 1,500 | 59億9939万 | +0.18% |
| 01/27 | 1,645 | 1,652 | 1,645 | 1,650 | +0.36% | 700 | 60億3966万 | +0.92% |
| 01/26 | 1,650 | 1,651 | 1,644 | 1,644 | -0.6% | 1,500 | 60億1769万 | +0.61% |
| 01/23 | 1,644 | 1,656 | 1,644 | 1,654 | +0.67% | 600 | 60億5430万 | +1.22% |
| 01/22 | 1,643 | 1,650 | 1,643 | 1,643 | -0.06% | 1,000 | 60億1403万 | +0.61% |
| 01/21 | 1,644 | 1,645 | 1,644 | 1,644 | -0.6% | 1,200 | 60億1769万 | +0.74% |
| 01/20 | 1,643 | 1,661 | 1,642 | 1,654 | +0.79% | 1,600 | 60億5430万 | +1.41% |
| 01/19 | 1,643 | 1,644 | 1,641 | 1,641 | +0.06% | 1,200 | 60億671万 | +0.67% |
| 01/16 | 1,639 | 1,644 | 1,639 | 1,640 | -0.18% | 1,200 | 60億305万 | +0.61% |
| 01/15 | 1,640 | 1,643 | 1,635 | 1,643 | +0.31% | 1,400 | 60億1403万 | +0.8% |
| 01/14 | （IR情報）15:15 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | （IR情報）15:15 主要株主の異動に関するお知らせ |
| 01/14 | 1,634 | 1,638 | 1,631 | 1,638 | -0.12% | 2,400 | 59億9573万 | +0.55% |
| 01/13 | （5%ルール）清水明子（11.18%）清久商事（14.34%）ライフスポーツ財団（16.39%） |
| 01/13 | （5%ルール）清久商事（14.34%）ライフスポーツ財団（16.39%）清水三夫(相続人代表清水明子)（0%） |
| 01/13 | 1,633 | 1,640 | 1,633 | 1,640 | +0.61% | 1,500 | 60億305万 | +0.68% |
| 01/09 | 1,633 | 1,638 | 1,630 | 1,630 | -0.18% | 2,500 | 59億6645万 | +0.12% |
| 01/08 | 1,632 | 1,633 | 1,632 | 1,633 | +0.06% | 1,300 | 59億7743万 | +0.31% |
| 01/07 | （IR情報）13:00 主要株主の異動に関するお知らせ |
| 01/07 | 1,628 | 1,632 | 1,627 | 1,632 | +0.18% | 2,100 | 59億7377万 | +0.25% |
| 01/06 | 1,626 | 1,631 | 1,626 | 1,629 | +0.18% | 1,600 | 59億6279万 | +0.06% |
| 01/05 | 1,627 | 1,630 | 1,626 | 1,626 | 0% | 2,700 | 59億5181万 | -0.12% |
| 2025 |
| 12/30 | 1,622 | 1,627 | 1,622 | 1,626 | +0.12% | 1,000 | 59億5181万 | -0.12% |
| 12/29 | 1,626 | 1,626 | 1,620 | 1,624 | -0.12% | 2,100 | 59億4448万 | -0.25% |
| 12/26 | 1,621 | 1,626 | 1,620 | 1,626 | +0.25% | 4,600 | 59億5181万 | -0.12% |
| 12/25 | 1,624 | 1,624 | 1,620 | 1,622 | -0.18% | 7,100 | 59億3716万 | -0.37% |
| 12/24 | 1,628 | 1,628 | 1,625 | 1,625 | -0.37% | 3,400 | 59億4815万 | -0.25% |
| 12/23 | 1,628 | 1,631 | 1,626 | 1,631 | +0.31% | 3,000 | 59億7011万 | +0.12% |
| 12/22 | 1,628 | 1,628 | 1,626 | 1,626 | -0.12% | 3,800 | 59億5181万 | -0.18% |
| 12/19 | 1,628 | 1,631 | 1,628 | 1,628 | 0% | 1,800 | 59億5913万 | -0.06% |
| 12/18 | 1,629 | 1,630 | 1,628 | 1,628 | -0.06% | 800 | 59億5913万 | -0.06% |
| 12/17 | 1,632 | 1,632 | 1,629 | 1,629 | +0.06% | 900 | 59億6279万 | 0% |
| 12/16 | 1,631 | 1,631 | 1,628 | 1,628 | 0% | 900 | 59億5913万 | -0.06% |
| 12/15 | 1,630 | 1,630 | 1,628 | 1,628 | -0.06% | 2,700 | 59億5913万 | -0.06% |
| 12/12 | 1,628 | 1,629 | 1,628 | 1,629 | +0.06% | 1,200 | 59億6279万 | 0% |
| 12/11 | 1,629 | 1,629 | 1,628 | 1,628 | -0.06% | 1,600 | 59億5913万 | -0.12% |
| 12/10 | 1,631 | 1,631 | 1,628 | 1,629 | -0.06% | 2,000 | 59億6279万 | -0.06% |
| 12/09 | 1,631 | 1,631 | 1,630 | 1,630 | -0.06% | 300 | 59億6645万 | 0% |
| 12/08 | 1,628 | 1,631 | 1,628 | 1,631 | +0.18% | 1,100 | 59億7011万 | +0.06% |
| 12/05 | 1,632 | 1,632 | 1,628 | 1,628 | -0.06% | 1,500 | 59億5913万 | -0.12% |
| 12/04 | 1,630 | 1,630 | 1,628 | 1,629 | 0% | 1,400 | 59億6279万 | -0.06% |
| 12/03 | 1,629 | 1,630 | 1,629 | 1,629 | 0% | 1,000 | 59億6279万 | -0.06% |
| 12/02 | 1,633 | 1,633 | 1,629 | 1,629 | -0.12% | 600 | 59億6279万 | -0.06% |
| 12/01 | 1,629 | 1,632 | 1,629 | 1,631 | +0.12% | 1,000 | 59億7011万 | +0.06% |
| 11/28 | 1,629 | 1,631 | 1,628 | 1,629 | 0% | 1,900 | 59億6279万 | -0.06% |
| 11/27 | 1,631 | 1,631 | 1,628 | 1,629 | -0.12% | 1,300 | 59億6279万 | -0.06% |
| 11/26 | 1,631 | 1,631 | 1,627 | 1,631 | +0.25% | 2,300 | 59億7011万 | 0% |
| 11/25 | 1,631 | 1,631 | 1,627 | 1,627 | 0% | 400 | 59億5547万 | -0.25% |
| 11/21 | 1,628 | 1,628 | 1,627 | 1,627 | -0.12% | 500 | 59億5547万 | -0.25% |
| 11/20 | 1,629 | 1,629 | 1,629 | 1,629 | +0.12% | 100 | 59億6279万 | -0.12% |
| 11/19 | 1,629 | 1,629 | 1,627 | 1,627 | -0.12% | 2,600 | 59億5547万 | -0.25% |
| 11/18 | 1,633 | 1,633 | 1,629 | 1,629 | +0.06% | 900 | 59億6279万 | -0.12% |
| 11/17 | 1,632 | 1,632 | 1,628 | 1,628 | -0.25% | 500 | 59億5913万 | -0.18% |
| 11/14 | 1,632 | 1,632 | 1,629 | 1,632 | +0.12% | 1,600 | 59億7377万 | +0.06% |
| 11/13 | 1,632 | 1,632 | 1,630 | 1,630 | +0.12% | 500 | 59億6645万 | -0.06% |
| 11/12 | 1,629 | 1,632 | 1,628 | 1,628 | -0.12% | 1,600 | 59億5913万 | -0.18% |
| 11/11 | 1,631 | 1,631 | 1,629 | 1,630 | -0.12% | 1,200 | 59億6645万 | -0.06% |
| 11/10 | 1,632 | 1,632 | 1,630 | 1,632 | 0% | 800 | 59億7377万 | +0.06% |
| 11/06 | 1,635 | 1,635 | 1,632 | 1,632 | -0.24% | 700 | 59億7377万 | +0.06% |
| 11/05 | 1,633 | 1,637 | 1,630 | 1,636 | +0.12% | 2,200 | 59億8841万 | +0.31% |
| 11/04 | 1,632 | 1,638 | 1,632 | 1,634 | +0.18% | 1,300 | 59億8109万 | +0.18% |
| 10/31 | 1,631 | 1,635 | 1,631 | 1,631 | 0% | 1,300 | 59億7011万 | 0% |
| 10/30 | 1,631 | 1,634 | 1,631 | 1,631 | -0.12% | 1,100 | 59億7011万 | 0% |
| 10/29 | 1,633 | 1,633 | 1,630 | 1,633 | 0% | 600 | 59億7743万 | +0.06% |
| 10/28 | 1,635 | 1,635 | 1,631 | 1,633 | +0.31% | 300 | 59億7743万 | +0.06% |
| 10/27 | 1,632 | 1,636 | 1,628 | 1,628 | -0.25% | 2,500 | 59億5913万 | -0.25% |
| 10/24 | 1,629 | 1,638 | 1,629 | 1,632 | +0.12% | 1,200 | 59億7377万 | 0% |
| 10/23 | 1,631 | 1,633 | 1,629 | 1,630 | -0.06% | 1,600 | 59億6645万 | -0.12% |
| 10/22 | 1,632 | 1,632 | 1,631 | 1,631 | -0.06% | 1,600 | 59億7011万 | -0.12% |
| 10/21 | 1,638 | 1,641 | 1,632 | 1,632 | -0.37% | 3,500 | 59億7377万 | -0.06% |
| 10/20 | 1,638 | 1,638 | 1,628 | 1,638 | +0.55% | 1,700 | 59億9573万 | +0.31% |
| 10/17 | 1,635 | 1,639 | 1,629 | 1,629 | -0.43% | 1,900 | 59億6279万 | -0.24% |
| 10/16 | 1,631 | 1,636 | 1,631 | 1,636 | +0.31% | 700 | 59億8841万 | +0.12% |
| 10/15 | 1,634 | 1,637 | 1,627 | 1,631 | -0.06% | 1,700 | 59億7011万 | -0.18% |
| 10/14 | （IR情報）15:15 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 10/14 | 1,626 | 1,634 | 1,624 | 1,632 | +0.37% | 4,200 | 59億7377万 | -0.12% |
| 10/10 | 1,626 | 1,626 | 1,625 | 1,626 | +0.06% | 700 | 59億5181万 | -0.55% |
| 10/09 | 1,627 | 1,636 | 1,625 | 1,625 | -0.18% | 2,000 | 59億4815万 | -0.61% |
| 10/08 | 1,626 | 1,630 | 1,625 | 1,628 | +0.06% | 2,200 | 59億5913万 | -0.49% |
| 10/07 | 1,634 | 1,636 | 1,626 | 1,627 | -0.12% | 2,800 | 59億5547万 | -0.55% |
| 10/06 | 1,636 | 1,636 | 1,629 | 1,629 | -0.06% | 200 | 59億6279万 | -0.49% |
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。
