| 2026 |
| 06/22 | 607 | 611 | 602 | 603 | -1.31% | 4,600 | 26億4168万 | -0.5% |
| 06/19 | 610 | 611 | 602 | 611 | 0% | 1,400 | 26億7672万 | +0.66% |
| 06/18 | 613 | 614 | 611 | 611 | +0.16% | 1,400 | 26億7672万 | +0.66% |
| 06/17 | 615 | 615 | 610 | 610 | -0.81% | 1,200 | 26億7234万 | +0.33% |
| 06/16 | 610 | 616 | 610 | 615 | +1.32% | 4,000 | 26億9425万 | +0.82% |
| 06/15 | 603 | 610 | 600 | 607 | +0.83% | 2,600 | 26億5920万 | -0.82% |
| 06/12 | 606 | 610 | 602 | 602 | -0.99% | 4,500 | 26億3730万 | -1.95% |
| 06/11 | 602 | 612 | 602 | 608 | -0.33% | 3,400 | 26億6358万 | -1.46% |
| 06/10 | 605 | 613 | 604 | 610 | -0.33% | 4,100 | 26億7234万 | -1.61% |
| 06/09 | 590 | 616 | 590 | 612 | +3.73% | 8,500 | 26億8111万 | -1.77% |
| 06/08 | 579 | 596 | 579 | 590 | +2.08% | 5,400 | 25億8473万 | -5.9% |
| 06/05 | 587 | 589 | 575 | 578 | 0% | 8,100 | 25億3216万 | -8.4% |
| 06/04 | 583 | 587 | 575 | 578 | -0.86% | 11,600 | 25億3216万 | -9.12% |
| 06/03 | 598 | 600 | 580 | 583 | -2.83% | 18,600 | 25億5406万 | -9.05% |
| 06/02 | （5%ルール）GAUDI（0.13%）プラザ商事（0.3%）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%） |
| 06/02 | 604 | 605 | 597 | 600 | -0.66% | 9,900 | 26億2854万 | -7.12% |
| 06/01 | 605 | 610 | 600 | 604 | -0.98% | 8,200 | 26億4606万 | -7.08% |
| 05/29 | 613 | 614 | 610 | 610 | -0.49% | 9,000 | 26億7234万 | -6.87% |
| 05/28 | 618 | 618 | 612 | 613 | -0.16% | 2,400 | 26億8549万 | -6.84% |
| 05/27 | 620 | 620 | 612 | 614 | -0.97% | 5,500 | 26億8987万 | -7.25% |
| 05/26 | 617 | 620 | 615 | 620 | +0.65% | 2,700 | 27億1615万 | -6.77% |
| 05/25 | 619 | 626 | 616 | 616 | +0.49% | 6,900 | 26億9863万 | -7.65% |
| 05/22 | 616 | 620 | 613 | 613 | -0.49% | 5,200 | 26億8549万 | -8.64% |
| 05/21 | 615 | 630 | 615 | 616 | 0% | 7,400 | 26億9863万 | -8.74% |
| 05/20 | 615 | 630 | 614 | 616 | +0.16% | 7,300 | 26億9863万 | -9.01% |
| 05/19 | 627 | 627 | 615 | 615 | -0.65% | 7,700 | 26億9425万 | -9.56% |
| 05/18 | 625 | 640 | 616 | 619 | -0.96% | 15,000 | 27億1177万 | -9.37% |
| 05/15 | 620 | 635 | 620 | 625 | 0% | 5,200 | 27億3806万 | -8.76% |
| 05/14 | 653 | 665 | 620 | 625 | -4.73% | 25,400 | 27億3806万 | -9.02% |
| 05/13 | 672 | 674 | 641 | 656 | -1.5% | 24,000 | 28億7387万 | -4.93% |
| 05/12 | 676 | 679 | 666 | 666 | 0% | 9,500 | 29億1767万 | -3.62% |
| 05/11 | 672 | 678 | 665 | 666 | -0.89% | 11,200 | 29億1767万 | -3.76% |
| 05/08 | 695 | 695 | 666 | 672 | -1.9% | 23,300 | 29億4396万 | -3.03% |
| 05/07 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 699 | 699 | 683 | 685 | -1.3% | 15,200 | 30億91万 | -1.44% |
| 05/01 | 699 | 700 | 691 | 694 | 0% | 3,500 | 30億4034万 | -0.86% |
| 04/30 | 694 | 701 | 687 | 694 | -0.29% | 4,700 | 30億4034万 | -1.56% |
| 04/28 | 694 | 705 | 689 | 696 | -0.71% | 13,200 | 30億4910万 | -1.83% |
| 04/27 | 710 | 711 | 700 | 701 | -1.27% | 10,100 | 30億7101万 | -1.68% |
| 04/24 | 709 | 715 | 708 | 710 | +0.14% | 6,800 | 31億1043万 | -0.98% |
| 04/23 | 710 | 714 | 699 | 709 | +0.71% | 13,400 | 31億605万 | -1.66% |
| 04/22 | 723 | 723 | 704 | 704 | -0.71% | 4,700 | 30億8415万 | -2.9% |
| 04/21 | 710 | 722 | 706 | 709 | +0.85% | 15,300 | 31億605万 | -2.74% |
| 04/20 | 701 | 710 | 699 | 703 | +0.86% | 9,000 | 30億7977万 | -4.09% |
| 04/17 | 686 | 701 | 686 | 697 | +1.6% | 14,000 | 30億5348万 | -5.3% |
| 04/16 | 695 | 735 | 686 | 686 | +0.15% | 72,400 | 30億529万 | -7.3% |
| 04/15 | （IR情報）17:00 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/15 | 700 | 708 | 685 | 685 | -2.97% | 11,500 | 30億91万 | -7.93% |
| 04/14 | 707 | 713 | 706 | 706 | -0.42% | 4,000 | 30億9291万 | -5.61% |
| 04/13 | 687 | 730 | 685 | 709 | +3.35% | 14,200 | 31億605万 | -5.59% |
| 04/10 | 683 | 690 | 683 | 686 | +0.44% | 8,100 | 30億529万 | -9.14% |
| 04/09 | 679 | 687 | 679 | 683 | +0.29% | 7,400 | 29億9215万 | -10.01% |
| 04/08 | 683 | 683 | 675 | 681 | +0.89% | 7,800 | 29億8339万 | -10.75% |
| 04/07 | 677 | 680 | 674 | 675 | -0.15% | 7,500 | 29億5710万 | -11.99% |
| 04/06 | 687 | 692 | 676 | 676 | -2.59% | 17,200 | 29億6148万 | -12.44% |
| 04/03 | 693 | 695 | 689 | 694 | -0.29% | 8,100 | 30億4034万 | -10.57% |
| 04/02 | 671 | 696 | 671 | 696 | +1.9% | 23,100 | 30億4910万 | -10.77% |
| 04/01 | 700 | 700 | 672 | 683 | -2.57% | 40,000 | 29億9215万 | -12.77% |
| 03/31 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 709 | 710 | 701 | 701 | -1.13% | 19,800 | 30億7101万 | -10.93% |
| 03/30 | 709 | 730 | 705 | 709 | -12.9% | 67,200 | 31億605万 | -10.37% |
| 03/27 | 811 | 814 | 803 | 814 | +0.49% | 39,700 | 35億6605万 | +2.52% |
| 03/26 | 810 | 810 | 801 | 810 | +0.62% | 21,000 | 35億4852万 | +2.27% |
| 03/25 | 809 | 809 | 800 | 805 | 0% | 16,300 | 35億2662万 | +1.77% |
| 03/24 | 810 | 810 | 800 | 805 | +0.63% | 12,500 | 35億2662万 | +1.9% |
| 03/23 | 805 | 810 | 800 | 800 | -0.62% | 16,000 | 35億472万 | +1.39% |
| 03/19 | 801 | 805 | 798 | 805 | +0.5% | 10,400 | 35億2662万 | +2.16% |
| 03/18 | 807 | 810 | 798 | 801 | -0.12% | 19,100 | 35億910万 | +1.78% |
| 03/17 | 812 | 812 | 799 | 802 | 0% | 9,800 | 35億1348万 | +2.04% |
| 03/16 | （IR情報）16:00 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 03/16 | 812 | 812 | 797 | 802 | +1.26% | 14,700 | 35億1348万 | +2.04% |
| 03/13 | 794 | 799 | 792 | 792 | -0.13% | 9,100 | 34億6967万 | +0.89% |
| 03/12 | 792 | 795 | 790 | 793 | +0.51% | 5,300 | 34億7405万 | +1.02% |
| 03/11 | 792 | 792 | 788 | 789 | 0% | 6,000 | 34億5653万 | +0.64% |
| 03/10 | 790 | 792 | 789 | 789 | +0.38% | 5,600 | 34億5653万 | +0.64% |
| 03/09 | 788 | 791 | 786 | 786 | -0.25% | 7,300 | 34億4338万 | +0.38% |
| 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% |
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。
