| 2026 |
| 08/20 | 460 | 460 | 457 | 460 | 0% | 2,800 | 41億5384万 | +1.1% |
| 08/19 | 461 | 464 | 460 | 460 | -1.08% | 900 | 41億5384万 | +1.32% |
| 08/18 | 460 | 465 | 460 | 465 | +1.09% | 4,200 | 41億9899万 | +2.42% |
| 08/17 | 458 | 465 | 456 | 460 | +0.88% | 12,500 | 41億5384万 | +1.32% |
| 08/14 | （IR情報）15:30 令和8年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 457 | 458 | 454 | 456 | -0.22% | 4,000 | 41億1772万 | +0.66% |
| 08/13 | 453 | 457 | 452 | 457 | +0.66% | 3,000 | 41億2675万 | +0.88% |
| 08/12 | 452 | 455 | 452 | 454 | +0.44% | 5,300 | 40億9966万 | +0.22% |
| 08/10 | 453 | 453 | 452 | 452 | 0% | 4,100 | 40億8160万 | -0.22% |
| 08/07 | 454 | 454 | 451 | 452 | -0.44% | 6,900 | 40億8160万 | -0.22% |
| 08/06 | 453 | 454 | 453 | 454 | +0.22% | 1,300 | 40億9966万 | +0.22% |
| 08/05 | 454 | 454 | 453 | 453 | -0.44% | 1,200 | 40億9063万 | 0% |
| 08/04 | 453 | 455 | 453 | 455 | 0% | 2,700 | 41億869万 | +0.44% |
| 08/03 | 451 | 455 | 451 | 455 | +0.44% | 4,800 | 41億869万 | +0.44% |
| 07/31 | 452 | 455 | 451 | 453 | 0% | 9,500 | 40億9063万 | 0% |
| 07/30 | 453 | 455 | 453 | 453 | -0.22% | 2,100 | 40億9063万 | 0% |
| 07/29 | 452 | 455 | 452 | 454 | +0.44% | 2,500 | 40億9966万 | +0.44% |
| 07/28 | 450 | 452 | 450 | 452 | -0.22% | 5,000 | 40億8160万 | 0% |
| 07/27 | 452 | 454 | 450 | 453 | -0.22% | 3,900 | 40億9063万 | +0.22% |
| 07/24 | 452 | 454 | 452 | 454 | +0.44% | 1,000 | 40億9966万 | +0.44% |
| 07/23 | 453 | 453 | 452 | 452 | -0.22% | 1,000 | 40億8160万 | 0% |
| 07/22 | 453 | 455 | 452 | 453 | -0.44% | 5,900 | 40億9063万 | +0.22% |
| 07/21 | 453 | 455 | 453 | 455 | +0.66% | 1,900 | 41億869万 | +0.66% |
| 07/17 | 452 | 452 | 451 | 452 | -0.22% | 1,900 | 40億8160万 | 0% |
| 07/16 | 452 | 453 | 451 | 453 | +0.22% | 2,100 | 40億9063万 | +0.22% |
| 07/15 | 453 | 453 | 451 | 452 | -0.22% | 2,800 | 40億8160万 | 0% |
| 07/14 | 452 | 453 | 451 | 453 | 0% | 2,600 | 40億9063万 | +0.22% |
| 07/13 | 452 | 453 | 450 | 453 | +0.22% | 2,400 | 40億9063万 | +0.22% |
| 07/10 | 452 | 452 | 451 | 452 | +0.22% | 2,200 | 40億8160万 | 0% |
| 07/09 | 452 | 452 | 451 | 451 | -0.22% | 700 | 40億7257万 | -0.22% |
| 07/08 | 451 | 452 | 451 | 452 | +0.22% | 2,900 | 40億8160万 | 0% |
| 07/07 | 452 | 453 | 450 | 451 | -0.44% | 6,500 | 40億7257万 | -0.22% |
| 07/06 | 452 | 453 | 452 | 453 | 0% | 2,400 | 40億9063万 | +0.22% |
| 07/03 | 454 | 454 | 453 | 453 | -0.22% | 3,600 | 40億9063万 | +0.22% |
| 07/02 | 453 | 454 | 451 | 454 | +0.44% | 4,000 | 40億9966万 | +0.44% |
| 07/01 | 453 | 453 | 452 | 452 | -0.22% | 900 | 40億8160万 | 0% |
| 06/30 | 452 | 453 | 452 | 453 | +0.22% | 2,100 | 40億9063万 | +0.22% |
| 06/29 | 452 | 453 | 450 | 452 | +0.22% | 9,000 | 40億8160万 | +0.22% |
| 06/26 | 449 | 451 | 449 | 451 | +0.22% | 3,600 | 40億7257万 | 0% |
| 06/25 | 450 | 450 | 449 | 450 | 0% | 5,200 | 40億6354万 | -0.22% |
| 06/24 | 446 | 453 | 446 | 450 | -0.44% | 8,600 | 40億6354万 | -0.44% |
| 06/23 | 453 | 453 | 452 | 452 | 0% | 1,000 | 40億8160万 | 0% |
| 06/22 | 452 | 452 | 450 | 452 | +0.22% | 4,500 | 40億8160万 | 0% |
| 06/19 | 451 | 452 | 450 | 451 | 0% | 2,900 | 40億7257万 | -0.22% |
| 06/18 | 452 | 452 | 450 | 451 | -0.22% | 5,300 | 40億7257万 | -0.22% |
| 06/17 | 452 | 452 | 451 | 452 | 0% | 3,900 | 40億8160万 | 0% |
| 06/16 | 453 | 453 | 452 | 452 | 0% | 3,700 | 40億8160万 | +0.22% |
| 06/15 | 452 | 453 | 451 | 452 | 0% | 1,700 | 40億8160万 | +0.22% |
| 06/12 | 452 | 452 | 451 | 452 | 0% | 2,500 | 40億8160万 | +0.22% |
| 06/11 | 451 | 452 | 451 | 452 | 0% | 1,900 | 40億8160万 | +0.22% |
| 06/10 | 451 | 452 | 451 | 452 | +0.22% | 400 | 40億8160万 | +0.22% |
| 06/09 | 451 | 452 | 450 | 451 | 0% | 1,500 | 40億7257万 | 0% |
| 06/08 | 451 | 453 | 451 | 451 | -0.22% | 6,700 | 40億7257万 | 0% |
| 06/05 | 453 | 453 | 451 | 452 | 0% | 3,100 | 40億8160万 | +0.22% |
| 06/04 | 451 | 452 | 448 | 452 | +0.44% | 8,300 | 40億8160万 | +0.22% |
| 06/03 | 451 | 453 | 450 | 450 | -0.22% | 5,200 | 40億6354万 | -0.22% |
| 06/02 | 452 | 453 | 451 | 451 | -0.22% | 3,700 | 40億7257万 | 0% |
| 06/01 | 453 | 453 | 452 | 452 | -0.22% | 700 | 40億8160万 | +0.22% |
| 05/29 | 450 | 453 | 450 | 453 | +0.44% | 4,000 | 40億9063万 | +0.22% |
| 05/28 | 452 | 452 | 448 | 451 | 0% | 4,700 | 40億7257万 | -0.22% |
| 05/27 | 450 | 451 | 450 | 451 | +0.22% | 3,000 | 40億7257万 | -0.22% |
| 05/26 | 452 | 452 | 450 | 450 | -0.66% | 2,900 | 40億6354万 | -0.44% |
| 05/25 | 451 | 453 | 451 | 453 | +0.22% | 400 | 40億9063万 | +0.22% |
| 05/22 | 451 | 452 | 450 | 452 | -0.22% | 900 | 40億8160万 | 0% |
| 05/21 | 450 | 453 | 450 | 453 | +0.44% | 2,300 | 40億9063万 | +0.22% |
| 05/20 | 452 | 452 | 450 | 451 | 0% | 6,000 | 40億7257万 | -0.22% |
| 05/19 | 451 | 451 | 450 | 451 | +0.22% | 1,100 | 40億7257万 | -0.22% |
| 05/18 | 452 | 452 | 450 | 450 | -0.66% | 2,200 | 40億6354万 | -0.44% |
| 05/15 | （IR情報）15:30 令和8年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/15 | 450 | 453 | 449 | 453 | +0.67% | 2,500 | 40億9063万 | +0.22% |
| 05/14 | 450 | 450 | 449 | 450 | 0% | 4,400 | 40億6354万 | -0.44% |
| 05/13 | 449 | 451 | 449 | 450 | 0% | 5,400 | 40億6354万 | -0.44% |
| 05/12 | 454 | 455 | 450 | 450 | -0.44% | 5,200 | 40億6354万 | -0.44% |
| 05/11 | 454 | 455 | 449 | 452 | +0.44% | 7,200 | 40億8160万 | -0.22% |
| 05/08 | 450 | 452 | 450 | 450 | 0% | 5,100 | 40億6354万 | -0.44% |
| 05/07 | 450 | 450 | 450 | 450 | 0% | 6,400 | 40億6354万 | -0.44% |
| 05/01 | 452 | 452 | 450 | 450 | -0.44% | 3,900 | 40億6354万 | -0.66% |
| 04/30 | 451 | 452 | 451 | 452 | +0.22% | 1,100 | 40億8160万 | -0.22% |
| 04/28 | 454 | 456 | 451 | 451 | -0.66% | 13,900 | 40億7257万 | -0.66% |
| 04/27 | 452 | 454 | 451 | 454 | +0.22% | 2,400 | 40億9966万 | -0.22% |
| 04/24 | 452 | 453 | 451 | 453 | +0.22% | 3,900 | 40億9063万 | -0.44% |
| 04/23 | 453 | 454 | 450 | 452 | -0.22% | 9,100 | 40億8160万 | -0.88% |
| 04/22 | 456 | 456 | 452 | 453 | -0.66% | 2,500 | 40億9063万 | -0.66% |
| 04/21 | 455 | 456 | 454 | 456 | +0.44% | 1,900 | 41億1772万 | -0.22% |
| 04/20 | 455 | 455 | 453 | 454 | -0.22% | 1,800 | 40億9966万 | -0.66% |
| 04/17 | 452 | 456 | 452 | 455 | +0.66% | 2,100 | 41億869万 | -0.66% |
| 04/16 | 452 | 453 | 452 | 452 | -0.22% | 2,200 | 40億8160万 | -1.31% |
| 04/15 | 454 | 455 | 453 | 453 | 0% | 2,000 | 40億9063万 | -1.31% |
| 04/14 | 454 | 455 | 453 | 453 | -0.66% | 2,700 | 40億9063万 | -1.31% |
| 04/13 | 455 | 456 | 455 | 456 | 0% | 600 | 41億1772万 | -0.65% |
| 04/10 | 451 | 456 | 451 | 456 | +0.88% | 3,500 | 41億1772万 | -0.87% |
| 04/09 | 455 | 455 | 452 | 452 | 0% | 5,100 | 40億8160万 | -1.74% |
| 04/08 | 452 | 456 | 451 | 452 | 0% | 7,300 | 40億8160万 | -1.95% |
| 04/07 | 451 | 453 | 449 | 452 | +0.22% | 5,900 | 40億8160万 | -1.95% |
| 04/06 | （5%ルール）なにわ代表取締役坂本大地（29%）坂本大地（22.63%） |
| 04/06 | 452 | 455 | 450 | 451 | 0% | 6,500 | 40億7257万 | -2.38% |
| 04/03 | 454 | 454 | 450 | 451 | 0% | 7,300 | 40億7257万 | -2.59% |
| 04/02 | 452 | 453 | 451 | 451 | -0.22% | 4,900 | 40億7257万 | -2.59% |
| 04/01 | 448 | 452 | 448 | 452 | +0.89% | 3,700 | 40億8160万 | -2.38% |
| 03/31 | 442 | 458 | 442 | 448 | +1.36% | 17,500 | 40億4548万 | -3.45% |
| 03/30 | 443 | 452 | 436 | 442 | -5.35% | 74,100 | 39億9130万 | -4.74% |
| 03/27 | 467 | 469 | 461 | 467 | -0.21% | 165,400 | 42億1705万 | +0.43% |
| 03/26 | 469 | 470 | 462 | 468 | -0.21% | 37,200 | 42億2608万 | +0.65% |
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。
