| 2026 |
| 06/02 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | 15億7237万 | -10.69% |
| 06/01 | 1,525 | 1,525 | 1,451 | 1,470 | -4.55% | 4,500 | 15億7237万 | -11.29% |
| 06/01 | 株式分割 1→2 |
| 05/29 | 1,550 | 1,550 | 1,529 | 1,540 | -3.27% | 2,700 | 16億4724万 | -7.73% |
| 05/28 | 1,529 | 1,592 | 1,529 | 1,592 | -13.12% | 10,200 | 17億286万 | -5.18% |
| 05/27 | 1,700 | 1,833 | 1,688 | 1,833 | +8.43% | 7,600 | 39億2023万 | +8.62% |
| 05/26 | 1,688 | 1,695 | 1,688 | 1,690 | +0.15% | 3,200 | 36億1538万 | +0.3% |
| 05/25 | 1,668 | 1,688 | 1,668 | 1,688 | +1.2% | 3,400 | 36億1003万 | +0.09% |
| 05/22 | 1,650 | 1,668 | 1,648 | 1,668 | +0.15% | 2,600 | 35億6724万 | -1.04% |
| 05/21 | 1,665 | 1,665 | 1,640 | 1,665 | 0% | 1,200 | 35億6190万 | -1.25% |
| 05/20 | 1,660 | 1,665 | 1,660 | 1,665 | +0.3% | 2,400 | 35億6190万 | -1.42% |
| 05/19 | 1,650 | 1,663 | 1,650 | 1,660 | +2.79% | 1,000 | 35億5120万 | -1.95% |
| 05/18 | 15:30 記念株主優待贈呈時期の変更に関するお知らせ |
| 05/18 | 1,635 | 1,663 | 1,610 | 1,615 | -1.22% | 3,200 | 34億5493万 | -4.89% |
| 05/15 | 1,635 | 1,638 | 1,635 | 1,635 | 0% | 1,000 | 34億9772万 | -4.16% |
| 05/14 | 1,658 | 1,658 | 1,635 | 1,635 | -0.61% | 2,600 | 34億9772万 | -4.39% |
| 05/13 | 1,635 | 1,648 | 1,635 | 1,645 | +0.15% | 1,000 | 35億1911万 | -4.25% |
| 05/12 | 1,635 | 1,643 | 1,635 | 1,643 | +0.46% | 1,400 | 35億1376万 | -4.62% |
| 05/11 | 1,630 | 1,643 | 1,630 | 1,635 | +0.31% | 1,600 | 34億9772万 | -5.38% |
| 05/08 | 1,643 | 1,643 | 1,620 | 1,630 | +0.93% | 1,800 | 34億8702万 | -5.89% |
| 05/07 | 1,600 | 1,630 | 1,600 | 1,615 | -0.92% | 3,200 | 34億5493万 | -7.02% |
| 05/01 | 1,643 | 1,650 | 1,625 | 1,630 | -0.91% | 3,600 | 34億8702万 | -6.43% |
| 04/30 | 10:00 株式の立会外分売終了に関するお知らせ |
| 04/30 | 1,608 | 1,645 | 1,565 | 1,645 | -3.94% | 10,200 | 35億1911万 | -5.84% |
| 04/28 | 17:00 株式の立会外分売実施に関するお知らせ |
| 04/28 | 1,675 | 1,713 | 1,650 | 1,713 | +2.24% | 3,000 | 36億6351万 | -2.31% |
| 04/27 | 1,778 | 1,780 | 1,675 | 1,675 | -4.29% | 1,600 | 35億8329万 | -4.5% |
| 04/24 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,000 | 37億4374万 | -0.57% |
| 04/23 | 1,785 | 1,785 | 1,750 | 1,750 | 0% | 800 | 37億4374万 | -0.57% |
| 04/22 | 1,745 | 1,750 | 1,745 | 1,750 | 0% | 600 | 37億4374万 | -0.68% |
| 04/21 | 15:30 株式の立会外分売に関するお知らせ |
| 04/21 | 1,830 | 1,830 | 1,750 | 1,750 | -2.51% | 600 | 37億4374万 | -0.79% |
| 04/20 | 1,803 | 1,803 | 1,750 | 1,795 | -0.28% | 2,400 | 38億4000万 | +1.64% |
| 04/17 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 1,200 | 38億5070万 | +1.93% |
| 04/16 | 1,738 | 1,925 | 1,738 | 1,780 | +4.55% | 3,200 | 38億791万 | +0.74% |
| 04/15 | 1,700 | 1,740 | 1,683 | 1,703 | +2.25% | 5,400 | 36億4212万 | -3.7% |
| 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 | 1,700 | 1,700 | 1,665 | 1,665 | -2.35% | 1,200 | 35億6190万 | -6.04% |
| 04/13 | 1,733 | 1,733 | 1,705 | 1,705 | -2.01% | 1,400 | 36億4747万 | -4.16% |
| 04/10 | 1,785 | 1,785 | 1,740 | 1,740 | -0.57% | 1,400 | 37億2234万 | -2.85% |
| 04/08 | 1,730 | 1,763 | 1,730 | 1,750 | -2.78% | 1,600 | 37億4374万 | -2.67% |
| 04/07 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 200 | 38億5070万 | +0.28% |
| 04/06 | 1,750 | 1,820 | 1,750 | 1,820 | +5.66% | 400 | 38億9348万 | +1.85% |
| 04/03 | 1,723 | 1,723 | 1,723 | 1,723 | -6.39% | 200 | 36億8490万 | -3.23% |
| 04/02 | 1,848 | 1,848 | 1,700 | 1,840 | +5.6% | 600 | 39億3627万 | +3.66% |
| 04/01 | 1,718 | 1,743 | 1,700 | 1,743 | -2.24% | 800 | 37億2769万 | -1.33% |
| 03/24 | 1,783 | 1,783 | 1,783 | 1,783 | +1.86% | 200 | 38億1326万 | +1.22% |
| 03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 2,600 | 37億4374万 | -0.11% |
| 03/18 | 1,768 | 1,768 | 1,750 | 1,750 | +0.29% | 1,400 | 37億4374万 | +0.46% |
| 03/17 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 200 | 37億3304万 | +0.69% |
| 03/16 | 1,775 | 1,775 | 1,750 | 1,750 | -2.78% | 600 | 37億4374万 | +1.51% |
| 03/13 | 17:00 事業の授受に関するお知らせ |
| 03/13 | 1,780 | 1,800 | 1,780 | 1,800 | +3.75% | 400 | 38億5070万 | +5.02% |
| 03/11 | 1,775 | 1,775 | 1,705 | 1,735 | -5.45% | 800 | 37億1165万 | +1.94% |
| 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 | 1,835 | 1,835 | 1,835 | 1,835 | +4.86% | 200 | 39億2557万 | +8.39% |
| 03/09 | 1,780 | 1,780 | 1,750 | 1,750 | -1.55% | 8,600 | 37億4374万 | +4.17% |
| 03/04 | 1,778 | 1,778 | 1,778 | 1,778 | -1.25% | 200 | 38億257万 | +6.37% |
| 03/03 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,200 | 38億5070万 | +8.24% |
| 03/02 | 1,803 | 1,803 | 1,800 | 1,800 | 0% | 800 | 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 | 1,825 | 1,825 | 1,800 | 1,800 | -1.37% | 6,400 | 38億5070万 | +9.49% |
| 02/26 | 1,825 | 1,825 | 1,825 | 1,825 | +0.41% | 200 | 39億418万 | +11.35% |
| 02/25 | 1,815 | 1,818 | 1,815 | 1,818 | +0.83% | 600 | 38億8814万 | +11.23% |
| 02/24 | 1,803 | 1,803 | 1,763 | 1,803 | -2.3% | 1,000 | 38億5605万 | +10.45% |
| 02/20 | 2,000 | 2,000 | 1,845 | 1,845 | -7.75% | 15,400 | 39億4697万 | +12.91% |
| 02/19 | 1,750 | 2,000 | 1,750 | 2,000 | +4.71% | 5,600 | 42億7856万 | +22.4% |
| 02/18 | 1,700 | 1,910 | 1,700 | 1,910 | +13.86% | 7,600 | 40億8602万 | +18.05% |
| 02/17 | 1,575 | 1,678 | 1,575 | 1,678 | +5.84% | 1,000 | 35億8864万 | +4.58% |
| 02/16 | 1,585 | 1,585 | 1,585 | 1,585 | -4.23% | 800 | 33億9075万 | -0.81% |
| 02/13 | 1,620 | 1,655 | 1,620 | 1,655 | +3.6% | 2,000 | 35億4050万 | +3.7% |
| 02/10 | 1,623 | 1,650 | 1,545 | 1,598 | -1.54% | 2,800 | 34億1749万 | +0.47% |
| 02/09 | 1,623 | 1,623 | 1,620 | 1,623 | 0% | 1,400 | 34億7098万 | +2.3% |
| 02/06 | 1,535 | 1,623 | 1,535 | 1,623 | +4.85% | 2,000 | 34億7098万 | +2.62% |
| 02/05 | 1,525 | 1,548 | 1,525 | 1,548 | +3% | 1,400 | 33億1053万 | -1.81% |
| 02/04 | 1,515 | 1,515 | 1,503 | 1,503 | -0.83% | 800 | 32億1426万 | -4.54% |
| 02/03 | 1,510 | 1,515 | 1,510 | 1,515 | 0% | 400 | 32億4100万 | -3.69% |
| 02/02 | 1,513 | 1,515 | 1,493 | 1,515 | 0% | 2,200 | 32億4100万 | -3.63% |
| 01/30 | 1,503 | 1,538 | 1,503 | 1,515 | +0.66% | 1,200 | 32億4100万 | -3.56% |
| 01/29 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | 32億1961万 | -4.2% |
| 01/26 | 1,508 | 1,543 | 1,500 | 1,500 | -1.15% | 4,800 | 32億892万 | -4.46% |
| 01/23 | 1,496 | 1,518 | 1,491 | 1,518 | +0.17% | 4,400 | 32億4635万 | -3.41% |
| 01/22 | 1,510 | 1,533 | 1,510 | 1,515 | -3.66% | 2,200 | 32億4100万 | -3.56% |
| 01/21 | 1,550 | 1,573 | 1,480 | 1,573 | +0.96% | 6,000 | 33億6401万 | +0.16% |
| 01/20 | 1,558 | 1,560 | 1,558 | 1,558 | -1.89% | 1,000 | 33億3192万 | -0.67% |
| 01/19 | 1,645 | 1,645 | 1,550 | 1,588 | -4.22% | 5,400 | 33億9610万 | +1.24% |
| 01/16 | 1,645 | 1,660 | 1,645 | 1,658 | -2.21% | 1,200 | 35億4585万 | +5.84% |
| 01/15 | 1,788 | 1,788 | 1,600 | 1,695 | -5.17% | 3,200 | 36億2607万 | +8.45% |
| 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 | 1,848 | 1,848 | 1,753 | 1,788 | -3.25% | 1,400 | 38億2396万 | +14.8% |
| 01/13 | 2,025 | 2,025 | 1,800 | 1,848 | -0.14% | 5,800 | 39億5231万 | +19.35% |
| 01/09 | 1,670 | 1,950 | 1,650 | 1,850 | +15.63% | 10,400 | 39億5766万 | +20.44% |
| 01/08 | 1,543 | 1,600 | 1,543 | 1,600 | +3.73% | 1,200 | 34億2284万 | +5.12% |
| 01/07 | 1,523 | 1,543 | 1,523 | 1,543 | -0.32% | 400 | 32億9983万 | +1.48% |
| 01/06 | 1,548 | 1,548 | 1,510 | 1,548 | +0.81% | 1,400 | 33億1053万 | +1.81% |
| 01/05 | 1,500 | 1,553 | 1,500 | 1,535 | +2.33% | 4,000 | 32億8379万 | +1.12% |
| 2025 |
| 12/30 | 1,491 | 1,533 | 1,491 | 1,500 | +0.84% | 1,400 | 32億892万 | -1.12% |
| 12/29 | 1,515 | 1,518 | 1,488 | 1,488 | -0.5% | 2,400 | 31億8217万 | -2.14% |
| 12/26 | 1,505 | 1,505 | 1,490 | 1,495 | -0.3% | 2,800 | 31億9822万 | -1.84% |
| 12/25 | 1,490 | 1,500 | 1,488 | 1,500 | -0.03% | 1,800 | 32億785万 | -1.87% |
| 12/24 | 1,500 | 1,518 | 1,485 | 1,500 | +0.67% | 4,800 | 32億892万 | -2.34% |
| 12/23 | 1,500 | 1,500 | 1,490 | 1,490 | +0.68% | 800 | 30億2601万 | -3.37% |
| 12/22 | 1,480 | 1,500 | 1,480 | 1,480 | 0% | 1,800 | 30億570万 | -4.33% |
| 12/19 | 1,505 | 1,505 | 1,480 | 1,480 | -2.47% | 7,400 | 30億570万 | -4.82% |
| 12/18 | 1,525 | 1,525 | 1,503 | 1,518 | +1.17% | 600 | 30億8186万 | -2.91% |
| 12/17 | 1,510 | 1,523 | 1,500 | 1,500 | -1.48% | 1,200 | 30億4632万 | -4.28% |
| 12/16 | 1,505 | 1,523 | 1,505 | 1,523 | +0.83% | 400 | 30億9201万 | -3.03% |
| 12/15 | 1,505 | 1,525 | 1,505 | 1,510 | +0.67% | 600 | 30億6662万 | -4.01% |
| 12/12 | 1,540 | 1,540 | 1,498 | 1,500 | -0.33% | 3,400 | 30億4632万 | -4.76% |
| 12/11 | 1,573 | 1,573 | 1,503 | 1,505 | -3.22% | 3,400 | 30億5647万 | -4.57% |
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。
