| 2026 |
| 09/15 | 1,251 | 1,253 | 1,250 | 1,251 | +0.08% | 7,800 | - | -0.71% |
| 09/14 | 1,251 | 1,252 | 1,250 | 1,250 | -0.16% | 3,600 | - | -0.87% |
| 09/11 | 1,251 | 1,252 | 1,250 | 1,252 | +0.08% | 1,800 | - | -0.79% |
| 09/10 | 1,252 | 1,252 | 1,251 | 1,251 | -0.08% | 1,000 | - | -0.95% |
| 09/09 | 1,252 | 1,253 | 1,250 | 1,252 | +0.08% | 2,400 | - | -0.95% |
| 09/08 | 1,255 | 1,255 | 1,251 | 1,251 | 0% | 2,100 | - | -1.11% |
| 09/07 | 1,252 | 1,256 | 1,251 | 1,251 | -0.08% | 2,400 | - | -1.18% |
| 09/04 | 1,253 | 1,257 | 1,252 | 1,252 | -0.08% | 3,300 | - | -1.18% |
| 09/03 | （IR情報）12:00 2026年8月度月次情報のお知らせ |
| 09/03 | 1,259 | 1,259 | 1,253 | 1,253 | 0% | 2,600 | - | -1.1% |
| 09/02 | 1,256 | 1,263 | 1,252 | 1,253 | -0.24% | 4,600 | - | -1.18% |
| 09/01 | 1,258 | 1,264 | 1,255 | 1,256 | -0.16% | 2,200 | - | -1.02% |
| 08/31 | 1,254 | 1,260 | 1,253 | 1,258 | +0.32% | 3,600 | - | -0.94% |
| 08/28 | 1,259 | 1,259 | 1,254 | 1,254 | -0.4% | 5,700 | - | -1.34% |
| 08/27 | 1,259 | 1,261 | 1,256 | 1,259 | +0.32% | 2,400 | - | -1.02% |
| 08/26 | 1,260 | 1,260 | 1,254 | 1,255 | -0.63% | 20,800 | - | -1.41% |
| 08/26 | （空売り報告）Nomura International plc 20,500株（0.56%）-0.12% |
| 08/25 | 1,262 | 1,267 | 1,262 | 1,263 | +0.08% | 1,400 | - | -0.86% |
| 08/24 | 1,266 | 1,269 | 1,262 | 1,262 | -0.32% | 1,600 | - | -1.02% |
| 08/21 | 1,264 | 1,269 | 1,264 | 1,266 | -0.16% | 1,800 | - | -0.78% |
| 08/20 | （5%ルール）マサキコーポレーション（30.24%）正木宏和（23.25%）正木美惠（2.77%） |
| 08/20 | 1,265 | 1,269 | 1,260 | 1,268 | +0.24% | 1,300 | - | -0.63% |
| 08/19 | 1,261 | 1,267 | 1,259 | 1,265 | -0.16% | 4,000 | - | -0.94% |
| 08/18 | 1,272 | 1,279 | 1,259 | 1,267 | -0.39% | 14,500 | - | -0.86% |
| 08/17 | 1,275 | 1,278 | 1,270 | 1,272 | -0.24% | 5,600 | - | -0.47% |
| 08/14 | 1,272 | 1,275 | 1,271 | 1,275 | -0.08% | 5,800 | - | -0.31% |
| 08/13 | （IR情報）16:00 2026年6月期決算について高い関心が予想される事項 |
| 08/13 | （IR情報）16:00 2026年6月期決算説明資料 |
| 08/13 | （IR情報）16:00 2026年6月期決算短信〔日本基準〕(非連結) |
| 08/13 | （IR情報）16:00 特別損失の計上及び業績予想値と実績値との差異に関するお知らせ |
| 08/13 | （IR情報）16:00 2026年６月期決算説明動画公開のお知らせ |
| 08/13 | 1,278 | 1,278 | 1,273 | 1,276 | -0.08% | 5,000 | - | -0.23% |
| 08/12 | 1,285 | 1,285 | 1,277 | 1,277 | -0.62% | 2,800 | - | -0.16% |
| 08/10 | 1,278 | 1,288 | 1,275 | 1,285 | +0.94% | 3,900 | - | +0.47% |
| 08/07 | （IR情報）10:00 イオンモール名古屋茶屋店 ８月７日オープン |
| 08/07 | 1,275 | 1,275 | 1,272 | 1,273 | -0.39% | 1,100 | - | -0.39% |
| 08/06 | 1,280 | 1,280 | 1,273 | 1,278 | +0.47% | 600 | - | 0% |
| 08/05 | （IR情報）12:00 2026年7月度月次情報のお知らせ |
| 08/05 | 1,279 | 1,279 | 1,272 | 1,272 | -0.08% | 2,000 | - | -0.47% |
| 08/04 | 1,279 | 1,279 | 1,273 | 1,273 | -0.47% | 1,100 | - | -0.47% |
| 08/03 | 1,278 | 1,279 | 1,274 | 1,279 | +0.55% | 800 | - | 0% |
| 07/31 | 1,273 | 1,273 | 1,272 | 1,272 | -0.16% | 1,800 | - | -0.78% |
| 07/30 | 1,274 | 1,274 | 1,272 | 1,274 | 0% | 1,800 | - | -0.78% |
| 07/29 | 1,276 | 1,280 | 1,274 | 1,274 | -0.16% | 6,900 | - | -1.01% |
| 07/28 | 1,280 | 1,281 | 1,276 | 1,276 | -0.62% | 3,400 | - | -1.01% |
| 07/27 | 1,281 | 1,289 | 1,281 | 1,284 | +0.23% | 2,100 | - | -0.54% |
| 07/24 | 1,281 | 1,284 | 1,281 | 1,281 | -0.16% | 1,000 | - | -0.85% |
| 07/23 | 1,281 | 1,290 | 1,281 | 1,283 | +0.16% | 1,700 | - | -0.85% |
| 07/22 | 1,279 | 1,284 | 1,279 | 1,281 | +0.08% | 1,300 | - | -1.08% |
| 07/21 | 1,281 | 1,282 | 1,280 | 1,280 | 0% | 1,300 | - | -1.16% |
| 07/17 | （IR情報）10:00 おかしのまちおか「サマーＢＩＧセール」開催のお知らせ |
| 07/17 | 1,279 | 1,290 | 1,279 | 1,280 | 0% | 2,000 | - | -1.23% |
| 07/16 | 1,284 | 1,294 | 1,280 | 1,280 | -0.31% | 1,600 | - | -1.23% |
| 07/15 | 1,289 | 1,295 | 1,284 | 1,284 | -0.23% | 2,300 | - | -0.93% |
| 07/14 | 1,279 | 1,287 | 1,279 | 1,287 | +0.47% | 2,200 | - | -0.69% |
| 07/13 | 1,280 | 1,288 | 1,280 | 1,281 | +0.08% | 1,100 | - | -1.16% |
| 07/10 | 1,287 | 1,288 | 1,278 | 1,280 | -0.54% | 1,600 | - | -1.31% |
| 07/09 | 1,278 | 1,289 | 1,277 | 1,287 | +0.7% | 1,900 | - | -0.85% |
| 07/08 | 1,273 | 1,289 | 1,273 | 1,278 | +0.31% | 2,900 | - | -1.69% |
| 07/07 | 1,275 | 1,283 | 1,274 | 1,274 | -0.31% | 1,800 | - | -2.23% |
| 07/06 | 1,271 | 1,283 | 1,271 | 1,278 | +0.39% | 1,800 | - | -2.14% |
| 07/03 | （IR情報）12:00 2026年6月度月次情報のお知らせ |
| 07/03 | 1,279 | 1,279 | 1,272 | 1,273 | 0% | 3,500 | - | -2.82% |
| 07/02 | 1,277 | 1,287 | 1,273 | 1,273 | -0.31% | 3,800 | - | -3.05% |
| 07/01 | 1,293 | 1,293 | 1,277 | 1,277 | -0.39% | 2,700 | - | -2.89% |
| 06/30 | 1,285 | 1,285 | 1,282 | 1,282 | -0.47% | 1,200 | - | -2.81% |
| 06/29 | 1,315 | 1,315 | 1,281 | 1,288 | -3.59% | 7,200 | - | -2.57% |
| 06/26 | 1,336 | 1,336 | 1,331 | 1,336 | 0% | 10,400 | - | +0.98% |
| 06/25 | 1,335 | 1,340 | 1,325 | 1,336 | +0.23% | 6,300 | - | +1.06% |
| 06/24 | 1,328 | 1,335 | 1,328 | 1,333 | +0.45% | 2,400 | - | +0.98% |
| 06/23 | 1,325 | 1,335 | 1,325 | 1,327 | -0.08% | 2,500 | - | +0.61% |
| 06/22 | 1,330 | 1,330 | 1,320 | 1,328 | +0.61% | 2,300 | - | +0.76% |
| 06/19 | 1,320 | 1,320 | 1,311 | 1,320 | +0.53% | 2,500 | - | +0.3% |
| 06/18 | 1,310 | 1,318 | 1,310 | 1,313 | +0.08% | 2,200 | - | -0.23% |
| 06/17 | 1,296 | 1,315 | 1,295 | 1,312 | +1.31% | 4,000 | - | -0.3% |
| 06/16 | 1,299 | 1,300 | 1,292 | 1,295 | -0.15% | 4,600 | - | -1.6% |
| 06/15 | 1,294 | 1,297 | 1,283 | 1,297 | +1.17% | 4,500 | - | -1.44% |
| 06/12 | 1,281 | 1,290 | 1,281 | 1,282 | 0% | 2,200 | - | -2.66% |
| 06/11 | 1,290 | 1,290 | 1,271 | 1,282 | -0.62% | 7,200 | - | -2.81% |
| 06/10 | 1,295 | 1,295 | 1,279 | 1,290 | +0.39% | 3,700 | - | -2.35% |
| 06/09 | 1,306 | 1,306 | 1,279 | 1,285 | -1.61% | 14,900 | - | -2.8% |
| 06/08 | 1,316 | 1,320 | 1,306 | 1,306 | +0.15% | 2,400 | - | -1.43% |
| 06/05 | 1,323 | 1,339 | 1,295 | 1,304 | -2.76% | 14,800 | - | -1.73% |
| 06/04 | 1,332 | 1,343 | 1,332 | 1,341 | +0.68% | 1,700 | - | +0.83% |
| 06/03 | （IR情報）12:10 2026年5月度月次情報のお知らせ |
| 06/03 | 1,354 | 1,359 | 1,332 | 1,332 | -1.62% | 8,100 | - | 0% |
| 06/02 | 1,371 | 1,371 | 1,353 | 1,354 | -1.38% | 2,600 | - | +1.5% |
| 06/01 | 1,373 | 1,382 | 1,349 | 1,373 | +1.85% | 4,500 | - | +2.69% |
| 05/29 | 1,361 | 1,387 | 1,348 | 1,348 | +0.22% | 4,700 | - | +0.75% |
| 05/28 | 1,368 | 1,388 | 1,345 | 1,345 | -1.54% | 5,900 | - | +0.3% |
| 05/27 | 1,347 | 1,366 | 1,345 | 1,366 | +1.34% | 8,500 | - | +1.71% |
| 05/27 | （空売り報告）Nomura International plc 24,800株（0.68%）-0.03% |
| 05/26 | 1,322 | 1,348 | 1,320 | 1,348 | +1.97% | 24,600 | - | +0.22% |
| 05/25 | 1,300 | 1,325 | 1,300 | 1,322 | +1.46% | 6,900 | - | -1.78% |
| 05/22 | 1,293 | 1,304 | 1,293 | 1,303 | +0.77% | 7,000 | - | -3.19% |
| 05/21 | 1,295 | 1,307 | 1,293 | 1,293 | -0.31% | 12,600 | - | -4.01% |
| 05/20 | 1,305 | 1,305 | 1,296 | 1,297 | -0.61% | 8,500 | - | -3.85% |
| 05/19 | 1,300 | 1,305 | 1,298 | 1,305 | +0.93% | 5,600 | - | -3.48% |
| 05/18 | 1,310 | 1,323 | 1,293 | 1,293 | -1.3% | 17,900 | - | -4.58% |
| 05/15 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）16:00 2026年6月期第3四半期決算において高い関心が予想される事項 |
| 05/15 | 1,311 | 1,328 | 1,310 | 1,310 | -0.08% | 5,900 | - | -3.53% |
| 05/15 | （空売り報告）Nomura International plc 25,600株（0.71%）+0.05% |
| 05/14 | 1,311 | 1,318 | 1,309 | 1,311 | 0% | 5,000 | - | -3.67% |
| 05/13 | 1,307 | 1,321 | 1,307 | 1,311 | +0.31% | 2,000 | - | -3.82% |
| 05/12 | 1,317 | 1,322 | 1,307 | 1,307 | -0.68% | 5,100 | - | -4.25% |
| 05/11 | 1,329 | 1,329 | 1,302 | 1,316 | -0.9% | 12,100 | - | -3.8% |
| 05/08 | （IR情報）12:00 2026年4月度月次情報のお知らせ |
| 05/08 | 1,328 | 1,334 | 1,328 | 1,328 | -0.38% | 3,900 | - | -3.21% |
| 05/07 | 1,327 | 1,348 | 1,327 | 1,333 | +0.6% | 4,800 | - | -3.05% |
| 05/01 | 1,359 | 1,370 | 1,313 | 1,325 | -2.14% | 12,300 | - | -3.92% |
| 05/01 | （空売り報告）Nomura International plc 23,900株（0.66%）-0.05% |
| 04/30 | 1,360 | 1,365 | 1,345 | 1,354 | -0.44% | 4,100 | - | -2.03% |
| 04/28 | 1,390 | 1,390 | 1,353 | 1,360 | -0.51% | 6,800 | - | -1.81% |
| 04/27 | 1,378 | 1,379 | 1,353 | 1,367 | -2.64% | 4,900 | - | -1.44% |
| 04/24 | 1,393 | 1,405 | 1,385 | 1,404 | +1.45% | 4,200 | - | +1.01% |
| 04/24 | （空売り報告）Nomura International plc 25,600株（0.71%）+0.03% |
| 04/23 | 1,410 | 1,426 | 1,372 | 1,384 | -1.84% | 3,800 | - | -0.5% |
| 04/22 | 1,426 | 1,426 | 1,410 | 1,410 | -0.84% | 600 | - | +1% |
| 04/21 | 1,430 | 1,430 | 1,412 | 1,422 | +1.43% | 1,000 | - | +1.72% |
| 04/16 | （空売り報告）Nomura International plc 24,800株（0.68%）-0.03% |
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。
