| 2026 |
| 03/06 | 788 | 794 | 787 | 788 | 0% | 3,100 | 34億5214万 | +0.64% |
| 03/05 | 795 | 795 | 784 | 788 | +0.51% | 6,700 | 34億5214万 | +0.51% |
| 03/04 | 788 | 790 | 780 | 784 | -0.38% | 16,800 | 34億3462万 | 0% |
| 03/03 | 796 | 796 | 787 | 787 | -0.63% | 12,100 | 34億4776万 | +0.25% |
| 03/02 | 790 | 795 | 789 | 792 | +0.13% | 15,000 | 34億6967万 | +0.76% |
| 02/27 | 790 | 793 | 787 | 791 | +0.25% | 10,500 | 34億6529万 | +0.51% |
| 02/26 | 783 | 791 | 782 | 789 | +1.02% | 9,600 | 34億5653万 | +0.13% |
| 02/25 | 791 | 791 | 780 | 781 | -0.26% | 4,000 | 34億2148万 | -0.89% |
| 02/24 | 788 | 792 | 780 | 783 | -0.13% | 12,700 | 34億3024万 | -0.89% |
| 02/20 | 784 | 787 | 784 | 784 | +0.26% | 2,800 | 34億3462万 | -0.88% |
| 02/19 | 778 | 792 | 778 | 782 | +0.51% | 4,600 | 34億2586万 | -1.26% |
| 02/18 | 783 | 785 | 777 | 778 | -0.51% | 10,700 | 34億834万 | -1.89% |
| 02/17 | 782 | 782 | 777 | 782 | +0.39% | 3,800 | 34億2586万 | -1.64% |
| 02/16 | （5%ルール）GAUDI（0.53%）プラザ商事（0.98%）三井寿哲（0.03%）平川正一（0.65%）日高大輔（2.58%）濱田友則（0.01%）西原光男（0.24%）西原弘子（0.08%）西原貴志（0.21%） |
| 02/16 | 783 | 783 | 777 | 779 | +0.13% | 4,900 | 34億1272万 | -2.26% |
| 02/13 | 778 | 784 | 778 | 778 | -0.51% | 5,600 | 34億834万 | -2.63% |
| 02/12 | 783 | 785 | 781 | 782 | +0.26% | 4,900 | 34億2586万 | -2.25% |
| 02/10 | 780 | 785 | 775 | 780 | 0% | 12,300 | 34億1710万 | -2.38% |
| 02/09 | 787 | 790 | 779 | 780 | -0.38% | 11,700 | 34億1710万 | -1.76% |
| 02/06 | 789 | 789 | 781 | 783 | -1.26% | 15,100 | 34億3024万 | -0.63% |
| 02/05 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 782 | 793 | 782 | 793 | +1.93% | 11,900 | 34億7405万 | +1.28% |
| 02/04 | 782 | 784 | 774 | 778 | -0.51% | 9,100 | 34億834万 | +0.26% |
| 02/03 | 778 | 784 | 772 | 782 | +1.56% | 7,700 | 34億2586万 | +1.56% |
| 02/02 | 779 | 790 | 770 | 770 | -0.39% | 15,800 | 33億7329万 | +0.79% |
| 01/30 | 795 | 795 | 770 | 773 | -2.77% | 29,700 | 33億8643万 | +1.84% |
| 01/29 | 800 | 803 | 795 | 795 | -0.87% | 10,300 | 34億8281万 | +5.58% |
| 01/28 | 803 | 803 | 797 | 802 | +0.12% | 10,700 | 35億1348万 | +7.36% |
| 01/27 | 803 | 806 | 800 | 801 | -0.25% | 8,500 | 35億910万 | +8.39% |
| 01/26 | 808 | 810 | 802 | 803 | 0% | 8,700 | 35億1786万 | +9.55% |
| 01/23 | （5%ルール）GAUDI（0.78%）プラザ商事（1.71%）三井寿哲（0.03%）大鐘産業（0%）平川正一（0.65%）日高大輔（2.58%）濱田友則（0.01%）西原光男（0.24%）西原弘子（0.08%）西原貴志（0.25%） |
| 01/23 | 809 | 810 | 797 | 803 | -1.11% | 23,800 | 35億1786万 | +10.61% |
| 01/22 | 817 | 820 | 805 | 812 | -0.61% | 11,200 | 35億5729万 | +12.93% |
| 01/21 | 810 | 819 | 805 | 817 | +1.11% | 10,600 | 35億7919万 | +14.75% |
| 01/20 | 824 | 824 | 808 | 808 | -1.1% | 16,100 | 35億3976万 | +14.61% |
| 01/19 | 817 | 824 | 808 | 817 | +0.62% | 10,500 | 35億7919万 | +17.22% |
| 01/16 | 817 | 817 | 805 | 812 | -0.61% | 9,600 | 35億5729万 | +17.68% |
| 01/15 | 814 | 819 | 805 | 817 | +1.11% | 19,200 | 35億7919万 | +19.79% |
| 01/14 | 811 | 822 | 805 | 808 | -1.46% | 20,800 | 35億3976万 | +19.88% |
| 01/13 | 826 | 826 | 808 | 820 | -0.73% | 33,800 | 35億9233万 | +23.12% |
| 01/09 | 836 | 880 | 820 | 826 | -0.24% | 62,700 | 36億1862万 | +25.53% |
| 01/08 | （5%ルール）GAUDI（0.99%）プラザ商事（2.41%）三井寿哲（0.03%）大鐘産業（0%）平川正一（0.65%）日高大輔（2.58%）濱田友則（0.01%）西原光男（0.31%）西原弘子（0.08%）西原貴志（0.29%） |
| 01/08 | 810 | 833 | 810 | 828 | +2.1% | 64,700 | 36億2738万 | +27.38% |
| 01/07 | 811 | 837 | 785 | 811 | +7.99% | 289,600 | 35億5290万 | +26.52% |
| 01/06 | 751 | 751 | 751 | 751 | +15.36% | 13,600 | 32億9005万 | +18.64% |
| 01/05 | （IR情報）16:00 株主優待制度の変更に関するお知らせ |
| 01/05 | 656 | 657 | 645 | 651 | +0.62% | 20,900 | 28億5196万 | +3.66% |
| 2025 |
| 12/30 | 640 | 647 | 640 | 647 | +1.09% | 4,900 | 28億3444万 | +3.19% |
| 12/29 | 641 | 645 | 630 | 640 | +0.95% | 4,400 | 28億377万 | +2.24% |
| 12/26 | 635 | 635 | 624 | 634 | +0.32% | 8,300 | 27億7749万 | +1.6% |
| 12/25 | 632 | 635 | 624 | 632 | +0.16% | 5,800 | 27億6872万 | +1.28% |
| 12/24 | 635 | 635 | 622 | 631 | -0.16% | 9,000 | 27億6434万 | +1.12% |
| 12/23 | 627 | 632 | 625 | 632 | +0.16% | 8,000 | 27億6872万 | +1.44% |
| 12/22 | 628 | 634 | 625 | 631 | +0.32% | 5,000 | 27億6434万 | +1.28% |
| 12/19 | 626 | 632 | 626 | 629 | +0.48% | 2,300 | 27億5558万 | +0.96% |
| 12/18 | 630 | 630 | 623 | 626 | -0.63% | 4,000 | 27億4244万 | +0.48% |
| 12/17 | 629 | 638 | 627 | 630 | -0.47% | 5,100 | 27億5996万 | +1.12% |
| 12/16 | 639 | 640 | 630 | 633 | -0.94% | 11,700 | 27億7310万 | +1.61% |
| 12/15 | 641 | 641 | 635 | 639 | +0.95% | 5,000 | 27億9939万 | +2.57% |
| 12/12 | 631 | 633 | 625 | 633 | +0.32% | 7,400 | 27億7310万 | +1.61% |
| 12/11 | 635 | 639 | 626 | 631 | +0.96% | 8,900 | 27億6434万 | +0.96% |
| 12/10 | 626 | 626 | 622 | 625 | +0.32% | 1,500 | 27億3806万 | 0% |
| 12/09 | 625 | 625 | 620 | 623 | -0.32% | 3,800 | 27億2930万 | -0.48% |
| 12/08 | （5%ルール）GAUDI（1.42%）プラザ商事（2.66%）三井寿哲（0.03%）大鐘産業（0.31%）平川正一（0.65%）日高大輔（2.58%）濱田友則（0.01%）西原光男（0.31%）西原弘子（0.08%）西原貴志（0.29%） |
| 12/08 | 622 | 625 | 618 | 625 | +0.64% | 5,200 | 27億3806万 | -0.32% |
| 12/05 | 612 | 622 | 612 | 621 | +1.47% | 6,100 | 27億2053万 | -1.11% |
| 12/04 | 609 | 612 | 608 | 612 | +0.49% | 5,700 | 26億8111万 | -2.7% |
| 12/03 | 615 | 619 | 608 | 609 | -0.98% | 10,700 | 26億6796万 | -3.33% |
| 12/02 | 614 | 619 | 610 | 615 | +0.16% | 6,000 | 26億9425万 | -2.69% |
| 12/01 | 623 | 623 | 614 | 614 | -0.97% | 6,100 | 26億8987万 | -3% |
| 11/28 | 626 | 627 | 616 | 620 | 0% | 4,100 | 27億1615万 | -2.36% |
| 11/27 | 622 | 633 | 611 | 620 | -0.32% | 15,400 | 27億1615万 | -2.52% |
| 11/26 | 624 | 624 | 605 | 622 | +1.3% | 6,800 | 27億2491万 | -2.51% |
| 11/25 | 610 | 621 | 610 | 614 | +0.49% | 7,700 | 26億8987万 | -3.91% |
| 11/21 | 619 | 619 | 611 | 611 | -1.45% | 9,300 | 26億7672万 | -4.68% |
| 11/20 | 625 | 625 | 620 | 620 | -0.64% | 3,000 | 27億1615万 | -3.43% |
| 11/19 | 622 | 628 | 621 | 624 | +0.32% | 2,300 | 27億3368万 | -2.95% |
| 11/18 | 620 | 623 | 620 | 622 | 0% | 5,800 | 27億2491万 | -3.42% |
| 11/17 | 627 | 627 | 621 | 622 | -0.64% | 8,300 | 27億2491万 | -3.57% |
| 11/14 | 632 | 633 | 626 | 626 | -0.95% | 3,000 | 27億4244万 | -3.1% |
| 11/13 | 629 | 633 | 629 | 632 | +0.48% | 3,200 | 27億6872万 | -2.32% |
| 11/12 | 632 | 634 | 628 | 629 | -0.47% | 9,300 | 27億5558万 | -2.93% |
| 11/11 | 637 | 641 | 631 | 632 | -0.94% | 7,000 | 27億6872万 | -2.47% |
| 11/10 | 646 | 646 | 632 | 638 | -0.16% | 6,100 | 27億9501万 | -1.69% |
| 11/07 | （5%ルール）GAUDI（1.89%）プラザ商事（3.23%）三井寿哲（0.03%）大鐘産業（0.31%）平川正一（0.65%）日高大輔（2.58%）濱田友則（0.01%）西原光男（0.31%）西原弘子（0.08%）西原貴志（0.29%） |
| 11/07 | 640 | 647 | 632 | 639 | -4.48% | 20,900 | 27億9939万 | -1.54% |
| 11/06 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 659 | 669 | 650 | 669 | +3.08% | 14,900 | 29億3082万 | +3.08% |
| 11/05 | 649 | 649 | 641 | 649 | 0% | 6,700 | 28億4320万 | 0% |
| 11/04 | 642 | 649 | 641 | 649 | +0.62% | 4,600 | 28億4320万 | 0% |
| 10/31 | （IR情報）16:30 特別利益の計上に関するお知らせ |
| 10/31 | 643 | 645 | 642 | 645 | 0% | 5,800 | 28億2568万 | -0.62% |
| 10/30 | 648 | 648 | 644 | 645 | -0.46% | 2,200 | 28億2568万 | -0.62% |
| 10/29 | 645 | 648 | 645 | 648 | +0.15% | 3,000 | 28億3882万 | -0.15% |
| 10/28 | 649 | 650 | 647 | 647 | -0.31% | 2,400 | 28億3444万 | -0.31% |
| 10/27 | 656 | 656 | 648 | 649 | -0.31% | 2,500 | 28億4320万 | -0.15% |
| 10/24 | 654 | 654 | 650 | 651 | -0.46% | 1,800 | 28億5196万 | +0.15% |
| 10/23 | 651 | 656 | 650 | 654 | 0% | 4,400 | 28億6510万 | +0.62% |
| 10/22 | 657 | 657 | 651 | 654 | -0.3% | 3,700 | 28億6510万 | +0.77% |
| 10/21 | 654 | 658 | 646 | 656 | +0.92% | 5,000 | 28億7387万 | +1.23% |
| 10/20 | 657 | 657 | 648 | 650 | -0.91% | 3,800 | 28億4758万 | +0.46% |
| 10/17 | 655 | 656 | 647 | 656 | +0.15% | 3,200 | 28億7387万 | +1.55% |
| 10/16 | 646 | 656 | 645 | 655 | +1.39% | 4,900 | 28億6948万 | +1.55% |
| 10/15 | 644 | 651 | 644 | 646 | +0.16% | 7,100 | 28億3006万 | +0.47% |
| 10/14 | 645 | 645 | 643 | 645 | +0.62% | 8,000 | 28億2568万 | +0.47% |
| 10/10 | 644 | 645 | 640 | 641 | -0.47% | 2,600 | 28億815万 | -0.16% |
| 10/09 | 649 | 649 | 641 | 644 | -0.62% | 2,600 | 28億2129万 | +0.47% |
| 10/08 | 650 | 651 | 646 | 648 | -0.31% | 3,200 | 28億3882万 | +1.09% |
| 10/07 | 649 | 650 | 648 | 650 | +0.31% | 3,700 | 28億4758万 | +1.72% |
| 10/02 | （5%ルール）GAUDI（2.74%）プラザ商事（3.39%）三井寿哲（0.03%）大鐘産業（0.31%）平川正一（0.65%）日高大輔（2.58%）濱田友則（0.01%）西原光男（0.31%）西原弘子（0.08%）西原貴志（0.29%）（0%） |
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。
