| 2025 |
| 05/13 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 05/13 | 1,198 | 1,200 | 1,198 | 1,198 | +0.08% | 9,000 | 71億8800万 | +0.08% |
| 05/12 | 1,198 | 1,287 | 1,197 | 1,197 | 0% | 27,800 | 71億8200万 | +0.08% |
| 05/09 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 6,800 | 71億8200万 | +0.08% |
| 05/08 | （IR情報）16:15 2025年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,198 | 1,198 | 1,197 | 1,197 | -0.08% | 14,100 | 71億8200万 | +0.08% |
| 05/07 | （5%ルール）エア・ウォーター（96.59%） |
| 05/07 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 4,000 | 71億8800万 | +0.17% |
| 05/02 | 1,197 | 1,198 | 1,197 | 1,198 | -0.08% | 2,400 | 71億8800万 | +0.17% |
| 05/01 | 1,198 | 1,199 | 1,198 | 1,199 | +0.08% | 1,900 | 71億9400万 | +0.25% |
| 04/30 | 1,198 | 1,199 | 1,198 | 1,198 | +0.08% | 1,800 | 71億8800万 | +0.17% |
| 04/28 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 3,400 | 71億8200万 | +0.08% |
| 04/25 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 5,400 | 71億8800万 | +0.17% |
| 04/24 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 10,300 | 71億8800万 | +0.17% |
| 04/23 | 1,199 | 1,200 | 1,198 | 1,198 | 0% | 1,700 | 71億8800万 | +0.17% |
| 04/22 | （5%ルール）みずほ証券（0.86%） |
| 04/22 | 1,198 | 1,200 | 1,198 | 1,198 | +0.08% | 7,400 | 71億8800万 | +0.17% |
| 04/21 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 7,700 | 71億8200万 | +0.08% |
| 04/18 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 8,200 | 71億8200万 | +0.08% |
| 04/17 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 9,500 | 71億8200万 | +0.08% |
| 04/16 | 1,197 | 1,202 | 1,197 | 1,197 | 0% | 22,600 | 71億8200万 | +0.08% |
| 04/15 | 1,196 | 1,486 | 1,196 | 1,197 | +0.08% | 77,000 | 71億8200万 | +0.08% |
| 04/14 | 1,196 | 1,196 | 1,196 | 1,196 | 0% | 4,200 | 71億7600万 | 0% |
| 04/11 | 1,195 | 1,200 | 1,195 | 1,196 | +0.17% | 18,100 | 71億7600万 | 0% |
| 04/10 | 1,194 | 1,195 | 1,194 | 1,194 | -0.08% | 10,100 | 71億6400万 | -0.17% |
| 04/09 | （5%ルール）エア・ウォーター（89.5%） |
| 04/09 | （IR情報）15:30 エア・ウォーター株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 04/09 | 1,193 | 1,196 | 1,193 | 1,195 | +0.17% | 3,700 | 71億7000万 | -0.08% |
| 04/08 | 1,191 | 1,196 | 1,191 | 1,193 | +0.25% | 5,200 | 71億5800万 | -0.25% |
| 04/07 | （5%ルール）みずほ証券（5.44%） |
| 04/07 | 1,194 | 1,195 | 1,190 | 1,190 | -0.34% | 32,500 | 71億4000万 | -0.5% |
| 04/04 | （IR情報）15:30 支配株主であるエア・ウォーター株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 04/04 | （IR情報）15:30 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 04/04 | 1,192 | 1,194 | 1,192 | 1,194 | +0.25% | 5,100 | 71億6400万 | -0.17% |
| 04/03 | 1,192 | 1,192 | 1,191 | 1,191 | -0.08% | 17,500 | 71億4600万 | -0.42% |
| 04/02 | 1,194 | 1,194 | 1,192 | 1,192 | -0.5% | 32,000 | 71億5200万 | -0.33% |
| 04/01 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 28,800 | 71億8800万 | +0.17% |
| 03/31 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 41,800 | 71億8800万 | +0.17% |
| 03/28 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 27,300 | 71億8800万 | +0.17% |
| 03/27 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 13,700 | 71億8800万 | +0.17% |
| 03/26 | 1,197 | 1,199 | 1,197 | 1,198 | +0.08% | 40,600 | 71億8800万 | +0.17% |
| 03/25 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 19,900 | 71億8200万 | +0.08% |
| 03/24 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 03/24 | 1,197 | 1,197 | 1,197 | 1,197 | -0.08% | 12,400 | 71億8200万 | +0.08% |
| 03/21 | 1,197 | 1,198 | 1,197 | 1,198 | +0.08% | 47,200 | 71億8800万 | +0.17% |
| 03/19 | 1,197 | 1,198 | 1,197 | 1,197 | -0.08% | 40,300 | 71億8200万 | +0.08% |
| 03/18 | 1,198 | 1,198 | 1,197 | 1,198 | +0.08% | 19,000 | 71億8800万 | +0.67% |
| 03/17 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 33,500 | 71億8200万 | +1.61% |
| 03/14 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 14,200 | 71億8200万 | +2.66% |
| 03/13 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 9,300 | 71億8200万 | +3.82% |
| 03/12 | 1,196 | 1,199 | 1,196 | 1,197 | +0.08% | 23,700 | 71億8200万 | +5.09% |
| 03/11 | 1,197 | 1,198 | 1,196 | 1,196 | 0% | 35,300 | 71億7600万 | +6.22% |
| 03/10 | 1,196 | 1,199 | 1,196 | 1,196 | +0.08% | 71,000 | 71億7600万 | +7.46% |
| 03/07 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 32,100 | 71億7000万 | +8.64% |
| 03/06 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 48,100 | 71億7000万 | +9.83% |
| 03/05 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 32,800 | 71億7000万 | +11.06% |
| 03/04 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 37,700 | 71億7000万 | +12.21% |
| 03/03 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 34,400 | 71億7000万 | +13.59% |
| 02/28 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 39,800 | 71億7000万 | +15.13% |
| 02/27 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 36,700 | 71億7000万 | +16.59% |
| 02/26 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 36,500 | 71億7000万 | +18.08% |
| 02/25 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 76,800 | 71億7000万 | +19.5% |
| 02/21 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 44,100 | 71億7000万 | +21.2% |
| 02/20 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 76,100 | 71億7000万 | +22.82% |
| 02/19 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 71,500 | 71億7000万 | +24.48% |
| 02/18 | 1,195 | 1,196 | 1,195 | 1,195 | 0% | 71,100 | 71億7000万 | +25.92% |
| 02/17 | 1,196 | 1,197 | 1,195 | 1,195 | 0% | 103,800 | 71億7000万 | +27.13% |
| 02/14 | 1,196 | 1,197 | 1,195 | 1,195 | -0.08% | 249,400 | 71億7000万 | +28.91% |
| 02/13 | 1,196 | 1,197 | 1,196 | 1,196 | 0% | 130,100 | 71億7600万 | +30.43% |
| 02/12 | 1,197 | 1,199 | 1,196 | 1,196 | +13.26% | 455,900 | 71億7600万 | +32.74% |
| 02/10 | 1,056 | 1,056 | 1,056 | 1,056 | +16.56% | 21,400 | 63億3600万 | +19.32% |
| 02/07 | （IR情報）16:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）16:30 通期業績予想の修正に関するお知らせ |
| 02/07 | （IR情報）16:30 支配株主であるエア・ウォーター株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/07 | （IR情報）16:30 2025年3月期配当予想の修正(無配)に関するお知らせ |
| 02/07 | 896 | 909 | 860 | 906 | +2.84% | 74,800 | 54億3600万 | +3.54% |
| 02/06 | 866 | 892 | 866 | 881 | +1.5% | 28,500 | 52億8600万 | +1.15% |
| 02/05 | 857 | 872 | 857 | 868 | +1.05% | 10,200 | 52億800万 | +0.12% |
| 02/04 | 879 | 880 | 858 | 859 | -1.26% | 21,000 | 51億5400万 | -0.58% |
| 02/03 | 869 | 888 | 866 | 870 | +0.12% | 22,000 | 52億2000万 | +1.05% |
| 01/31 | 875 | 884 | 855 | 869 | -0.69% | 30,300 | 52億1400万 | +1.28% |
| 01/30 | 890 | 891 | 875 | 875 | -1.69% | 27,300 | 52億5000万 | +2.34% |
| 01/29 | 908 | 908 | 890 | 890 | -1.77% | 20,400 | 53億4000万 | +4.58% |
| 01/28 | 900 | 913 | 889 | 906 | +0.55% | 23,600 | 54億3600万 | +7.09% |
| 01/27 | 872 | 947 | 872 | 901 | +3.56% | 140,000 | 54億600万 | +7.13% |
| 01/24 | 870 | 884 | 865 | 870 | +1.05% | 27,500 | 52億2000万 | +3.94% |
| 01/23 | 860 | 870 | 860 | 861 | +0.12% | 16,000 | 51億6600万 | +3.36% |
| 01/22 | 872 | 878 | 856 | 860 | -1.15% | 23,900 | 51億6000万 | +3.49% |
| 01/21 | 888 | 888 | 870 | 870 | -2.14% | 27,600 | 52億2000万 | +5.07% |
| 01/20 | 866 | 894 | 860 | 889 | +2.54% | 35,000 | 53億3400万 | +7.63% |
| 01/17 | 864 | 870 | 850 | 867 | -0.34% | 38,800 | 52億200万 | +5.35% |
| 01/16 | 868 | 876 | 859 | 870 | +0.69% | 36,900 | 52億2000万 | +5.97% |
| 01/15 | 905 | 905 | 856 | 864 | -6.09% | 103,500 | 51億8400万 | +5.49% |
| 01/14 | 990 | 1,015 | 913 | 920 | -5.83% | 285,100 | 55億2000万 | +12.88% |
| 01/10 | 870 | 998 | 858 | 977 | +14.54% | 718,900 | 58億6200万 | +20.62% |
| 01/09 | 909 | 910 | 835 | 853 | -10.59% | 400,200 | 51億1800万 | +6.36% |
| 01/08 | 848 | 954 | 826 | 954 | +18.66% | 1,155,400 | 57億2400万 | +19.25% |
| 01/07 | 800 | 805 | 791 | 804 | +1.9% | 28,000 | 48億2400万 | +1.39% |
| 01/06 | 791 | 791 | 769 | 789 | -0.5% | 35,000 | 47億3400万 | -0.38% |
| 2024 |
| 12/30 | 812 | 812 | 788 | 793 | -1.25% | 20,000 | 47億5800万 | +0.13% |
| 12/27 | 806 | 806 | 777 | 803 | +1.39% | 22,200 | 48億1800万 | +1.39% |
| 12/26 | 788 | 805 | 787 | 792 | +0.51% | 27,300 | 47億5200万 | 0% |
| 12/25 | 793 | 795 | 786 | 788 | -0.51% | 14,900 | 47億2800万 | -0.51% |
| 12/24 | 793 | 795 | 789 | 792 | +0.13% | 8,200 | 47億5200万 | 0% |
| 12/23 | 787 | 793 | 786 | 791 | +0.38% | 10,600 | 47億4600万 | -0.13% |
| 12/20 | 784 | 789 | 784 | 788 | +1.29% | 6,200 | 47億2800万 | -0.51% |
| 12/19 | 779 | 786 | 777 | 778 | +0.13% | 13,800 | 46億6800万 | -1.77% |
| 12/18 | 776 | 782 | 776 | 777 | +0.13% | 5,800 | 46億6200万 | -2.02% |
| 12/17 | 788 | 788 | 775 | 776 | -1.65% | 26,700 | 46億5600万 | -2.14% |
| 12/16 | 790 | 793 | 788 | 789 | -0.13% | 6,100 | 47億3400万 | -0.5% |
| 12/13 | 791 | 798 | 790 | 790 | 0% | 8,000 | 47億4000万 | -0.38% |
| 12/12 | 794 | 800 | 790 | 790 | -1.13% | 19,400 | 47億4000万 | -0.38% |
| 12/11 | 814 | 814 | 797 | 799 | -2.2% | 23,200 | 47億9400万 | +0.76% |
| 12/10 | 820 | 820 | 812 | 817 | +0.12% | 10,900 | 49億200万 | +3.03% |
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。
