| 2026 |
| 10/29 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 26億1320万 | +0.34% |
| 10/28 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 300 | 26億1320万 | +0.45% |
| 10/27 | 1,780 | 1,780 | 1,780 | 1,780 | +0.11% | 100 | 26億1320万 | +0.56% |
| 10/26 | 1,778 | 1,778 | 1,778 | 1,778 | +1.54% | 100 | 26億1026万 | +0.51% |
| 10/23 | 1,766 | 1,766 | 1,750 | 1,751 | -0.85% | 700 | 25億7063万 | -1.02% |
| 10/22 | 1,766 | 1,766 | 1,766 | 1,766 | -2.21% | 300 | 25億9265万 | -0.11% |
| 10/21 | 1,805 | 1,806 | 1,805 | 1,806 | -0.06% | 400 | 26億5137万 | +2.03% |
| 10/19 | 1,762 | 1,807 | 1,760 | 1,807 | +1.29% | 1,600 | 26億5284万 | +2.21% |
| 10/16 | 1,783 | 1,784 | 1,783 | 1,784 | +0.06% | 200 | 26億1907万 | +1.13% |
| 10/15 | 1,830 | 1,910 | 1,781 | 1,783 | -0.39% | 2,000 | 26億1760万 | +1.13% |
| 10/14 | 1,830 | 1,830 | 1,790 | 1,790 | 0% | 200 | 26億2788万 | +1.65% |
| 10/13 | 1,770 | 1,790 | 1,752 | 1,790 | +1.19% | 1,300 | 26億2788万 | +1.88% |
| 10/08 | 1,769 | 1,769 | 1,769 | 1,769 | +0.74% | 100 | 25億9705万 | +0.86% |
| 10/07 | 1,800 | 1,800 | 1,756 | 1,756 | -2.44% | 400 | 25億7797万 | +0.23% |
| 10/06 | （5%ルール）鈴木直子（4.86%） |
| 10/06 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 800 | 26億4256万 | +2.92% |
| 10/05 | 1,789 | 1,800 | 1,789 | 1,800 | +2.27% | 400 | 26億4256万 | +3.03% |
| 10/02 | 1,761 | 1,761 | 1,760 | 1,760 | -2.22% | 200 | 25億8384万 | +0.92% |
| 10/01 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 26億4256万 | +3.27% |
| 09/30 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 26億4256万 | +3.45% |
| 09/28 | 1,771 | 1,800 | 1,771 | 1,800 | +1.69% | 600 | 26億4256万 | +3.63% |
| 09/25 | 1,760 | 1,770 | 1,760 | 1,770 | +1.14% | 200 | 25億9852万 | +2.14% |
| 09/18 | 1,750 | 1,750 | 1,750 | 1,750 | +1.63% | 600 | 25億6916万 | +1.16% |
| 09/17 | 1,722 | 1,722 | 1,722 | 1,722 | +0.12% | 200 | 25億2805万 | -0.35% |
| 09/15 | （IR情報）16:00 連結子会社の解散及び清算に関するお知らせ |
| 09/07 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | 25億2511万 | -0.46% |
| 09/04 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 200 | 25億2511万 | -0.46% |
| 09/02 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 400 | 25億2511万 | -0.41% |
| 08/31 | 1,760 | 1,760 | 1,720 | 1,720 | -2.82% | 200 | 25億2511万 | -0.35% |
| 08/26 | 1,770 | 1,770 | 1,770 | 1,770 | +0.06% | 800 | 25億9852万 | +2.55% |
| 08/25 | 1,769 | 1,769 | 1,769 | 1,769 | +1.73% | 100 | 25億9705万 | +2.67% |
| 08/24 | 1,770 | 1,770 | 1,739 | 1,739 | -3.01% | 400 | 25億5301万 | +1.1% |
| 08/20 | 1,770 | 1,793 | 1,770 | 1,793 | +1.64% | 400 | 26億3229万 | +4.3% |
| 08/19 | 1,749 | 1,764 | 1,749 | 1,764 | +2.38% | 300 | 25億8971万 | +2.8% |
| 08/18 | 1,749 | 1,749 | 1,723 | 1,723 | -1.49% | 500 | 25億2952万 | +0.53% |
| 08/17 | 1,749 | 1,749 | 1,749 | 1,749 | +1.45% | 200 | 25億6769万 | +2.1% |
| 08/14 | 1,724 | 1,724 | 1,724 | 1,724 | +1.06% | 100 | 25億3099万 | +0.82% |
| 08/12 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/12 | 1,706 | 1,706 | 1,706 | 1,706 | 0% | 100 | 25億456万 | -0.18% |
| 08/03 | 1,715 | 1,715 | 1,706 | 1,706 | -0.12% | 400 | 25億456万 | -0.18% |
| 07/29 | 1,708 | 1,708 | 1,708 | 1,708 | +0.41% | 100 | 25億750万 | 0% |
| 07/28 | 1,726 | 1,726 | 1,701 | 1,701 | -1.68% | 4,200 | 24億9722万 | -0.41% |
| 07/27 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 400 | 25億3980万 | +1.29% |
| 07/24 | 1,749 | 1,749 | 1,730 | 1,730 | +0.06% | 600 | 25億3980万 | +1.41% |
| 07/23 | 1,729 | 1,729 | 1,729 | 1,729 | 0% | 100 | 25億3833万 | +1.47% |
| 07/22 | 1,729 | 1,729 | 1,729 | 1,729 | 0% | 100 | 25億3833万 | +1.65% |
| 07/21 | 1,702 | 1,729 | 1,702 | 1,729 | +1.65% | 300 | 25億3833万 | +1.77% |
| 07/17 | 1,703 | 1,703 | 1,701 | 1,701 | -0.12% | 1,400 | 24億9722万 | +0.24% |
| 07/16 | 1,703 | 1,703 | 1,703 | 1,703 | -0.06% | 100 | 25億16万 | +0.47% |
| 07/15 | （IR情報）17:00 連結子会社の固定資産の譲渡に関するお知らせ |
| 07/15 | 1,722 | 1,722 | 1,704 | 1,704 | -1.22% | 200 | 25億163万 | +0.59% |
| 07/14 | 1,720 | 1,725 | 1,720 | 1,725 | +1.47% | 600 | 25億3246万 | +1.95% |
| 07/13 | 1,700 | 1,700 | 1,700 | 1,700 | -0.23% | 500 | 24億9575万 | +0.59% |
| 07/10 | 1,727 | 1,727 | 1,704 | 1,704 | +0.12% | 200 | 25億163万 | +0.89% |
| 07/09 | 1,702 | 1,702 | 1,702 | 1,702 | +0.06% | 100 | 24億9869万 | +0.77% |
| 07/08 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 100 | 24億9722万 | +0.77% |
| 07/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | 24億9575万 | +0.77% |
| 07/06 | 1,700 | 1,700 | 1,700 | 1,700 | -1.22% | 500 | 24億9575万 | +0.83% |
| 07/03 | 1,710 | 1,722 | 1,691 | 1,721 | +0.64% | 1,400 | 25億2658万 | +2.14% |
| 07/02 | 1,730 | 1,735 | 1,710 | 1,710 | -0.35% | 700 | 25億1043万 | +1.66% |
| 07/01 | 1,716 | 1,716 | 1,716 | 1,716 | +1.84% | 800 | 25億1924万 | +2.2% |
| 06/30 | 1,685 | 1,685 | 1,685 | 1,685 | +0.3% | 100 | 24億7373万 | +0.54% |
| 06/29 | （IR情報）16:00 営業外収益(受取配当金)の受領に関するお知らせ |
| 06/29 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 1,000 | 24億6639万 | +0.42% |
| 06/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 24億9575万 | +1.8% |
| 06/25 | 1,661 | 1,700 | 1,661 | 1,700 | 0% | 1,100 | 24億9575万 | +2.04% |
| 06/24 | 1,700 | 1,700 | 1,700 | 1,700 | +0.18% | 600 | 24億9575万 | +2.16% |
| 06/23 | 1,710 | 1,710 | 1,697 | 1,697 | -0.82% | 1,500 | 24億9135万 | +2.04% |
| 06/22 | 1,680 | 1,711 | 1,680 | 1,711 | +1.85% | 2,000 | 25億1190万 | +2.95% |
| 06/19 | 1,677 | 1,680 | 1,677 | 1,680 | +0.6% | 200 | 24億6639万 | +1.27% |
| 06/18 | 1,678 | 1,678 | 1,670 | 1,670 | +0.66% | 200 | 24億5171万 | +0.78% |
| 06/15 | 1,696 | 1,696 | 1,659 | 1,659 | -1.25% | 200 | 24億3556万 | +0.12% |
| 06/11 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 100 | 24億6639万 | +1.39% |
| 06/10 | 1,670 | 1,670 | 1,670 | 1,670 | +0.06% | 100 | 24億5171万 | +0.78% |
| 06/09 | 1,656 | 1,669 | 1,645 | 1,669 | +0.79% | 1,000 | 24億5024万 | +0.72% |
| 06/08 | 1,669 | 1,670 | 1,656 | 1,656 | -0.84% | 900 | 24億3116万 | -0.06% |
| 06/02 | 1,675 | 1,675 | 1,670 | 1,670 | -0.36% | 300 | 24億5171万 | +0.78% |
| 06/01 | 1,676 | 1,676 | 1,676 | 1,676 | 0% | 100 | 24億6052万 | +1.15% |
| 05/27 | 1,691 | 1,693 | 1,676 | 1,676 | -0.89% | 1,400 | 24億6052万 | +1.09% |
| 05/26 | 1,678 | 1,691 | 1,678 | 1,691 | +0.83% | 200 | 24億8254万 | +1.93% |
| 05/25 | 1,688 | 1,688 | 1,677 | 1,677 | -0.59% | 1,000 | 24億6199万 | +1.08% |
| 05/22 | 1,676 | 1,687 | 1,676 | 1,687 | +0.72% | 1,100 | 24億7667万 | +1.57% |
| 05/21 | 1,665 | 1,675 | 1,665 | 1,675 | +0.9% | 500 | 24億5905万 | +0.84% |
| 05/20 | 1,652 | 1,660 | 1,652 | 1,660 | +0.48% | 300 | 24億3703万 | -0.12% |
| 05/18 | 1,646 | 1,686 | 1,646 | 1,652 | +0.67% | 300 | 24億2528万 | -0.66% |
| 05/15 | 1,639 | 1,641 | 1,639 | 1,641 | +0.12% | 300 | 24億914万 | -1.44% |
| 05/14 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 1,631 | 1,639 | 1,631 | 1,639 | +2.18% | 400 | 24億620万 | -1.68% |
| 05/13 | （IR情報）16:00 連結業績予想の修正に関するお知らせ |
| 05/13 | 1,606 | 1,606 | 1,604 | 1,604 | -0.31% | 300 | 23億5482万 | -3.95% |
| 05/12 | 1,609 | 1,609 | 1,605 | 1,609 | +0.37% | 1,200 | 23億6216万 | -3.94% |
| 05/11 | 1,674 | 1,674 | 1,581 | 1,603 | -3.32% | 8,800 | 23億5335万 | -4.41% |
| 05/08 | 1,658 | 1,658 | 1,658 | 1,658 | +0.12% | 100 | 24億3409万 | -1.43% |
| 05/07 | 1,657 | 1,657 | 1,656 | 1,656 | -1.02% | 400 | 24億3116万 | -1.66% |
| 05/01 | 1,649 | 1,673 | 1,649 | 1,673 | +2.51% | 200 | 24億5611万 | -0.77% |
| 04/30 | 1,629 | 1,633 | 1,629 | 1,632 | -1.21% | 400 | 23億9592万 | -3.26% |
| 04/28 | 1,653 | 1,653 | 1,652 | 1,652 | 0% | 200 | 24億2528万 | -2.25% |
| 04/27 | 1,671 | 1,671 | 1,650 | 1,652 | -1.14% | 1,000 | 24億2528万 | -2.36% |
| 04/24 | 1,670 | 1,671 | 1,670 | 1,671 | +0.06% | 200 | 24億5318万 | -1.47% |
| 04/22 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 400 | 24億5171万 | -1.53% |
| 04/21 | 1,672 | 1,672 | 1,670 | 1,670 | -0.12% | 600 | 24億5171万 | -1.47% |
| 04/20 | 1,672 | 1,672 | 1,672 | 1,672 | +0.12% | 100 | 24億5465万 | -1.47% |
| 04/17 | 1,670 | 1,671 | 1,670 | 1,670 | 0% | 600 | 24億5171万 | -1.53% |
| 04/16 | 1,691 | 1,700 | 1,670 | 1,670 | -1.24% | 1,000 | 24億5171万 | -1.59% |
| 04/15 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 100 | 24億8254万 | -0.35% |
| 04/14 | 1,711 | 1,711 | 1,691 | 1,691 | -1.17% | 200 | 24億8254万 | -0.35% |
| 04/10 | 1,711 | 1,711 | 1,711 | 1,711 | -0.47% | 100 | 25億1190万 | +0.77% |
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。
