| 2026 |
| 03/06 | 487 | 487 | 482 | 483 | -0.82% | 1,600 | 22億6681万 | +0.42% |
| 03/05 | 484 | 488 | 482 | 487 | +0.62% | 4,400 | 22億8558万 | +1.25% |
| 03/04 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日～2026年1月13日) |
| 03/04 | （5%ルール）キャリアバンク（0%）佐藤良雄(相続人代表佐藤佳寿子)（5.52%） |
| 03/04 | 482 | 485 | 477 | 484 | +0.62% | 5,900 | 22億7150万 | +0.62% |
| 03/03 | 486 | 486 | 480 | 481 | -0.41% | 3,600 | 22億5742万 | +0.21% |
| 03/02 | 487 | 488 | 483 | 483 | -0.82% | 5,400 | 22億6681万 | +0.63% |
| 02/27 | 484 | 488 | 484 | 487 | +0.62% | 2,200 | 22億8558万 | +1.46% |
| 02/26 | 485 | 487 | 479 | 484 | +0.62% | 4,100 | 22億7150万 | +0.83% |
| 02/25 | 483 | 486 | 480 | 481 | -1.43% | 1,500 | 22億5742万 | +0.21% |
| 02/24 | 483 | 488 | 480 | 488 | +1.67% | 8,500 | 22億9028万 | +1.46% |
| 02/20 | 486 | 486 | 480 | 480 | -0.83% | 4,400 | 22億5273万 | 0% |
| 02/19 | 480 | 484 | 477 | 484 | +0.83% | 2,200 | 22億7150万 | +0.83% |
| 02/18 | 482 | 483 | 477 | 480 | 0% | 4,500 | 22億5273万 | 0% |
| 02/17 | 480 | 480 | 479 | 480 | 0% | 1,500 | 22億5273万 | 0% |
| 02/16 | 481 | 484 | 479 | 480 | -0.83% | 2,100 | 22億5273万 | 0% |
| 02/13 | 484 | 484 | 476 | 484 | +0.83% | 2,600 | 22億7150万 | +0.83% |
| 02/12 | （5%ルール）熊谷浩二（5.85%） |
| 02/12 | 486 | 486 | 478 | 480 | 0% | 6,100 | 22億5273万 | -0.21% |
| 02/10 | 485 | 485 | 480 | 480 | -0.62% | 1,400 | 22億5273万 | 0% |
| 02/09 | 487 | 487 | 480 | 483 | +0.21% | 2,800 | 22億6681万 | +0.63% |
| 02/06 | 476 | 483 | 476 | 482 | +1.69% | 1,900 | 22億6212万 | +0.63% |
| 02/05 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日～2026年1月13日) |
| 02/05 | 474 | 475 | 474 | 474 | +0.64% | 1,500 | 22億2457万 | -1.04% |
| 02/04 | （IR情報）17:30 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 |
| 02/04 | （5%ルール）キャリアバンク（2.57%）佐藤良雄(相続人代表佐藤佳寿子)（5.52%） |
| 02/04 | 470 | 476 | 470 | 471 | -0.42% | 3,600 | 22億1049万 | -1.46% |
| 02/03 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 474 | 485 | 470 | 473 | 0% | 8,400 | 22億1988万 | -0.84% |
| 02/02 | 485 | 485 | 473 | 473 | -1.05% | 4,300 | 22億1988万 | -0.84% |
| 01/30 | 482 | 482 | 477 | 478 | -0.83% | 2,600 | 22億4334万 | +0.42% |
| 01/29 | 484 | 485 | 475 | 482 | +0.42% | 3,800 | 22億6212万 | +1.47% |
| 01/28 | 480 | 482 | 480 | 480 | -0.83% | 1,300 | 22億5273万 | +1.05% |
| 01/27 | 483 | 484 | 480 | 484 | +0.83% | 1,600 | 22億7150万 | +2.11% |
| 01/26 | 481 | 482 | 480 | 480 | 0% | 1,100 | 22億5273万 | +1.48% |
| 01/23 | 476 | 484 | 476 | 480 | 0% | 1,900 | 22億5273万 | +1.69% |
| 01/22 | 485 | 485 | 480 | 480 | -1.03% | 2,700 | 22億5273万 | +1.91% |
| 01/21 | 487 | 487 | 482 | 485 | -0.41% | 1,400 | 22億7620万 | +3.19% |
| 01/20 | 487 | 488 | 480 | 487 | 0% | 4,700 | 22億8558万 | +3.84% |
| 01/19 | 480 | 487 | 480 | 487 | +1.67% | 4,100 | 22億8558万 | +4.06% |
| 01/16 | 480 | 485 | 475 | 479 | +0.21% | 4,000 | 22億4804万 | +2.57% |
| 01/15 | 477 | 480 | 475 | 478 | -0.42% | 3,400 | 22億4334万 | +2.58% |
| 01/14 | （自社株買い）取締役会(2025年12月3日)での決議状況(取得期間2025年12月4日～2026年1月13日) |
| 01/14 | （IR情報）15:30 自己株式の公開買付けの結果及び取得終了並びにその他の関係会社の異動に関するお知らせ |
| 01/14 | 489 | 489 | 478 | 480 | -1.03% | 1,600 | 22億5273万 | +3% |
| 01/13 | 485 | 488 | 480 | 485 | 0% | 8,000 | 22億7620万 | +4.08% |
| 01/09 | 488 | 490 | 483 | 485 | +0.62% | 2,000 | 22億7620万 | +4.08% |
| 01/08 | 487 | 487 | 480 | 482 | -1.23% | 3,400 | 22億6212万 | +3.43% |
| 01/07 | 477 | 489 | 476 | 488 | +2.74% | 7,200 | 22億9028万 | +4.72% |
| 01/06 | 478 | 478 | 474 | 475 | +0.64% | 3,700 | 22億2927万 | +1.93% |
| 01/05 | 469 | 475 | 469 | 472 | +1.72% | 7,200 | 22億1519万 | +1.07% |
| 2025 |
| 12/30 | 457 | 466 | 457 | 464 | +0.43% | 8,000 | 21億7764万 | -0.64% |
| 12/29 | 455 | 466 | 455 | 462 | +1.99% | 3,600 | 21億6825万 | -1.28% |
| 12/26 | 455 | 460 | 452 | 453 | -0.44% | 11,300 | 21億2601万 | -3.41% |
| 12/25 | 459 | 460 | 454 | 455 | -0.87% | 6,500 | 21億3540万 | -3.19% |
| 12/24 | 463 | 464 | 450 | 459 | 0% | 12,900 | 21億5417万 | -2.55% |
| 12/23 | 459 | 461 | 459 | 459 | -0.65% | 3,400 | 21億5417万 | -2.55% |
| 12/22 | 466 | 468 | 460 | 462 | -0.86% | 4,100 | 21億6825万 | -2.12% |
| 12/19 | 466 | 466 | 464 | 466 | +0.22% | 3,800 | 21億8703万 | -1.48% |
| 12/18 | 464 | 465 | 463 | 465 | +0.43% | 2,800 | 21億8233万 | -1.9% |
| 12/17 | 456 | 464 | 456 | 463 | +1.54% | 2,600 | 21億7295万 | -2.53% |
| 12/16 | 455 | 459 | 455 | 456 | +0.22% | 3,000 | 21億4009万 | -4.2% |
| 12/15 | 458 | 458 | 453 | 455 | -0.22% | 6,100 | 21億3540万 | -4.61% |
| 12/12 | 455 | 458 | 454 | 456 | +0.44% | 3,300 | 21億4009万 | -4.6% |
| 12/11 | 461 | 461 | 454 | 454 | -1.09% | 6,200 | 21億3071万 | -5.22% |
| 12/10 | （5%ルール）キャリアバンク（34.96%）佐藤良雄(相続人代表佐藤佳寿子)（5.52%） |
| 12/10 | 451 | 459 | 449 | 459 | +1.77% | 9,800 | 21億5417万 | -4.38% |
| 12/09 | 465 | 469 | 433 | 451 | -4.25% | 36,400 | 21億1663万 | -6.24% |
| 12/08 | 475 | 477 | 469 | 471 | -1.26% | 16,000 | 22億1049万 | -2.48% |
| 12/05 | 481 | 481 | 476 | 477 | -1.45% | 20,900 | 22億3865万 | -1.24% |
| 12/04 | （IR情報）17:30 (訂正)「自己株式の取得及び自己株式の公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ |
| 12/04 | 498 | 498 | 484 | 484 | +0.41% | 14,200 | 22億7150万 | +0.21% |
| 12/03 | （IR情報）15:30 自己株式の取得及び自己株式の公開買付けの開始に関するお知らせ |
| 12/03 | 487 | 487 | 482 | 482 | -0.62% | 1,300 | 22億6212万 | -0.21% |
| 12/02 | 486 | 486 | 482 | 485 | -0.21% | 1,700 | 22億7620万 | +0.41% |
| 12/01 | 484 | 486 | 483 | 486 | +0.62% | 2,200 | 22億8089万 | +0.62% |
| 11/28 | 490 | 490 | 480 | 483 | -1.23% | 6,300 | 22億6681万 | -0.21% |
| 11/27 | 485 | 489 | 485 | 489 | +0.62% | 800 | 22億9497万 | +1.03% |
| 11/26 | 485 | 489 | 485 | 486 | +1.04% | 1,700 | 22億8089万 | +0.41% |
| 11/25 | 488 | 488 | 480 | 481 | -0.21% | 3,700 | 22億5742万 | -0.62% |
| 11/21 | 482 | 495 | 480 | 482 | +1.05% | 2,800 | 22億6212万 | -0.41% |
| 11/20 | 483 | 483 | 477 | 477 | -0.42% | 3,200 | 22億3865万 | -1.65% |
| 11/19 | 477 | 480 | 477 | 479 | +0.42% | 1,900 | 22億4804万 | -1.24% |
| 11/18 | 483 | 489 | 477 | 477 | -1.04% | 7,000 | 22億3865万 | -1.65% |
| 11/17 | 484 | 489 | 480 | 482 | -0.41% | 4,500 | 22億6212万 | -0.82% |
| 11/14 | 482 | 486 | 481 | 484 | +0.21% | 3,500 | 22億7150万 | -0.41% |
| 11/13 | 483 | 483 | 480 | 483 | -0.21% | 1,900 | 22億6681万 | -0.82% |
| 11/12 | 487 | 487 | 480 | 484 | -1.63% | 7,100 | 22億7150万 | -0.62% |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 487 | 494 | 483 | 492 | +1.65% | 5,200 | 23億905万 | +0.82% |
| 11/10 | 486 | 487 | 483 | 484 | +0.21% | 1,900 | 22億7150万 | -0.82% |
| 11/07 | 485 | 487 | 482 | 483 | -0.62% | 1,300 | 22億6681万 | -1.23% |
| 11/06 | 481 | 486 | 481 | 486 | +0.83% | 1,300 | 22億8089万 | -0.61% |
| 11/05 | 478 | 487 | 477 | 482 | -0.21% | 4,500 | 22億6212万 | -1.63% |
| 11/04 | 480 | 483 | 478 | 483 | +0.21% | 6,000 | 22億6681万 | -1.83% |
| 10/31 | 477 | 482 | 477 | 482 | +1.26% | 2,400 | 22億6212万 | -2.43% |
| 10/30 | 478 | 480 | 476 | 476 | -0.42% | 3,900 | 22億3396万 | -3.84% |
| 10/29 | 482 | 486 | 476 | 478 | -1.04% | 5,000 | 22億4334万 | -4.02% |
| 10/28 | 490 | 490 | 483 | 483 | -1.43% | 3,800 | 22億6681万 | -3.21% |
| 10/27 | 489 | 493 | 472 | 490 | -0.41% | 21,700 | 22億9966万 | -2.2% |
| 10/24 | 492 | 492 | 488 | 492 | 0% | 1,200 | 23億905万 | -1.99% |
| 10/23 | 487 | 492 | 486 | 492 | +0.82% | 3,000 | 23億905万 | -2.19% |
| 10/22 | 486 | 489 | 485 | 488 | -0.2% | 3,300 | 22億9028万 | -3.17% |
| 10/21 | 490 | 491 | 486 | 489 | +0.41% | 3,700 | 22億9497万 | -2.98% |
| 10/20 | 495 | 495 | 486 | 487 | -0.2% | 3,600 | 22億8558万 | -3.75% |
| 10/17 | 487 | 488 | 484 | 488 | -0.81% | 3,900 | 22億9028万 | -3.75% |
| 10/16 | 492 | 492 | 489 | 492 | +0.61% | 1,000 | 23億905万 | -3.15% |
| 10/15 | 487 | 490 | 481 | 489 | +0.2% | 2,700 | 22億9497万 | -4.12% |
| 10/14 | 490 | 491 | 480 | 488 | -0.81% | 11,700 | 22億9028万 | -4.5% |
| 10/10 | 491 | 494 | 490 | 492 | -0.2% | 2,900 | 23億905万 | -3.91% |
| 10/09 | 492 | 493 | 490 | 493 | -0.2% | 3,600 | 23億1374万 | -4.09% |
| 10/08 | 492 | 497 | 492 | 494 | +0.2% | 2,500 | 23億1844万 | -4.26% |
| 10/07 | 499 | 499 | 492 | 493 | -1.79% | 4,600 | 23億1374万 | -4.64% |
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。
