| 2026 |
| 09/18 | 5,570 | 5,600 | 5,550 | 5,550 | -0.54% | 3,300 | - | -0.43% |
| 09/17 | 5,570 | 5,620 | 5,550 | 5,580 | 0% | 3,600 | - | +0.13% |
| 09/16 | 5,550 | 5,600 | 5,530 | 5,580 | +0.54% | 3,500 | - | +0.2% |
| 09/15 | 5,500 | 5,570 | 5,500 | 5,550 | +0.18% | 2,500 | - | -0.32% |
| 09/14 | 5,500 | 5,560 | 5,480 | 5,540 | 0% | 2,800 | - | -0.5% |
| 09/11 | 5,550 | 5,570 | 5,500 | 5,540 | -0.18% | 2,300 | - | -0.47% |
| 09/10 | 5,750 | 5,750 | 5,530 | 5,550 | +0.36% | 13,400 | - | -0.29% |
| 09/09 | 5,550 | 5,600 | 5,500 | 5,530 | -0.18% | 5,400 | - | -0.59% |
| 09/08 | 5,520 | 5,560 | 5,510 | 5,540 | +0.54% | 3,000 | - | -0.38% |
| 09/07 | 5,540 | 5,570 | 5,510 | 5,510 | -0.54% | 3,500 | - | -0.83% |
| 09/04 | 5,500 | 5,540 | 5,470 | 5,540 | +0.73% | 2,300 | - | -0.32% |
| 09/03 | 5,530 | 5,590 | 5,410 | 5,500 | -0.72% | 6,600 | - | -1.08% |
| 09/02 | 5,620 | 5,620 | 5,510 | 5,540 | -1.95% | 5,100 | - | -0.41% |
| 09/01 | 5,660 | 5,660 | 5,610 | 5,650 | +0.53% | 1,500 | - | +1.62% |
| 08/31 | 15:00 (訂正)「譲渡制限付株式報酬としての自己株式の処分並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 08/31 | 5,700 | 5,700 | 5,560 | 5,620 | +0.36% | 5,100 | - | +1.19% |
| 08/28 | 5,630 | 5,630 | 5,560 | 5,600 | +0.18% | 1,400 | - | +0.99% |
| 08/27 | 17:00 役員人事に関するお知らせ |
| 08/27 | 17:00 譲渡制限付株式報酬としての自己株式の処分並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 08/27 | 5,610 | 5,610 | 5,560 | 5,590 | +0.18% | 1,500 | - | +0.94% |
| 08/26 | 5,600 | 5,660 | 5,540 | 5,580 | -0.36% | 8,900 | - | +0.83% |
| 08/25 | 5,750 | 5,750 | 5,540 | 5,600 | -1.75% | 8,100 | - | +1.27% |
| 08/24 | 5,590 | 5,700 | 5,590 | 5,700 | +1.6% | 6,400 | - | +3.17% |
| 08/21 | 5,590 | 5,610 | 5,570 | 5,610 | +0.36% | 1,600 | - | +1.8% |
| 08/20 | 15:30 社員持株会を通じた株式付与としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/20 | 5,570 | 5,590 | 5,540 | 5,590 | +0.9% | 900 | - | +1.8% |
| 08/19 | 5,570 | 5,580 | 5,500 | 5,540 | -1.07% | 13,100 | - | +1.28% |
| 08/18 | 5,570 | 5,600 | 5,570 | 5,600 | -0.53% | 2,400 | - | +2.75% |
| 08/17 | 5,550 | 5,630 | 5,520 | 5,630 | +2.18% | 6,000 | - | +3.76% |
| 08/14 | 5,520 | 5,560 | 5,510 | 5,510 | +0.55% | 3,500 | - | +2.07% |
| 08/13 | 5,530 | 5,530 | 5,480 | 5,480 | -1.26% | 4,300 | - | +1.93% |
| 08/12 | 5,550 | 5,570 | 5,530 | 5,550 | -0.36% | 800 | - | +3.6% |
| 08/10 | 5,540 | 5,590 | 5,520 | 5,570 | +1.83% | 4,800 | - | +4.37% |
| 08/07 | 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 | 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 | - | +2.94% |
| 08/06 | 5,480 | 5,540 | 5,470 | 5,540 | +0.91% | 2,200 | - | +4.65% |
| 08/05 | 5,450 | 5,490 | 5,410 | 5,490 | +0.37% | 2,500 | - | +4.17% |
| 08/04 | 5,430 | 5,470 | 5,400 | 5,470 | +0.74% | 8,600 | - | +4.19% |
| 08/03 | 11:45 2026年5月期決算説明会における質疑応答集 |
| 08/03 | 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 | - | +3.84% |
| 07/31 | 5,610 | 5,610 | 5,510 | 5,550 | -0.54% | 6,400 | - | +6.57% |
| 07/30 | 5,610 | 5,610 | 5,480 | 5,580 | 0% | 4,700 | - | +7.6% |
| 07/29 | 5,540 | 5,670 | 5,500 | 5,580 | +2.01% | 19,500 | - | +8.1% |
| 07/28 | 5,510 | 5,530 | 5,400 | 5,470 | -0.73% | 6,600 | - | +6.42% |
| 07/27 | 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 | - | +7.6% |
| 07/24 | 5,440 | 5,440 | 5,360 | 5,380 | -1.1% | 4,400 | - | +5.41% |
| 07/23 | 5,490 | 5,490 | 5,430 | 5,440 | -0.73% | 5,000 | - | +6.86% |
| 07/22 | 5,480 | 5,560 | 5,400 | 5,480 | +0.18% | 15,800 | - | +8% |
| 07/21 | 5,490 | 5,510 | 5,410 | 5,470 | -0.36% | 7,000 | - | +8.25% |
| 07/17 | 5,300 | 5,540 | 5,300 | 5,490 | +2.62% | 22,200 | - | +9.06% |
| 07/16 | 5,400 | 5,550 | 5,320 | 5,350 | +4.9% | 55,600 | - | +6.81% |
| 07/15 | 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 | 15:30 2026年5月期決算説明資料 |
| 07/15 | 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 | 15:30 2026年5月期決算短信〔日本基準〕(連結) |
| 07/15 | 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 | - | +2.27% |
| 07/14 | 5,020 | 5,100 | 4,990 | 5,080 | +0.99% | 6,600 | - | +2.05% |
| 07/13 | 5,000 | 5,140 | 5,000 | 5,030 | +0.6% | 11,400 | - | +1.21% |
| 07/10 | 4,985 | 5,100 | 4,940 | 5,000 | +1.32% | 6,200 | - | +0.7% |
| 07/09 | 4,965 | 5,040 | 4,935 | 4,935 | -0.6% | 4,300 | - | -0.62% |
| 07/08 | 5,000 | 5,040 | 4,965 | 4,965 | -0.7% | 2,400 | - | +0.12% |
| 07/07 | 5,040 | 5,090 | 5,000 | 5,000 | -0.79% | 7,200 | - | +0.91% |
| 07/06 | 5,000 | 5,040 | 5,000 | 5,040 | +0.6% | 3,800 | - | +1.74% |
| 07/03 | 4,955 | 5,010 | 4,950 | 5,010 | +0.91% | 2,100 | - | +1.09% |
| 07/02 | 4,930 | 5,040 | 4,930 | 4,965 | +0.71% | 5,000 | - | +0.04% |
| 07/01 | 4,940 | 4,960 | 4,930 | 4,930 | -1.2% | 1,800 | - | -0.88% |
| 06/30 | 4,985 | 4,990 | 4,940 | 4,990 | +0.91% | 2,400 | - | -0.04% |
| 06/29 | 4,910 | 4,960 | 4,910 | 4,945 | +0.82% | 2,700 | - | -1.26% |
| 06/26 | 4,980 | 4,995 | 4,895 | 4,905 | -1.8% | 5,700 | - | -2.41% |
| 06/25 | 5,050 | 5,050 | 4,975 | 4,995 | -0.1% | 2,900 | - | -0.99% |
| 06/24 | 4,980 | 5,020 | 4,960 | 5,000 | -0.2% | 3,200 | - | -1.17% |
| 06/23 | 5,010 | 5,070 | 4,990 | 5,010 | 0% | 8,500 | - | -1.24% |
| 06/22 | 5,010 | 5,060 | 4,980 | 5,010 | -1.18% | 1,600 | - | -1.55% |
| 06/19 | 5,070 | 5,130 | 5,000 | 5,070 | 0% | 1,600 | - | -0.65% |
| 06/18 | 5,010 | 5,170 | 5,010 | 5,070 | +1.2% | 8,700 | - | -0.92% |
| 06/17 | 5,000 | 5,170 | 5,000 | 5,010 | +1.21% | 5,800 | - | -2.4% |
| 06/16 | 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 | - | -4.01% |
| 06/15 | 4,900 | 5,000 | 4,880 | 4,995 | +2.78% | 7,400 | - | -3.65% |
| 06/12 | 4,850 | 4,875 | 4,820 | 4,860 | +1.14% | 3,800 | - | -6.72% |
| 06/11 | 4,825 | 4,830 | 4,780 | 4,805 | -1.33% | 7,400 | - | -8.34% |
| 06/10 | 4,905 | 4,915 | 4,855 | 4,870 | -0.41% | 5,500 | - | -7.68% |
| 06/09 | 4,915 | 4,955 | 4,890 | 4,890 | -0.51% | 2,900 | - | -7.79% |
| 06/08 | 4,900 | 4,980 | 4,900 | 4,915 | -1.9% | 6,200 | - | -7.82% |
| 06/05 | 4,770 | 5,040 | 4,770 | 5,010 | +4.92% | 18,300 | - | -6.56% |
| 06/04 | 4,845 | 4,845 | 4,765 | 4,775 | -1.85% | 10,300 | - | -11.34% |
| 06/03 | 4,960 | 4,970 | 4,855 | 4,865 | -1.92% | 25,000 | - | -10.22% |
| 06/02 | 5,070 | 5,080 | 4,900 | 4,960 | -2.55% | 22,100 | - | -8.96% |
| 06/01 | 5,200 | 5,200 | 5,060 | 5,090 | -2.12% | 13,100 | - | -7.01% |
| 05/29 | 5,200 | 5,290 | 5,140 | 5,200 | -0.57% | 10,000 | - | -5.37% |
| 05/28 | 5,070 | 5,280 | 5,070 | 5,230 | -2.79% | 19,000 | - | -5.12% |
| 05/27 | 5,400 | 5,420 | 5,360 | 5,380 | -0.19% | 8,600 | - | -2.66% |
| 05/26 | 5,400 | 5,420 | 5,380 | 5,390 | -0.19% | 8,900 | - | -2.69% |
| 05/25 | 5,420 | 5,420 | 5,390 | 5,400 | +0.56% | 5,200 | - | -2.61% |
| 05/22 | 5,360 | 5,390 | 5,330 | 5,370 | +0.19% | 6,300 | - | -3.37% |
| 05/21 | 5,340 | 5,400 | 5,340 | 5,360 | +0.19% | 5,800 | - | -3.77% |
| 05/20 | 5,450 | 5,450 | 5,330 | 5,350 | -0.74% | 9,100 | - | -4.12% |
| 05/19 | 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 | - | -3.68% |
| 05/18 | 5,420 | 5,420 | 5,360 | 5,360 | -1.29% | 7,400 | - | -4.47% |
| 05/15 | 5,480 | 5,500 | 5,420 | 5,430 | -0.91% | 5,400 | - | -3.47% |
| 05/14 | 5,600 | 5,600 | 5,470 | 5,480 | -2.14% | 14,100 | - | -2.77% |
| 05/13 | 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 | - | -0.76% |
| 05/12 | 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 | - | -0.41% |
| 05/11 | 5,690 | 5,690 | 5,640 | 5,640 | -0.35% | 2,700 | - | -0.05% |
| 05/08 | 5,630 | 5,680 | 5,630 | 5,660 | +0.53% | 4,200 | - | +0.39% |
| 05/07 | 5,600 | 5,650 | 5,600 | 5,630 | +0.9% | 4,700 | - | -0.04% |
| 05/01 | 5,630 | 5,630 | 5,520 | 5,580 | -0.71% | 10,900 | - | -0.94% |
| 04/30 | 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 | - | -0.32% |
| 04/28 | 5,630 | 5,670 | 5,610 | 5,670 | +1.25% | 6,300 | - | +0.5% |
| 04/27 | 5,660 | 5,660 | 5,600 | 5,600 | +0.18% | 4,200 | - | -0.71% |
| 04/24 | 5,590 | 5,650 | 5,560 | 5,590 | 0% | 5,100 | - | -0.82% |
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。
