| 2026 |
| 03/06 | 3,195 | 3,195 | 3,160 | 3,165 | -0.94% | 6,200 | 200億4052万 | -2.01% |
| 03/05 | 3,160 | 3,200 | 3,160 | 3,195 | +1.11% | 7,800 | 202億3048万 | -1.14% |
| 03/04 | 3,140 | 3,195 | 3,110 | 3,160 | -0.94% | 7,800 | 200億886万 | -2.26% |
| 03/03 | 3,210 | 3,225 | 3,180 | 3,190 | -0.93% | 14,700 | 201億9882万 | -1.42% |
| 03/02 | 3,225 | 3,240 | 3,215 | 3,220 | -0.46% | 6,400 | 203億8878万 | -0.56% |
| 02/27 | 3,230 | 3,235 | 3,215 | 3,235 | +0.15% | 5,400 | 204億8376万 | -0.12% |
| 02/26 | （5%ルール）清水洋二（9.27%）清水宏子（0.27%） |
| 02/26 | 3,245 | 3,255 | 3,210 | 3,230 | -0.62% | 4,700 | 204億5210万 | -0.28% |
| 02/25 | 3,240 | 3,250 | 3,205 | 3,250 | +0.31% | 4,800 | 205億7874万 | +0.34% |
| 02/24 | 3,265 | 3,265 | 3,230 | 3,240 | -0.46% | 3,100 | 205億1542万 | +0.03% |
| 02/20 | 3,260 | 3,265 | 3,250 | 3,255 | -0.15% | 2,600 | 206億1039万 | +0.49% |
| 02/19 | 3,275 | 3,275 | 3,260 | 3,260 | -0.31% | 4,100 | 206億4205万 | +0.65% |
| 02/18 | 3,280 | 3,285 | 3,270 | 3,270 | -0.3% | 3,000 | 207億537万 | +0.93% |
| 02/17 | 3,270 | 3,285 | 3,265 | 3,280 | +0.31% | 3,300 | 207億6869万 | +1.23% |
| 02/16 | 3,275 | 3,280 | 3,270 | 3,270 | -0.15% | 3,000 | 207億537万 | +0.93% |
| 02/13 | （IR情報）16:30 (開示事項の経過)主要株主の異動に関するお知らせ |
| 02/13 | 3,275 | 3,285 | 3,250 | 3,275 | 0% | 3,800 | 207億3703万 | +1.08% |
| 02/12 | （IR情報）15:30 主要株主の異動(予定)に関するお知らせ |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,235 | 3,275 | 3,230 | 3,275 | +1.24% | 4,100 | 207億3703万 | +1.08% |
| 02/10 | 3,225 | 3,255 | 3,225 | 3,235 | +0.31% | 4,100 | 204億8376万 | -0.12% |
| 02/09 | 3,225 | 3,240 | 3,225 | 3,225 | +0.16% | 3,200 | 204億2044万 | -0.43% |
| 02/06 | 3,225 | 3,230 | 3,210 | 3,220 | -0.16% | 2,300 | 203億8878万 | -0.59% |
| 02/05 | 3,215 | 3,230 | 3,215 | 3,225 | +0.31% | 1,600 | 204億2044万 | -0.43% |
| 02/04 | 3,225 | 3,230 | 3,210 | 3,215 | -0.31% | 4,200 | 203億5712万 | -0.65% |
| 02/03 | 3,230 | 3,230 | 3,210 | 3,225 | +0.16% | 2,000 | 204億2044万 | -0.31% |
| 02/02 | 3,200 | 3,230 | 3,200 | 3,220 | +0.63% | 3,100 | 203億8878万 | -0.4% |
| 01/30 | 3,205 | 3,215 | 3,200 | 3,200 | -0.16% | 2,500 | 202億6214万 | -0.93% |
| 01/29 | 3,220 | 3,220 | 3,205 | 3,205 | -0.47% | 1,600 | 202億9380万 | -0.74% |
| 01/28 | 3,235 | 3,245 | 3,220 | 3,220 | -0.46% | 3,100 | 203億8878万 | -0.19% |
| 01/27 | 3,235 | 3,250 | 3,235 | 3,235 | 0% | 3,700 | 204億8376万 | +0.37% |
| 01/26 | 3,240 | 3,250 | 3,230 | 3,235 | 0% | 3,100 | 204億8376万 | +0.47% |
| 01/23 | 3,240 | 3,250 | 3,235 | 3,235 | -0.15% | 2,900 | 204億8376万 | +0.56% |
| 01/22 | 3,225 | 3,245 | 3,225 | 3,240 | +0.31% | 1,400 | 205億1542万 | +0.81% |
| 01/21 | 3,240 | 3,245 | 3,220 | 3,230 | -0.31% | 3,800 | 204億5210万 | +0.59% |
| 01/20 | 3,240 | 3,245 | 3,235 | 3,240 | 0% | 4,300 | 205億1542万 | +1.03% |
| 01/19 | 3,240 | 3,255 | 3,240 | 3,240 | -0.15% | 3,100 | 205億1542万 | +1.22% |
| 01/16 | 3,255 | 3,265 | 3,240 | 3,245 | -0.61% | 4,400 | 205億4708万 | +1.56% |
| 01/15 | 3,270 | 3,270 | 3,255 | 3,265 | -0.15% | 4,400 | 206億7371万 | +2.38% |
| 01/14 | 3,275 | 3,290 | 3,270 | 3,270 | -0.15% | 4,600 | 207億537万 | +2.77% |
| 01/13 | 3,285 | 3,295 | 3,275 | 3,275 | 0% | 4,500 | 207億3703万 | +3.21% |
| 01/09 | 3,280 | 3,290 | 3,275 | 3,275 | 0% | 4,000 | 207億3703万 | +3.54% |
| 01/08 | 3,275 | 3,275 | 3,265 | 3,275 | +0.31% | 2,900 | 207億3703万 | +3.87% |
| 01/07 | 3,260 | 3,270 | 3,255 | 3,265 | +0.31% | 3,400 | 206億7371万 | +3.88% |
| 01/06 | 3,255 | 3,255 | 3,240 | 3,255 | +0.62% | 3,300 | 206億1039万 | +3.86% |
| 01/05 | 3,270 | 3,275 | 3,235 | 3,235 | 0% | 5,900 | 204億8376万 | +3.55% |
| 2025 |
| 12/30 | 3,195 | 3,235 | 3,190 | 3,235 | +0.78% | 5,300 | 204億8376万 | +3.85% |
| 12/29 | 3,175 | 3,210 | 3,170 | 3,210 | +1.42% | 5,300 | 203億2546万 | +3.38% |
| 12/26 | 3,180 | 3,185 | 3,165 | 3,165 | -0.16% | 7,100 | 200億4052万 | +2.2% |
| 12/25 | 3,175 | 3,190 | 3,165 | 3,170 | -0.16% | 6,000 | 200億7218万 | +2.59% |
| 12/24 | 3,170 | 3,175 | 3,165 | 3,175 | +0.32% | 3,300 | 201億384万 | +2.98% |
| 12/23 | 3,170 | 3,170 | 3,160 | 3,165 | +0.32% | 3,300 | 200億4052万 | +2.89% |
| 12/22 | 3,165 | 3,165 | 3,150 | 3,155 | +0.16% | 2,100 | 199億7720万 | +2.77% |
| 12/19 | 3,160 | 3,160 | 3,150 | 3,150 | +0.48% | 1,800 | 199億4554万 | +2.84% |
| 12/18 | 3,150 | 3,165 | 3,130 | 3,135 | -0.95% | 6,400 | 198億5056万 | +2.55% |
| 12/17 | 3,175 | 3,185 | 3,155 | 3,165 | 0% | 3,800 | 200億4052万 | +3.7% |
| 12/16 | 3,195 | 3,195 | 3,165 | 3,165 | +0.16% | 2,300 | 200億4052万 | +3.94% |
| 12/15 | 3,155 | 3,170 | 3,150 | 3,160 | +0.48% | 5,100 | 200億886万 | +3.98% |
| 12/12 | 3,145 | 3,150 | 3,140 | 3,145 | +0.16% | 2,900 | 199億1388万 | +3.73% |
| 12/11 | 3,100 | 3,140 | 3,100 | 3,140 | +1.29% | 4,100 | 198億8222万 | +3.77% |
| 12/10 | 3,100 | 3,100 | 3,095 | 3,100 | +0.32% | 2,700 | 196億2895万 | +2.68% |
| 12/09 | 3,090 | 3,095 | 3,085 | 3,090 | +0.16% | 2,100 | 195億6563万 | +2.49% |
| 12/08 | 3,085 | 3,095 | 3,080 | 3,085 | 0% | 2,700 | 195億3397万 | +2.42% |
| 12/05 | 3,045 | 3,095 | 3,045 | 3,085 | +1.48% | 5,300 | 195億3397万 | +2.53% |
| 12/04 | 3,045 | 3,050 | 3,040 | 3,040 | +0.16% | 3,100 | 192億4903万 | +1.16% |
| 12/03 | 3,030 | 3,045 | 3,030 | 3,035 | +0.17% | 3,100 | 192億1737万 | +1.03% |
| 12/02 | 3,030 | 3,045 | 3,030 | 3,030 | 0% | 2,400 | 191億8571万 | +0.9% |
| 12/01 | 3,030 | 3,040 | 3,020 | 3,030 | 0% | 4,300 | 191億8571万 | +0.93% |
| 11/28 | 3,005 | 3,040 | 3,005 | 3,030 | +0.83% | 4,200 | 191億8571万 | +0.97% |
| 11/27 | 3,010 | 3,015 | 3,000 | 3,005 | -0.17% | 3,100 | 190億2741万 | +0.17% |
| 11/26 | 3,005 | 3,010 | 2,996 | 3,010 | +0.47% | 2,100 | 190億5907万 | +0.37% |
| 11/25 | 3,000 | 3,005 | 2,996 | 2,996 | -0.07% | 2,700 | 189億7043万 | -0.1% |
| 11/21 | 2,996 | 2,998 | 2,994 | 2,998 | +0.1% | 3,900 | 189億8309万 | -0.07% |
| 11/20 | 2,996 | 3,005 | 2,995 | 2,995 | -0.03% | 3,700 | 189億6410万 | -0.17% |
| 11/19 | 2,996 | 3,005 | 2,995 | 2,996 | -0.13% | 3,400 | 189億7043万 | -0.17% |
| 11/18 | 2,996 | 3,005 | 2,996 | 3,000 | +0.03% | 2,400 | 189億9576万 | -0.07% |
| 11/17 | 2,999 | 2,999 | 2,995 | 2,999 | +0.1% | 4,800 | 189億8942万 | -0.1% |
| 11/14 | 2,997 | 3,005 | 2,996 | 2,996 | -0.07% | 2,700 | 189億7043万 | -0.23% |
| 11/13 | 3,005 | 3,005 | 2,997 | 2,998 | +0.03% | 3,400 | 189億8309万 | -0.17% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 3,005 | 3,015 | 2,996 | 2,997 | -0.1% | 3,900 | 189億7676万 | -0.23% |
| 11/11 | 3,000 | 3,005 | 3,000 | 3,000 | -0.17% | 1,500 | 189億9576万 | -0.13% |
| 11/10 | 2,999 | 3,005 | 2,999 | 3,005 | 0% | 1,100 | 190億2741万 | 0% |
| 11/07 | 2,996 | 3,005 | 2,994 | 3,005 | +0.27% | 2,100 | 190億2741万 | 0% |
| 11/06 | 2,961 | 3,005 | 2,961 | 2,997 | +1.28% | 5,600 | 189億7676万 | -0.3% |
| 11/05 | 3,000 | 3,005 | 2,959 | 2,959 | -1.37% | 10,600 | 187億3615万 | -1.56% |
| 11/04 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 3,700 | 189億9576万 | -0.27% |
| 10/31 | 3,010 | 3,010 | 3,005 | 3,010 | +0.17% | 3,000 | 190億5907万 | +0.03% |
| 10/30 | 3,000 | 3,010 | 3,000 | 3,005 | +0.17% | 1,900 | 190億2741万 | -0.13% |
| 10/29 | 3,005 | 3,010 | 3,000 | 3,000 | 0% | 3,800 | 189億9576万 | -0.33% |
| 10/28 | 3,005 | 3,010 | 3,000 | 3,000 | -0.17% | 2,100 | 189億9576万 | -0.33% |
| 10/27 | 3,010 | 3,010 | 3,005 | 3,005 | 0% | 2,200 | 190億2741万 | -0.17% |
| 10/24 | 3,000 | 3,010 | 3,000 | 3,005 | 0% | 3,700 | 190億2741万 | -0.17% |
| 10/23 | 3,015 | 3,015 | 3,005 | 3,005 | 0% | 1,700 | 190億2741万 | -0.17% |
| 10/22 | （IR情報）15:00 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 10/22 | 3,000 | 3,015 | 3,000 | 3,005 | +0.17% | 7,300 | 190億2741万 | -0.17% |
| 10/21 | 3,000 | 3,010 | 3,000 | 3,000 | -0.17% | 4,900 | 189億9576万 | -0.33% |
| 10/20 | 3,010 | 3,010 | 3,005 | 3,005 | -0.17% | 6,300 | 190億2741万 | -0.2% |
| 10/17 | 3,010 | 3,010 | 3,005 | 3,010 | -0.17% | 500 | 190億5907万 | -0.03% |
| 10/16 | 3,005 | 3,015 | 3,005 | 3,015 | 0% | 2,800 | 190億9073万 | +0.13% |
| 10/15 | 3,005 | 3,015 | 3,005 | 3,015 | 0% | 1,200 | 190億9073万 | +0.17% |
| 10/14 | 3,005 | 3,015 | 3,005 | 3,015 | +0.17% | 2,600 | 190億9073万 | +0.17% |
| 10/10 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 700 | 190億5907万 | +0.03% |
| 10/09 | 3,010 | 3,015 | 3,005 | 3,010 | +0.17% | 2,700 | 190億5907万 | +0.03% |
| 10/08 | 3,010 | 3,010 | 3,005 | 3,005 | -0.17% | 2,600 | 190億2741万 | -0.13% |
| 10/07 | 3,010 | 3,015 | 3,010 | 3,010 | 0% | 3,000 | 190億5907万 | +0.03% |
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。
