| 2026 |
| 10/02 | 3,595 | 3,625 | 3,555 | 3,625 | -1.09% | 900 | - | +3.16% |
| 10/01 | 3,600 | 3,685 | 3,600 | 3,665 | 0% | 1,600 | - | +4.65% |
| 09/30 | 3,580 | 3,735 | 3,580 | 3,665 | +3.09% | 1,700 | - | +5.01% |
| 09/29 | 3,505 | 3,560 | 3,490 | 3,555 | -1.93% | 1,900 | - | +2.21% |
| 09/28 | 3,770 | 3,770 | 3,625 | 3,625 | -4.35% | 1,200 | - | +4.44% |
| 09/25 | 3,905 | 3,905 | 3,765 | 3,790 | -3.19% | 2,000 | - | +9.51% |
| 09/24 | 3,885 | 3,920 | 3,725 | 3,915 | +2.35% | 7,800 | - | +13.51% |
| 09/18 | 3,805 | 3,860 | 3,740 | 3,825 | +1.59% | 7,200 | - | +11.45% |
| 09/17 | 3,615 | 3,780 | 3,615 | 3,765 | +2.31% | 3,700 | - | +10.09% |
| 09/16 | 3,500 | 3,750 | 3,500 | 3,680 | +5.14% | 10,000 | - | +7.92% |
| 09/15 | 3,465 | 3,540 | 3,455 | 3,500 | -0.28% | 1,900 | - | +2.88% |
| 09/14 | （5%ルール）植島幹九郎（2.04%）ドリームキャリア HD（0.2%）ドリームキャリア（0.1%）UESHIMA（0.98%）DOE5パーセント（0.65%）ナチュラリ（4.5%） |
| 09/14 | 3,490 | 3,540 | 3,490 | 3,510 | +1.3% | 3,100 | - | +3.3% |
| 09/11 | 3,490 | 3,490 | 3,350 | 3,465 | -0.57% | 1,800 | - | +2.09% |
| 09/10 | 3,420 | 3,485 | 3,400 | 3,485 | 0% | 3,100 | - | +2.71% |
| 09/09 | 3,450 | 3,485 | 3,400 | 3,485 | +1.01% | 2,300 | - | +2.77% |
| 09/08 | 3,545 | 3,545 | 3,415 | 3,450 | -4.17% | 3,300 | - | +1.86% |
| 09/07 | （5%ルール）みずほ信託銀行（1.73%）みずほ銀行（3.54%） |
| 09/07 | 3,425 | 3,600 | 3,300 | 3,600 | +5.26% | 7,100 | - | +6.41% |
| 09/04 | 3,350 | 3,420 | 3,290 | 3,420 | +2.4% | 4,300 | - | +1.48% |
| 09/03 | 3,300 | 3,340 | 3,260 | 3,340 | +1.37% | 1,500 | - | -0.8% |
| 09/02 | 3,265 | 3,295 | 3,185 | 3,295 | +0.92% | 4,600 | - | -2.2% |
| 09/01 | 3,205 | 3,265 | 3,195 | 3,265 | +0.77% | 1,900 | - | -3.17% |
| 08/31 | 3,230 | 3,240 | 3,185 | 3,240 | +0.31% | 1,800 | - | -4.06% |
| 08/28 | 3,155 | 3,270 | 3,155 | 3,230 | +0.16% | 4,700 | - | -4.58% |
| 08/27 | 3,230 | 3,270 | 3,185 | 3,225 | +0.16% | 7,600 | - | -4.98% |
| 08/26 | 3,270 | 3,300 | 3,220 | 3,220 | -3.59% | 5,400 | - | -5.38% |
| 08/25 | 3,420 | 3,420 | 3,265 | 3,340 | -0.45% | 2,900 | - | -2% |
| 08/24 | 3,360 | 3,360 | 3,265 | 3,355 | -0.45% | 3,300 | - | -1.61% |
| 08/21 | 3,330 | 3,410 | 3,300 | 3,370 | -0.3% | 5,100 | - | -1.32% |
| 08/20 | 3,435 | 3,435 | 3,305 | 3,380 | +0.15% | 2,200 | - | -1.17% |
| 08/19 | 3,420 | 3,430 | 3,360 | 3,375 | -3.02% | 2,200 | - | -1.43% |
| 08/18 | 3,440 | 3,530 | 3,395 | 3,480 | -0.57% | 9,900 | - | +1.58% |
| 08/17 | 3,495 | 3,540 | 3,455 | 3,500 | -0.57% | 1,100 | - | +1.98% |
| 08/14 | 3,525 | 3,560 | 3,410 | 3,520 | -0.14% | 3,800 | - | +2.41% |
| 08/13 | 3,465 | 3,535 | 3,465 | 3,525 | +1.73% | 2,100 | - | +2.44% |
| 08/12 | 3,485 | 3,490 | 3,410 | 3,465 | +1.46% | 800 | - | +0.76% |
| 08/10 | 3,425 | 3,535 | 3,405 | 3,415 | +0.29% | 3,300 | - | -0.81% |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,395 | 3,555 | 3,350 | 3,405 | -0.87% | 2,600 | - | -1.3% |
| 08/06 | 3,325 | 3,435 | 3,320 | 3,435 | -0.15% | 1,900 | - | -0.52% |
| 08/05 | 3,365 | 3,500 | 3,355 | 3,440 | +1.93% | 4,300 | - | -0.32% |
| 08/04 | 3,375 | 3,400 | 3,335 | 3,375 | +0.75% | 800 | - | -1.86% |
| 08/03 | 3,280 | 3,350 | 3,265 | 3,350 | +2.13% | 1,200 | - | -2.28% |
| 07/31 | 3,305 | 3,345 | 3,165 | 3,280 | -2.24% | 3,500 | - | -4.01% |
| 07/30 | 3,305 | 3,355 | 3,250 | 3,355 | -0.59% | 1,700 | - | -1.61% |
| 07/29 | 3,380 | 3,380 | 3,320 | 3,375 | -0.3% | 1,000 | - | -0.71% |
| 07/28 | 3,325 | 3,390 | 3,310 | 3,385 | +0.15% | 500 | - | -0.06% |
| 07/27 | 3,435 | 3,435 | 3,350 | 3,380 | -1.89% | 1,800 | - | +0.12% |
| 07/24 | 3,460 | 3,460 | 3,325 | 3,445 | 0% | 1,300 | - | +2.35% |
| 07/23 | 3,385 | 3,465 | 3,385 | 3,445 | -0.29% | 1,900 | - | +2.74% |
| 07/22 | 3,340 | 3,530 | 3,330 | 3,455 | +2.98% | 6,800 | - | +3.47% |
| 07/21 | 3,395 | 3,470 | 3,355 | 3,355 | -1.18% | 5,400 | - | +0.9% |
| 07/17 | 3,440 | 3,575 | 3,325 | 3,395 | -2.3% | 4,800 | - | +2.35% |
| 07/16 | 3,475 | 3,480 | 3,405 | 3,475 | -0.43% | 800 | - | +5.08% |
| 07/15 | 3,485 | 3,495 | 3,425 | 3,490 | +0.29% | 1,400 | - | +6.05% |
| 07/14 | 3,415 | 3,500 | 3,415 | 3,480 | +1.9% | 1,000 | - | +6.13% |
| 07/13 | 3,590 | 3,600 | 3,415 | 3,415 | -6.44% | 3,700 | - | +4.59% |
| 07/10 | 3,650 | 3,650 | 3,585 | 3,650 | +1.11% | 2,400 | - | +12.17% |
| 07/09 | 3,635 | 3,645 | 3,600 | 3,610 | -0.41% | 1,300 | - | +11.52% |
| 07/08 | 3,465 | 3,630 | 3,450 | 3,625 | +4.32% | 6,400 | - | +12.82% |
| 07/07 | 3,590 | 3,590 | 3,475 | 3,475 | -2.39% | 3,800 | - | +9.07% |
| 07/06 | 3,600 | 3,630 | 3,560 | 3,560 | -1.11% | 5,500 | - | +12.37% |
| 07/03 | 3,515 | 3,650 | 3,450 | 3,600 | +3.3% | 11,100 | - | +14.29% |
| 07/02 | 3,425 | 3,525 | 3,380 | 3,485 | +3.26% | 10,700 | - | +11.56% |
| 07/01 | 3,100 | 3,530 | 3,085 | 3,375 | +7.48% | 9,500 | - | +8.91% |
| 06/30 | 3,110 | 3,225 | 3,110 | 3,140 | +0.96% | 4,000 | - | +2.08% |
| 06/29 | 3,095 | 3,115 | 3,085 | 3,110 | +1.3% | 1,800 | - | +1.5% |
| 06/26 | 3,090 | 3,095 | 3,070 | 3,070 | -0.65% | 5,500 | - | +0.66% |
| 06/25 | 3,125 | 3,125 | 3,015 | 3,090 | -0.16% | 6,800 | - | +1.64% |
| 06/24 | 3,080 | 3,110 | 3,080 | 3,095 | +1.14% | 1,400 | - | +2.15% |
| 06/23 | 3,125 | 3,130 | 3,060 | 3,060 | -2.08% | 5,500 | - | +1.39% |
| 06/22 | 3,130 | 3,130 | 3,095 | 3,125 | -0.16% | 3,000 | - | +3.75% |
| 06/19 | 3,085 | 3,130 | 3,080 | 3,130 | +0.81% | 1,000 | - | +4.16% |
| 06/18 | 3,110 | 3,140 | 3,105 | 3,105 | -0.16% | 2,900 | - | +3.6% |
| 06/17 | 3,100 | 3,155 | 3,100 | 3,110 | +0.16% | 5,200 | - | +3.77% |
| 06/16 | 3,120 | 3,120 | 3,105 | 3,105 | -1.11% | 2,200 | - | +3.71% |
| 06/15 | 3,130 | 3,155 | 3,085 | 3,140 | -0.16% | 4,400 | - | +4.95% |
| 06/12 | （5%ルール）植島幹九郎（1.92%）ドリームキャリア HD（0.12%）UESHIMA（0.88%）ナチュラリ（4.46%）DOE5パーセント（0.24%） |
| 06/12 | 3,090 | 3,145 | 3,045 | 3,145 | +1.62% | 3,100 | - | +5.18% |
| 06/11 | 3,115 | 3,115 | 3,025 | 3,095 | -2.67% | 5,100 | - | +3.69% |
| 06/10 | 3,120 | 3,180 | 3,085 | 3,180 | +1.92% | 4,200 | - | +6.53% |
| 06/09 | 3,140 | 3,190 | 3,070 | 3,120 | -0.64% | 4,000 | - | +4.63% |
| 06/08 | 3,240 | 3,240 | 3,070 | 3,140 | -3.09% | 12,400 | - | +5.26% |
| 06/05 | 3,050 | 3,245 | 3,050 | 3,240 | +8.07% | 16,100 | - | +8.29% |
| 06/04 | 2,960 | 2,998 | 2,950 | 2,998 | +1.28% | 3,000 | - | -0.07% |
| 06/03 | 3,050 | 3,050 | 2,950 | 2,960 | -2.31% | 4,900 | - | -1.99% |
| 06/02 | 3,070 | 3,070 | 2,944 | 3,030 | -1.94% | 13,300 | - | -0.2% |
| 06/01 | 2,955 | 3,090 | 2,919 | 3,090 | +4.46% | 5,000 | - | +1.15% |
| 05/29 | 2,889 | 2,960 | 2,889 | 2,958 | +3.17% | 3,900 | - | -3.74% |
| 05/28 | 2,800 | 2,897 | 2,751 | 2,867 | +2.25% | 9,200 | - | -7.55% |
| 05/27 | 2,847 | 2,872 | 2,768 | 2,804 | -1.27% | 1,900 | - | -10.5% |
| 05/26 | 2,724 | 2,840 | 2,710 | 2,840 | +3.09% | 5,100 | - | -10.44% |
| 05/25 | 2,866 | 2,866 | 2,724 | 2,755 | -2.65% | 7,300 | - | -14.12% |
| 05/22 | 2,833 | 2,845 | 2,802 | 2,830 | -0.11% | 1,500 | - | -12.92% |
| 05/21 | 2,798 | 2,856 | 2,789 | 2,833 | +1.36% | 5,200 | - | -13.97% |
| 05/20 | （IR情報）15:00 業績連動型株式報酬制度の改定に関するお知らせ |
| 05/20 | 2,867 | 2,885 | 2,730 | 2,795 | -3.62% | 13,200 | - | -16.12% |
| 05/19 | 2,901 | 2,913 | 2,810 | 2,900 | -1.63% | 10,100 | - | -14.02% |
| 05/18 | 2,885 | 2,948 | 2,875 | 2,948 | +0.44% | 7,400 | - | -13.52% |
| 05/15 | （IR情報）15:00 配当方針の変更に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,025 | 3,150 | 2,890 | 2,935 | -5.17% | 24,200 | - | -14.73% |
| 05/14 | 3,050 | 3,105 | 3,050 | 3,095 | +1.48% | 4,400 | - | -10.94% |
| 05/13 | 3,035 | 3,050 | 2,950 | 3,050 | 0% | 6,100 | - | -12.91% |
| 05/12 | 3,080 | 3,095 | 3,035 | 3,050 | -0.97% | 2,900 | - | -13.55% |
| 05/11 | 3,075 | 3,080 | 2,958 | 3,080 | +1.82% | 17,900 | - | -13.41% |
| 05/08 | （5%ルール）植島幹九郎（1.92%）ドリームキャリア HD（0.12%）ナチュラリ（4.28%）UESHIMA（0.83%）DOE5パーセント（0.08%） |
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。
