| 2026 |
| 07/09 | 1,247 | 1,249 | 1,241 | 1,242 | -0.64% | 62,200 | 176億8181万 | +18.06% |
| 07/08 | 1,248 | 1,258 | 1,247 | 1,250 | +0.24% | 91,200 | 177億9570万 | +20.66% |
| 07/07 | （5%ルール）廣岡聖司（6.24%）三原色（8.35%）青空商事（3.49%）米原まき（5.79%） |
| 07/07 | 1,235 | 1,256 | 1,231 | 1,247 | +0.56% | 233,300 | 177億5299万 | +22.37% |
| 07/06 | 1,234 | 1,242 | 1,234 | 1,240 | +0.24% | 274,900 | 176億5333万 | +23.75% |
| 07/03 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 07/03 | 1,255 | 1,260 | 1,235 | 1,237 | -1.59% | 259,500 | 176億1062万 | +25.58% |
| 07/02 | 1,253 | 1,283 | 1,253 | 1,257 | -1.02% | 138,100 | 178億9536万 | +29.86% |
| 07/01 | 1,294 | 1,297 | 1,262 | 1,270 | -2.31% | 141,800 | 180億8043万 | +33.54% |
| 06/30 | （5%ルール）廣岡聖司（5.92%）三原色（7.87%）青空商事（3.41%）米原まき（5.42%） |
| 06/30 | 1,282 | 1,304 | 1,280 | 1,300 | +1.48% | 192,400 | 185億753万 | +39.19% |
| 06/29 | 1,258 | 1,328 | 1,253 | 1,281 | +2.23% | 359,300 | 182億3703万 | +40% |
| 06/26 | （5%ルール）廣岡聖司（5.52%）三原色（7.7%）青空商事（2.81%）米原まき（5.34%） |
| 06/26 | （5%ルール）富山光惠（0.01%）富山浩樹（0.08%）トミーコーポレーション（34.94%） |
| 06/26 | （5%ルール）富山光惠（0%）富山浩樹（0%）富山睦浩(相続人代表富山浩樹)（0.01%）トミーコーポレーション（0%） |
| 06/26 | （5%ルール）廣岡聖司（5.04%）三原色（7.23%）青空商事（1.78%）米原まき（5.14%） |
| 06/26 | 1,227 | 1,266 | 1,227 | 1,253 | +1.7% | 358,800 | 178億3841万 | +39.84% |
| 06/25 | 1,221 | 1,233 | 1,220 | 1,232 | +0.82% | 584,200 | 175億3944万 | +40.32% |
| 06/24 | 1,227 | 1,240 | 1,220 | 1,222 | +9.79% | 1,300,100 | 173億9708万 | +41.76% |
| 06/23 | 1,113 | 1,113 | 1,113 | 1,113 | +15.58% | 30,000 | 158億4529万 | +31.72% |
| 06/22 | 963 | 963 | 963 | 963 | +18.45% | 32,100 | 137億981万 | +15.61% |
| 06/19 | （IR情報）17:30 MBOの実施及び応募の推奨に関するお知らせ |
| 06/19 | （IR情報）17:30 テラ株式会社によるサツドラホールディングス株式会社(証券コード:3544)の普通株式に対する公開買付けの開始に関するお知らせ |
| 06/19 | （IR情報）17:30 役員報酬の一部自主返納に関するお知らせ |
| 06/19 | （IR情報）17:30 中期経営計画の取下げに関するお知らせ |
| 06/19 | （IR情報）17:30 特別損失の計上及び業績予想値と決算値との差異に関するお知らせ |
| 06/19 | （IR情報）17:30 2026年5月期決算短信〔日本基準〕(連結) |
| 06/19 | （IR情報）17:30 2026年5月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 06/19 | 828 | 837 | 810 | 813 | -2.87% | 63,200 | 115億7432万 | -1.69% |
| 06/18 | 835 | 838 | 830 | 837 | +0.24% | 8,400 | 119億1600万 | +1.21% |
| 06/17 | 833 | 840 | 832 | 835 | -0.24% | 6,400 | 118億8753万 | +1.09% |
| 06/16 | （IR情報）15:30 内部調査委員会の調査報告書受領に関するお知らせ |
| 06/16 | 840 | 840 | 832 | 837 | -0.36% | 5,500 | 119億1600万 | +0.97% |
| 06/15 | 845 | 845 | 830 | 840 | -0.12% | 7,700 | 119億5871万 | +1.08% |
| 06/12 | 848 | 848 | 838 | 841 | -0.71% | 5,500 | 119億7295万 | +0.96% |
| 06/11 | 845 | 847 | 829 | 847 | +0.36% | 11,900 | 120億5836万 | +1.44% |
| 06/10 | 835 | 845 | 825 | 844 | +1.08% | 3,100 | 120億1566万 | +0.96% |
| 06/09 | 830 | 838 | 826 | 835 | +0.6% | 2,000 | 118億8753万 | -0.36% |
| 06/08 | 837 | 837 | 825 | 830 | -1.07% | 8,400 | 118億1634万 | -1.07% |
| 06/05 | （5%ルール）廣岡聖司（4.83%）三原色（7.02%）青空商事（1.48%）米原まき（4.33%） |
| 06/05 | 830 | 840 | 830 | 839 | +1.08% | 16,700 | 119億4447万 | -0.24% |
| 06/04 | 834 | 834 | 826 | 830 | +1.1% | 7,300 | 118億1634万 | -1.43% |
| 06/03 | 821 | 831 | 819 | 821 | -0.24% | 9,500 | 116億8821万 | -2.61% |
| 06/02 | 820 | 825 | 815 | 823 | 0% | 20,000 | 117億1669万 | -2.6% |
| 06/01 | 821 | 835 | 819 | 823 | 0% | 41,000 | 117億1669万 | -2.83% |
| 05/29 | 835 | 850 | 820 | 823 | -0.84% | 37,200 | 117億1669万 | -2.95% |
| 05/28 | 824 | 835 | 820 | 830 | +0.48% | 28,300 | 118億1634万 | -2.35% |
| 05/27 | 839 | 839 | 826 | 826 | +0.12% | 105,700 | 117億5940万 | -3.05% |
| 05/26 | 823 | 839 | 820 | 825 | +0.98% | 44,100 | 117億4516万 | -3.28% |
| 05/25 | 818 | 821 | 815 | 817 | +0.49% | 16,700 | 116億3127万 | -4.44% |
| 05/22 | （IR情報）15:30 内部調査委員会の設置に関するお知らせ |
| 05/22 | 812 | 814 | 811 | 813 | +0.12% | 62,400 | 115億7432万 | -5.13% |
| 05/21 | 817 | 817 | 811 | 812 | -0.12% | 13,900 | 115億6008万 | -5.47% |
| 05/20 | 813 | 818 | 811 | 813 | +0.25% | 14,200 | 115億7432万 | -5.57% |
| 05/19 | 809 | 814 | 808 | 811 | +0.37% | 17,600 | 115億4585万 | -6.03% |
| 05/18 | 813 | 813 | 801 | 808 | -0.62% | 30,900 | 115億314万 | -6.7% |
| 05/15 | 813 | 818 | 809 | 813 | 0% | 47,500 | 115億7432万 | -6.34% |
| 05/14 | 815 | 831 | 810 | 813 | -9.87% | 136,200 | 115億7432万 | -6.66% |
| 05/13 | 889 | 902 | 889 | 902 | +1.12% | 85,100 | 128億4138万 | +3.32% |
| 05/12 | 896 | 896 | 887 | 892 | -0.45% | 48,200 | 126億9901万 | +2.41% |
| 05/11 | 890 | 900 | 890 | 896 | +0.79% | 40,000 | 127億5596万 | +2.99% |
| 05/08 | 880 | 890 | 876 | 889 | +0.79% | 35,700 | 126億5630万 | +2.42% |
| 05/07 | 880 | 886 | 876 | 882 | +0.68% | 42,400 | 125億5664万 | +1.73% |
| 05/01 | 863 | 876 | 863 | 876 | +0.46% | 65,900 | 124億7123万 | +1.15% |
| 04/30 | 871 | 874 | 869 | 872 | +0.35% | 58,200 | 124億1428万 | +0.93% |
| 04/28 | 865 | 872 | 858 | 869 | +0.46% | 66,400 | 123億7157万 | +0.7% |
| 04/27 | 852 | 866 | 851 | 865 | +0.58% | 42,400 | 123億1462万 | +0.46% |
| 04/24 | 860 | 866 | 855 | 860 | -0.46% | 21,700 | 122億4344万 | 0% |
| 04/23 | 873 | 873 | 860 | 864 | -0.58% | 16,300 | 123億39万 | +0.7% |
| 04/22 | 873 | 873 | 868 | 869 | -0.34% | 4,700 | 123億7157万 | +1.4% |
| 04/21 | （IR情報）11:30 【訃報】当社 特別顧問Founder 富山 睦浩 逝去のお知らせ |
| 04/21 | 871 | 872 | 865 | 872 | +0.46% | 13,400 | 124億1428万 | +1.87% |
| 04/20 | 867 | 871 | 866 | 868 | +0.35% | 10,800 | 123億5733万 | +1.64% |
| 04/17 | 866 | 867 | 863 | 865 | -0.12% | 13,500 | 123億1462万 | +1.41% |
| 04/16 | 864 | 866 | 861 | 866 | +0.23% | 11,700 | 123億2886万 | +1.52% |
| 04/15 | 863 | 868 | 860 | 864 | +0.12% | 10,700 | 123億39万 | +1.41% |
| 04/14 | 872 | 872 | 862 | 863 | -0.35% | 11,900 | 122億8615万 | +1.41% |
| 04/13 | 874 | 874 | 863 | 866 | +0.12% | 11,200 | 123億2886万 | +1.88% |
| 04/10 | 871 | 871 | 865 | 865 | -0.57% | 7,800 | 123億1462万 | +1.88% |
| 04/09 | 874 | 875 | 870 | 870 | -0.34% | 10,800 | 123億8581万 | +2.59% |
| 04/08 | 879 | 880 | 872 | 873 | -0.46% | 9,400 | 124億2852万 | +3.07% |
| 04/07 | 875 | 878 | 868 | 877 | +0.8% | 9,200 | 124億8546万 | +3.54% |
| 04/06 | 858 | 870 | 858 | 870 | 0% | 15,400 | 123億8581万 | +2.72% |
| 04/03 | 866 | 870 | 860 | 870 | +1.16% | 14,000 | 123億8581万 | +2.72% |
| 04/02 | 860 | 866 | 859 | 860 | -0.23% | 11,100 | 122億4344万 | +1.42% |
| 04/01 | 859 | 870 | 857 | 862 | +0.94% | 14,000 | 122億7191万 | +1.53% |
| 03/31 | 853 | 859 | 853 | 854 | -0.12% | 12,800 | 121億5802万 | +0.59% |
| 03/30 | 846 | 859 | 843 | 855 | +1.06% | 16,900 | 121億7226万 | +0.59% |
| 03/27 | 843 | 848 | 840 | 846 | +0.36% | 9,400 | 120億4413万 | -0.59% |
| 03/26 | 840 | 843 | 838 | 843 | +0.6% | 8,900 | 120億142万 | -1.17% |
| 03/25 | 836 | 838 | 833 | 838 | +0.84% | 7,500 | 119億3024万 | -1.87% |
| 03/24 | 831 | 834 | 826 | 831 | +0.61% | 8,600 | 118億3058万 | -2.92% |
| 03/23 | 812 | 835 | 811 | 826 | +0.49% | 54,000 | 117億5940万 | -3.73% |
| 03/19 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/19 | （IR情報）15:30 合弁会社株式の譲渡に関するお知らせ |
| 03/19 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 03/19 | 835 | 845 | 822 | 822 | -1.67% | 32,800 | 117億245万 | -4.42% |
| 03/18 | 831 | 840 | 831 | 836 | +0.6% | 20,400 | 119億176万 | -3.02% |
| 03/17 | 832 | 835 | 830 | 831 | -0.48% | 9,300 | 118億3058万 | -3.71% |
| 03/16 | 846 | 848 | 834 | 835 | -1.3% | 13,000 | 118億8753万 | -3.36% |
| 03/13 | 845 | 850 | 843 | 846 | -0.12% | 5,300 | 120億4413万 | -2.2% |
| 03/12 | 855 | 858 | 846 | 847 | -0.12% | 10,000 | 120億5836万 | -2.19% |
| 03/11 | 851 | 856 | 848 | 848 | +0.12% | 14,100 | 120億7260万 | -2.19% |
| 03/10 | 846 | 849 | 844 | 847 | +0.47% | 7,600 | 120億5836万 | -2.42% |
| 03/09 | 832 | 848 | 831 | 843 | +0.12% | 8,100 | 120億142万 | -2.99% |
| 03/06 | 840 | 849 | 830 | 842 | +0.24% | 13,400 | 119億8718万 | -3.11% |
| 03/05 | 856 | 856 | 840 | 840 | +1.08% | 17,100 | 119億5871万 | -3.34% |
| 03/04 | 860 | 860 | 794 | 831 | -4.04% | 97,400 | 118億3058万 | -4.37% |
| 03/03 | 880 | 885 | 860 | 866 | -1.25% | 15,300 | 123億2886万 | -0.46% |
| 03/02 | 883 | 885 | 876 | 877 | -0.9% | 9,000 | 124億8546万 | +0.92% |
| 02/27 | 885 | 885 | 880 | 885 | +0.11% | 6,600 | 125億9935万 | +1.96% |
| 02/26 | 879 | 885 | 877 | 884 | +0.68% | 11,500 | 125億8512万 | +2.08% |
| 02/25 | 885 | 885 | 873 | 878 | -0.57% | 14,500 | 124億9970万 | +1.62% |
| 02/24 | 884 | 884 | 879 | 883 | +0.34% | 10,800 | 125億7088万 | +2.44% |
| 02/20 | 883 | 884 | 878 | 880 | -0.23% | 6,700 | 125億2817万 | +2.33% |
| 02/19 | 874 | 882 | 871 | 882 | +0.92% | 5,400 | 125億5664万 | +2.8% |
| 02/18 | 882 | 883 | 874 | 874 | -1.02% | 7,000 | 124億4275万 | +2.1% |
| 02/17 | 883 | 885 | 882 | 883 | 0% | 6,100 | 125億7088万 | +3.27% |
| 02/16 | 883 | 885 | 882 | 883 | 0% | 6,500 | 125億7088万 | +3.64% |
| 02/13 | 880 | 883 | 878 | 883 | +0.34% | 5,900 | 125億7088万 | +3.88% |
| 02/12 | 871 | 880 | 868 | 880 | +1.38% | 20,600 | 125億2817万 | +3.77% |
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。
