| 2026 |
| 04/22 | 3,490 | 3,500 | 3,490 | 3,500 | 0% | 300 | 37億4374万 | -0.74% |
| 04/21 | 15:30 株式の立会外分売に関するお知らせ |
| 04/21 | 3,660 | 3,660 | 3,500 | 3,500 | -2.51% | 300 | 37億4374万 | -0.85% |
| 04/20 | 3,605 | 3,605 | 3,500 | 3,590 | -0.28% | 1,200 | 38億4000万 | +1.58% |
| 04/17 | 3,600 | 3,600 | 3,600 | 3,600 | +1.12% | 600 | 38億5070万 | +1.84% |
| 04/16 | 3,475 | 3,850 | 3,475 | 3,560 | +4.55% | 1,600 | 38億791万 | +0.65% |
| 04/15 | 3,400 | 3,480 | 3,365 | 3,405 | +2.25% | 2,700 | 36億4212万 | -3.81% |
| 04/14 | 15:30 2026年5月期第3四半期決算補足説明資料 |
| 04/14 | 15:30 創業および上場記念株主優待の実施に関するお知らせ |
| 04/14 | 15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 04/14 | 15:30 2026年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 04/14 | 3,400 | 3,400 | 3,330 | 3,330 | -2.35% | 600 | 35億6190万 | -6.14% |
| 04/13 | 3,465 | 3,465 | 3,410 | 3,410 | -2.01% | 700 | 36億4747万 | -4.27% |
| 04/10 | 3,570 | 3,570 | 3,480 | 3,480 | -0.57% | 700 | 37億2234万 | -2.96% |
| 04/08 | 3,460 | 3,525 | 3,460 | 3,500 | -2.78% | 800 | 37億4374万 | -2.75% |
| 04/07 | 3,600 | 3,600 | 3,600 | 3,600 | -1.1% | 100 | 38億5070万 | +0.17% |
| 04/06 | 3,500 | 3,640 | 3,500 | 3,640 | +5.66% | 200 | 38億9348万 | +1.79% |
| 04/03 | 3,445 | 3,445 | 3,445 | 3,445 | -6.39% | 100 | 36億8490万 | -3.31% |
| 04/02 | 3,695 | 3,695 | 3,400 | 3,680 | +5.6% | 300 | 39億3627万 | +3.57% |
| 04/01 | 3,435 | 3,485 | 3,400 | 3,485 | -2.24% | 400 | 37億2769万 | -1.44% |
| 03/24 | 3,565 | 3,565 | 3,565 | 3,565 | +1.86% | 100 | 38億1326万 | +1.11% |
| 03/19 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 1,300 | 37億4374万 | -0.2% |
| 03/18 | 3,535 | 3,535 | 3,500 | 3,500 | +0.29% | 700 | 37億4374万 | +0.34% |
| 03/17 | 3,490 | 3,490 | 3,490 | 3,490 | -0.29% | 100 | 37億3304万 | +0.61% |
| 03/16 | 3,550 | 3,550 | 3,500 | 3,500 | -2.78% | 300 | 37億4374万 | +1.45% |
| 03/13 | 17:00 事業の授受に関するお知らせ |
| 03/13 | 3,560 | 3,600 | 3,560 | 3,600 | +1.27% | 200 | 38億5070万 | +4.9% |
| 03/11 | 3,500 | 3,555 | 3,500 | 3,555 | -3.13% | 300 | 38億257万 | +4.31% |
| 03/11 | 8:00 札幌証券取引所本則市場への上場市場変更に関するお知らせ |
| 03/11 | 8:00 福岡証券取引所本則市場への重複上場に関するお知らせ |
| 03/10 | 3,670 | 3,670 | 3,670 | 3,670 | +4.86% | 100 | 39億2557万 | +8.39% |
| 03/09 | 3,560 | 3,560 | 3,500 | 3,500 | -1.55% | 4,300 | 37億4374万 | +4.17% |
| 03/04 | 3,555 | 3,555 | 3,555 | 3,555 | -1.25% | 100 | 38億257万 | +6.37% |
| 03/03 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 600 | 38億5070万 | +8.27% |
| 03/02 | 3,605 | 3,605 | 3,600 | 3,600 | 0% | 400 | 38億5070万 | +8.89% |
| 02/27 | 16:01 福岡証券取引所本則市場への重複上場承認に関するお知らせ |
| 02/27 | 16:00 札幌証券取引所本則市場への上場市場変更承認に関するお知らせ |
| 02/27 | 3,650 | 3,650 | 3,600 | 3,600 | -1.37% | 3,200 | 38億5070万 | +9.46% |
| 02/26 | 3,650 | 3,650 | 3,650 | 3,650 | +0.41% | 100 | 39億418万 | +11.38% |
| 02/25 | 3,630 | 3,635 | 3,630 | 3,635 | +0.83% | 300 | 38億8814万 | +11.26% |
| 02/24 | 3,605 | 3,605 | 3,525 | 3,605 | -2.3% | 500 | 38億5605万 | +10.41% |
| 02/20 | 4,000 | 4,000 | 3,690 | 3,690 | -7.75% | 7,700 | 39億4697万 | +12.91% |
| 02/19 | 3,500 | 4,000 | 3,500 | 4,000 | +4.71% | 2,800 | 42億7856万 | +22.36% |
| 02/18 | 3,400 | 3,820 | 3,400 | 3,820 | +13.86% | 3,800 | 40億8602万 | +18.01% |
| 02/17 | 3,150 | 3,355 | 3,150 | 3,355 | +5.84% | 500 | 35億8864万 | +4.61% |
| 02/16 | 3,170 | 3,170 | 3,170 | 3,170 | -4.23% | 400 | 33億9075万 | -0.84% |
| 02/13 | 3,240 | 3,310 | 3,240 | 3,310 | +3.6% | 1,000 | 35億4050万 | +3.66% |
| 02/10 | 3,245 | 3,300 | 3,090 | 3,195 | -1.54% | 1,400 | 34億1749万 | +0.47% |
| 02/09 | 3,245 | 3,245 | 3,240 | 3,245 | 0% | 700 | 34億7098万 | +2.3% |
| 02/06 | 3,070 | 3,245 | 3,070 | 3,245 | +4.85% | 1,000 | 34億7098万 | +2.66% |
| 02/05 | 3,050 | 3,095 | 3,050 | 3,095 | +3% | 700 | 33億1053万 | -1.81% |
| 02/04 | 3,030 | 3,030 | 3,005 | 3,005 | -0.83% | 400 | 32億1426万 | -4.54% |
| 02/03 | 3,020 | 3,030 | 3,020 | 3,030 | 0% | 200 | 32億4100万 | -3.72% |
| 02/02 | 3,025 | 3,030 | 2,986 | 3,030 | 0% | 1,100 | 32億4100万 | -3.63% |
| 01/30 | 3,005 | 3,075 | 3,005 | 3,030 | +0.66% | 600 | 32億4100万 | -3.53% |
| 01/29 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 100 | 32億1961万 | -4.17% |
| 01/26 | 3,015 | 3,085 | 3,000 | 3,000 | -1.15% | 2,400 | 32億892万 | -4.49% |
| 01/23 | 2,991 | 3,035 | 2,981 | 3,035 | +0.17% | 2,200 | 32億4635万 | -3.44% |
| 01/22 | 3,020 | 3,065 | 3,020 | 3,030 | -3.66% | 1,100 | 32億4100万 | -3.56% |
| 01/21 | 3,100 | 3,145 | 2,960 | 3,145 | +0.96% | 3,000 | 33億6401万 | +0.13% |
| 01/20 | 3,115 | 3,120 | 3,115 | 3,115 | -1.89% | 500 | 33億3192万 | -0.67% |
| 01/19 | 3,290 | 3,290 | 3,100 | 3,175 | -4.22% | 2,700 | 33億9610万 | +1.28% |
| 01/16 | 3,290 | 3,320 | 3,290 | 3,315 | -2.21% | 600 | 35億4585万 | +5.84% |
| 01/15 | 3,575 | 3,575 | 3,200 | 3,390 | -5.17% | 1,600 | 36億2607万 | +8.41% |
| 01/14 | 15:30 2026年5月期第2四半期決算補足説明資料 |
| 01/14 | 15:30 2026年5月期第2四半期決算短信〔日本基準〕(非連結) |
| 01/14 | 3,695 | 3,695 | 3,505 | 3,575 | -3.25% | 700 | 38億2396万 | +14.8% |
| 01/13 | 4,050 | 4,050 | 3,600 | 3,695 | -0.14% | 2,900 | 39億5231万 | +19.31% |
| 01/09 | 3,340 | 3,900 | 3,300 | 3,700 | +15.63% | 5,200 | 39億5766万 | +20.4% |
| 01/08 | 3,085 | 3,200 | 3,085 | 3,200 | +3.73% | 600 | 34億2284万 | +5.09% |
| 01/07 | 3,045 | 3,085 | 3,045 | 3,085 | -0.32% | 200 | 32億9983万 | +1.48% |
| 01/06 | 3,095 | 3,095 | 3,020 | 3,095 | +0.81% | 700 | 33億1053万 | +1.81% |
| 01/05 | 3,000 | 3,105 | 3,000 | 3,070 | +2.33% | 2,000 | 32億8379万 | +1.12% |
| 2025 |
| 12/30 | 2,982 | 3,065 | 2,982 | 3,000 | +0.84% | 700 | 32億892万 | -1.12% |
| 12/29 | 3,030 | 3,035 | 2,975 | 2,975 | -0.5% | 1,200 | 31億8217万 | -2.14% |
| 12/26 | 3,010 | 3,010 | 2,980 | 2,990 | -0.3% | 1,400 | 31億9822万 | -1.87% |
| 12/25 | 2,980 | 3,000 | 2,975 | 2,999 | -0.03% | 900 | 32億785万 | -1.83% |
| 12/24 | 3,000 | 3,035 | 2,970 | 3,000 | +0.67% | 2,400 | 32億892万 | -2.31% |
| 12/23 | 3,000 | 3,000 | 2,980 | 2,980 | +0.68% | 400 | 30億2601万 | -3.34% |
| 12/22 | 2,960 | 3,000 | 2,960 | 2,960 | 0% | 900 | 30億570万 | -4.36% |
| 12/19 | 3,010 | 3,010 | 2,960 | 2,960 | -2.47% | 3,700 | 30億570万 | -4.79% |
| 12/18 | 3,050 | 3,050 | 3,005 | 3,035 | +1.17% | 300 | 30億8186万 | -2.94% |
| 12/17 | 3,020 | 3,045 | 3,000 | 3,000 | -1.48% | 600 | 30億4632万 | -4.28% |
| 12/16 | 3,010 | 3,045 | 3,010 | 3,045 | +0.83% | 200 | 30億9201万 | -3.06% |
| 12/15 | 3,010 | 3,050 | 3,010 | 3,020 | +0.67% | 300 | 30億6662万 | -4.04% |
| 12/12 | 3,080 | 3,080 | 2,995 | 3,000 | -0.33% | 1,700 | 30億4632万 | -4.76% |
| 12/11 | 3,145 | 3,145 | 3,005 | 3,010 | -3.22% | 1,700 | 30億5647万 | -4.57% |
| 12/10 | 3,100 | 3,155 | 3,100 | 3,110 | +0.32% | 1,100 | 31億5801万 | -1.8% |
| 12/09 | 3,170 | 3,170 | 3,100 | 3,100 | -2.21% | 2,100 | 31億4786万 | -2.61% |
| 12/08 | 3,070 | 3,180 | 3,070 | 3,170 | +3.26% | 2,200 | 32億1894万 | -0.88% |
| 12/05 | 3,040 | 3,070 | 3,020 | 3,070 | -2.54% | 1,100 | 31億1740万 | -4.45% |
| 12/04 | 3,310 | 3,310 | 3,075 | 3,150 | +1.61% | 1,000 | 31億9863万 | -2.48% |
| 12/02 | 3,100 | 3,105 | 3,100 | 3,100 | +3.33% | 1,900 | 31億4786万 | -4.44% |
| 12/01 | 3,080 | 3,100 | 3,000 | 3,000 | -2.44% | 1,300 | 30億4632万 | -8.23% |
| 11/28 | 3,075 | 3,075 | 3,075 | 3,075 | 0% | 400 | 31億2247万 | -7.18% |
| 11/26 | 2,952 | 3,075 | 2,951 | 3,075 | +2.5% | 500 | 31億2247万 | -8.59% |
| 11/25 | 2,952 | 3,005 | 2,950 | 3,000 | -1.15% | 1,700 | 30億4632万 | -12.31% |
| 11/21 | 3,060 | 3,060 | 3,015 | 3,035 | -3.04% | 600 | 30億8186万 | -12.99% |
| 11/20 | 3,145 | 3,145 | 3,130 | 3,130 | -0.63% | 500 | 31億7832万 | -11.93% |
| 11/19 | 3,250 | 3,250 | 3,150 | 3,150 | -1.87% | 600 | 31億9863万 | -13.08% |
| 11/18 | 3,300 | 3,300 | 3,200 | 3,210 | -5.45% | 700 | 32億5956万 | -12.96% |
| 11/17 | 3,400 | 3,400 | 3,395 | 3,395 | +2.88% | 300 | 34億4741万 | -9.61% |
| 11/14 | 3,300 | 3,300 | 3,300 | 3,300 | +0.92% | 400 | 33億5095万 | -13.36% |
| 11/13 | 3,330 | 3,330 | 3,270 | 3,270 | -1.65% | 600 | 33億2048万 | -15.44% |
| 11/12 | 3,325 | 3,325 | 3,325 | 3,325 | -2.06% | 300 | 33億7633万 | -15.52% |
| 11/11 | 3,245 | 3,400 | 3,245 | 3,395 | +5.27% | 1,000 | 34億4741万 | -15.23% |
| 11/10 | 3,160 | 3,225 | 3,160 | 3,225 | +2.06% | 600 | 32億7479万 | -20.82% |
| 11/07 | 3,055 | 3,175 | 3,030 | 3,160 | -1.1% | 2,100 | 32億879万 | -23.49% |
| 11/06 | 3,150 | 3,195 | 3,145 | 3,195 | +3.06% | 500 | 32億4433万 | -23.73% |
| 11/05 | 3,100 | 3,160 | 3,100 | 3,100 | 0% | 1,400 | 31億4786万 | -27.08% |
| 11/04 | 3,350 | 3,350 | 3,100 | 3,100 | -7.19% | 4,300 | 31億4786万 | -28.36% |
| 10/31 | 3,430 | 3,430 | 3,340 | 3,340 | -4.57% | 1,500 | 33億9156万 | -24.21% |
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。
