| 2026 |
| 08/07 | （IR情報）17:05 静銀リース株式会社との業務提携に関するお知らせ |
| 08/07 | （IR情報）17:00 「熊本中央センター」 新規開設のお知らせ |
| 08/07 | 5,540 | 5,540 | 5,470 | 5,470 | -1.26% | 1,900 | 212億5642万 | +2.94% |
| 08/06 | 5,480 | 5,540 | 5,470 | 5,540 | +0.91% | 2,200 | 215億2844万 | +4.65% |
| 08/05 | 5,450 | 5,490 | 5,410 | 5,490 | +0.37% | 2,500 | 213億3414万 | +4.17% |
| 08/04 | 5,430 | 5,470 | 5,400 | 5,470 | +0.74% | 8,600 | 212億5642万 | +4.19% |
| 08/03 | （IR情報）11:45 2026年5月期決算説明会における質疑応答集 |
| 08/03 | （IR情報）11:45 2026年5月期決算説明会資料 |
| 08/03 | 5,540 | 5,540 | 5,400 | 5,430 | -2.16% | 3,800 | 211億98万 | +3.84% |
| 07/31 | 5,610 | 5,610 | 5,510 | 5,550 | -0.54% | 6,400 | 215億6730万 | +6.57% |
| 07/30 | 5,610 | 5,610 | 5,480 | 5,580 | 0% | 4,700 | 216億8388万 | +7.6% |
| 07/29 | 5,540 | 5,670 | 5,500 | 5,580 | +2.01% | 19,500 | 216億8388万 | +8.1% |
| 07/28 | 5,510 | 5,530 | 5,400 | 5,470 | -0.73% | 6,600 | 212億5642万 | +6.42% |
| 07/27 | （IR情報）12:30 TECH BEAT Shizuoka AWARD 「静岡県知事賞」を受賞 |
| 07/27 | 5,390 | 5,510 | 5,380 | 5,510 | +2.42% | 11,800 | 214億1186万 | +7.6% |
| 07/24 | 5,440 | 5,440 | 5,360 | 5,380 | -1.1% | 4,400 | 209億668万 | +5.41% |
| 07/23 | 5,490 | 5,490 | 5,430 | 5,440 | -0.73% | 5,000 | 211億3984万 | +6.86% |
| 07/22 | 5,480 | 5,560 | 5,400 | 5,480 | +0.18% | 15,800 | 212億9528万 | +8% |
| 07/21 | 5,490 | 5,510 | 5,410 | 5,470 | -0.36% | 7,000 | 212億5642万 | +8.25% |
| 07/17 | 5,300 | 5,540 | 5,300 | 5,490 | +2.62% | 22,200 | 213億3414万 | +9.06% |
| 07/16 | 5,400 | 5,550 | 5,320 | 5,350 | +4.9% | 55,600 | 207億9010万 | +6.81% |
| 07/15 | （IR情報）16:30 社員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 07/15 | （IR情報）15:30 2026年5月期決算説明資料 |
| 07/15 | （IR情報）15:30 剰余金の配当(増配)及び中間配当実施に関するお知らせ |
| 07/15 | （IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/15 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 07/15 | 5,090 | 5,170 | 5,010 | 5,100 | +0.39% | 28,900 | 198億1860万 | +2.27% |
| 07/14 | 5,020 | 5,100 | 4,990 | 5,080 | +0.99% | 6,600 | 197億4088万 | +2.05% |
| 07/13 | 5,000 | 5,140 | 5,000 | 5,030 | +0.6% | 11,400 | 195億4658万 | +1.21% |
| 07/10 | 4,985 | 5,100 | 4,940 | 5,000 | +1.32% | 6,200 | 194億3000万 | +0.7% |
| 07/09 | 4,965 | 5,040 | 4,935 | 4,935 | -0.6% | 4,300 | 191億7741万 | -0.62% |
| 07/08 | 5,000 | 5,040 | 4,965 | 4,965 | -0.7% | 2,400 | 192億9399万 | +0.12% |
| 07/07 | 5,040 | 5,090 | 5,000 | 5,000 | -0.79% | 7,200 | 194億3000万 | +0.91% |
| 07/06 | 5,000 | 5,040 | 5,000 | 5,040 | +0.6% | 3,800 | 195億8544万 | +1.74% |
| 07/03 | 4,955 | 5,010 | 4,950 | 5,010 | +0.91% | 2,100 | 194億6886万 | +1.09% |
| 07/02 | 4,930 | 5,040 | 4,930 | 4,965 | +0.71% | 5,000 | 192億9399万 | +0.04% |
| 07/01 | 4,940 | 4,960 | 4,930 | 4,930 | -1.2% | 1,800 | 191億5798万 | -0.88% |
| 06/30 | 4,985 | 4,990 | 4,940 | 4,990 | +0.91% | 2,400 | 193億9114万 | -0.04% |
| 06/29 | 4,910 | 4,960 | 4,910 | 4,945 | +0.82% | 2,700 | 192億1627万 | -1.26% |
| 06/26 | 4,980 | 4,995 | 4,895 | 4,905 | -1.8% | 5,700 | 190億6083万 | -2.41% |
| 06/25 | 5,050 | 5,050 | 4,975 | 4,995 | -0.1% | 2,900 | 194億1057万 | -0.99% |
| 06/24 | 4,980 | 5,020 | 4,960 | 5,000 | -0.2% | 3,200 | 194億3000万 | -1.17% |
| 06/23 | 5,010 | 5,070 | 4,990 | 5,010 | 0% | 8,500 | 194億6886万 | -1.24% |
| 06/22 | 5,010 | 5,060 | 4,980 | 5,010 | -1.18% | 1,600 | 194億6886万 | -1.55% |
| 06/19 | 5,070 | 5,130 | 5,000 | 5,070 | 0% | 1,600 | 197億202万 | -0.65% |
| 06/18 | 5,010 | 5,170 | 5,010 | 5,070 | +1.2% | 8,700 | 197億202万 | -0.92% |
| 06/17 | 5,000 | 5,170 | 5,000 | 5,010 | +1.21% | 5,800 | 194億6886万 | -2.4% |
| 06/16 | （IR情報）16:00 代表取締役の異動(追加選定)及び役員人事に関するお知らせ |
| 06/16 | 4,995 | 5,000 | 4,940 | 4,950 | -0.9% | 4,300 | 192億3570万 | -4.01% |
| 06/15 | 4,900 | 5,000 | 4,880 | 4,995 | +2.78% | 7,400 | 194億1057万 | -3.65% |
| 06/12 | 4,850 | 4,875 | 4,820 | 4,860 | +1.14% | 3,800 | 188億8596万 | -6.72% |
| 06/11 | 4,825 | 4,830 | 4,780 | 4,805 | -1.33% | 7,400 | 186億7223万 | -8.34% |
| 06/10 | 4,905 | 4,915 | 4,855 | 4,870 | -0.41% | 5,500 | 189億2482万 | -7.68% |
| 06/09 | 4,915 | 4,955 | 4,890 | 4,890 | -0.51% | 2,900 | 190億254万 | -7.79% |
| 06/08 | 4,900 | 4,980 | 4,900 | 4,915 | -1.9% | 6,200 | 190億9969万 | -7.82% |
| 06/05 | 4,770 | 5,040 | 4,770 | 5,010 | +4.92% | 18,300 | 194億6886万 | -6.56% |
| 06/04 | 4,845 | 4,845 | 4,765 | 4,775 | -1.85% | 10,300 | 185億5565万 | -11.34% |
| 06/03 | 4,960 | 4,970 | 4,855 | 4,865 | -1.92% | 25,000 | 189億539万 | -10.22% |
| 06/02 | 5,070 | 5,080 | 4,900 | 4,960 | -2.55% | 22,100 | 192億7456万 | -8.96% |
| 06/01 | 5,200 | 5,200 | 5,060 | 5,090 | -2.12% | 13,100 | 197億7974万 | -7.01% |
| 05/29 | 5,200 | 5,290 | 5,140 | 5,200 | -0.57% | 10,000 | 202億720万 | -5.37% |
| 05/28 | 5,070 | 5,280 | 5,070 | 5,230 | -2.79% | 19,000 | 203億2378万 | -5.12% |
| 05/27 | 5,400 | 5,420 | 5,360 | 5,380 | -0.19% | 8,600 | 209億668万 | -2.66% |
| 05/26 | 5,400 | 5,420 | 5,380 | 5,390 | -0.19% | 8,900 | 209億4554万 | -2.69% |
| 05/25 | 5,420 | 5,420 | 5,390 | 5,400 | +0.56% | 5,200 | 209億8440万 | -2.61% |
| 05/22 | 5,360 | 5,390 | 5,330 | 5,370 | +0.19% | 6,300 | 208億6782万 | -3.37% |
| 05/21 | 5,340 | 5,400 | 5,340 | 5,360 | +0.19% | 5,800 | 208億2896万 | -3.77% |
| 05/20 | 5,450 | 5,450 | 5,330 | 5,350 | -0.74% | 9,100 | 207億9010万 | -4.12% |
| 05/19 | （IR情報）13:00 財務上の特約が付された金銭消費貸借契約の締結について |
| 05/19 | 5,380 | 5,460 | 5,380 | 5,390 | +0.56% | 8,100 | 209億4554万 | -3.68% |
| 05/18 | 5,420 | 5,420 | 5,360 | 5,360 | -1.29% | 7,400 | 208億2896万 | -4.47% |
| 05/15 | 5,480 | 5,500 | 5,420 | 5,430 | -0.91% | 5,400 | 211億98万 | -3.47% |
| 05/14 | 5,600 | 5,600 | 5,470 | 5,480 | -2.14% | 14,100 | 212億9528万 | -2.77% |
| 05/13 | （IR情報）16:30 「加古川営業所」新規開設のお知らせ |
| 05/13 | 5,620 | 5,620 | 5,590 | 5,600 | -0.36% | 2,400 | 217億6160万 | -0.76% |
| 05/12 | （IR情報）16:45 ISO14001環境マネジメントシステム 認証取得のお知らせ |
| 05/12 | 5,640 | 5,650 | 5,580 | 5,620 | -0.35% | 4,000 | 218億3932万 | -0.41% |
| 05/11 | 5,690 | 5,690 | 5,640 | 5,640 | -0.35% | 2,700 | 219億1704万 | -0.05% |
| 05/08 | 5,630 | 5,680 | 5,630 | 5,660 | +0.53% | 4,200 | 219億9476万 | +0.39% |
| 05/07 | 5,600 | 5,650 | 5,600 | 5,630 | +0.9% | 4,700 | 218億7818万 | -0.04% |
| 05/01 | 5,630 | 5,630 | 5,520 | 5,580 | -0.71% | 10,900 | 216億8388万 | -0.94% |
| 04/30 | （IR情報）16:00 2026年5月期第3四半期決算説明会における質疑応答集 |
| 04/30 | 5,690 | 5,690 | 5,600 | 5,620 | -0.88% | 7,600 | 218億3932万 | -0.32% |
| 04/28 | 5,630 | 5,670 | 5,610 | 5,670 | +1.25% | 6,300 | 220億3362万 | +0.5% |
| 04/27 | 5,660 | 5,660 | 5,600 | 5,600 | +0.18% | 4,200 | 217億6160万 | -0.71% |
| 04/24 | 5,590 | 5,650 | 5,560 | 5,590 | 0% | 5,100 | 217億2274万 | -0.82% |
| 04/23 | 5,610 | 5,700 | 5,590 | 5,590 | -0.36% | 14,300 | 217億2274万 | -0.89% |
| 04/22 | 5,610 | 5,680 | 5,610 | 5,610 | -0.36% | 4,400 | 218億46万 | -0.67% |
| 04/21 | 5,610 | 5,650 | 5,600 | 5,630 | +0.36% | 5,800 | 218億7818万 | -0.35% |
| 04/20 | 5,640 | 5,640 | 5,590 | 5,610 | -0.18% | 7,500 | 218億46万 | -0.74% |
| 04/17 | 5,630 | 5,680 | 5,610 | 5,620 | -0.88% | 5,500 | 218億3932万 | -0.67% |
| 04/16 | 5,580 | 5,710 | 5,580 | 5,670 | +2.16% | 9,900 | 220億3362万 | +0.07% |
| 04/15 | 5,600 | 5,700 | 5,520 | 5,550 | -2.63% | 33,800 | 215億6730万 | -2.22% |
| 04/14 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/14 | （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) |
| 04/14 | 5,780 | 5,850 | 5,640 | 5,700 | +0.35% | 28,200 | 221億5020万 | +0.25% |
| 04/13 | （IR情報）17:20 「一宮営業所」 新規開設のお知らせ |
| 04/13 | （IR情報）17:20 「久山出張所」 新規開設のお知らせ |
| 04/13 | 5,650 | 5,750 | 5,650 | 5,680 | +0.89% | 3,700 | 220億7248万 | -0.09% |
| 04/10 | 5,740 | 5,750 | 5,630 | 5,630 | -1.92% | 4,900 | 218億7818万 | -1.11% |
| 04/09 | 5,800 | 5,830 | 5,720 | 5,740 | -0.52% | 4,900 | 223億564万 | +0.63% |
| 04/08 | 5,760 | 5,820 | 5,740 | 5,770 | +1.05% | 7,400 | 224億2222万 | +1.16% |
| 04/07 | （5%ルール）三井住友DSアセットマネジメント（4.98%）三井住友銀行（0.23%） |
| 04/07 | 5,710 | 5,750 | 5,690 | 5,710 | 0% | 4,900 | 221億8906万 | -0.02% |
| 04/06 | 5,650 | 5,730 | 5,650 | 5,710 | +1.24% | 1,700 | 221億8906万 | -0.26% |
| 04/03 | 5,660 | 5,700 | 5,610 | 5,640 | +0.71% | 5,200 | 219億1704万 | -1.83% |
| 04/02 | 5,690 | 5,780 | 5,600 | 5,600 | -0.36% | 6,700 | 217億6160万 | -2.79% |
| 04/01 | 5,600 | 5,680 | 5,580 | 5,620 | +2% | 4,700 | 218億3932万 | -2.63% |
| 03/31 | 5,530 | 5,620 | 5,470 | 5,510 | -0.36% | 11,700 | 214億1186万 | -4.79% |
| 03/30 | 5,490 | 5,580 | 5,450 | 5,530 | -2.12% | 22,400 | 214億8958万 | -4.75% |
| 03/27 | 5,670 | 5,670 | 5,600 | 5,650 | -0.88% | 4,800 | 219億5590万 | -3.09% |
| 03/26 | 5,750 | 5,750 | 5,610 | 5,700 | -0.18% | 3,500 | 221億5020万 | -2.46% |
| 03/25 | 5,710 | 5,740 | 5,660 | 5,710 | +1.24% | 6,300 | 221億8906万 | -2.56% |
| 03/24 | 5,610 | 5,640 | 5,530 | 5,640 | +2.55% | 6,900 | 219億1704万 | -3.97% |
| 03/23 | 5,570 | 5,590 | 5,410 | 5,500 | -3% | 19,500 | 213億7300万 | -6.57% |
| 03/19 | （IR情報）17:45 財務上の特約が付された金銭消費貸借契約の締結について |
| 03/19 | 5,730 | 5,760 | 5,670 | 5,670 | -2.07% | 10,200 | 220億3362万 | -4.19% |
| 03/18 | 5,670 | 5,790 | 5,670 | 5,790 | +2.3% | 7,500 | 224億9994万 | -2.49% |
| 03/17 | 5,710 | 5,720 | 5,660 | 5,660 | -0.35% | 8,700 | 219億9476万 | -4.91% |
| 03/16 | 5,710 | 5,730 | 5,640 | 5,680 | -1.56% | 14,900 | 220億7248万 | -4.79% |
| 03/13 | （IR情報）16:30 「健康経営優良法人 2026(大規模法人部門)」認定のお知らせ |
| 03/13 | 5,760 | 5,810 | 5,740 | 5,770 | -0.69% | 3,100 | 224億2222万 | -3.54% |
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。
