| 2026 |
| 11/05 | 3,075 | 3,150 | 3,075 | 3,150 | +4.65% | 1,000 | - | +3.69% |
| 11/02 | 3,010 | 3,010 | 3,005 | 3,010 | 0% | 400 | - | -1.05% |
| 10/29 | 2,950 | 3,010 | 2,950 | 3,010 | +3.79% | 600 | - | -1.38% |
| 10/27 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -5.26% |
| 10/23 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -5.66% |
| 10/22 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -6.09% |
| 10/21 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | - | -6.51% |
| 10/20 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | - | -6.84% |
| 10/19 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 200 | - | -7.05% |
| 10/16 | 2,900 | 2,900 | 2,900 | 2,900 | -2.03% | 100 | - | -7.26% |
| 10/13 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 100 | - | -5.52% |
| 10/09 | 2,960 | 2,960 | 2,960 | 2,960 | -4.52% | 300 | - | -5.7% |
| 10/07 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | - | -1.46% |
| 10/06 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | - | -1.49% |
| 10/05 | 3,030 | 3,100 | 3,030 | 3,100 | 0% | 300 | - | -1.71% |
| 10/02 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | - | -1.74% |
| 10/01 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 200 | - | -1.77% |
| 09/30 | 3,120 | 3,120 | 3,100 | 3,100 | -2.82% | 600 | - | -1.87% |
| 09/28 | 3,130 | 3,190 | 3,130 | 3,190 | +1.92% | 300 | - | +1.14% |
| 09/25 | 3,070 | 3,130 | 3,070 | 3,130 | +1.95% | 200 | - | -0.6% |
| 09/24 | 3,115 | 3,115 | 3,070 | 3,070 | -1.44% | 600 | - | -2.2% |
| 09/18 | 3,115 | 3,115 | 3,045 | 3,115 | 0% | 1,200 | - | -0.54% |
| 09/17 | 3,135 | 3,185 | 3,115 | 3,115 | -0.8% | 400 | - | -0.19% |
| 09/15 | 3,140 | 3,140 | 3,140 | 3,140 | -2.18% | 500 | - | +1% |
| 09/09 | 3,210 | 3,210 | 3,210 | 3,210 | -1.08% | 500 | - | +3.72% |
| 09/08 | 3,245 | 3,245 | 3,245 | 3,245 | 0% | 500 | - | +5.46% |
| 09/07 | 3,235 | 3,245 | 3,235 | 3,245 | +0.31% | 700 | - | +6.18% |
| 09/04 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,300 | - | +6.55% |
| 09/03 | 3,200 | 3,235 | 3,200 | 3,235 | -0.61% | 400 | - | +7.19% |
| 09/02 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 700 | - | +8.68% |
| 09/01 | 3,200 | 3,255 | 3,175 | 3,255 | +3.17% | 3,000 | - | +9.67% |
| 08/31 | 3,195 | 3,195 | 3,155 | 3,155 | +2.44% | 1,000 | - | +7.35% |
| 08/28 | （5%ルール）ARNE WOLF KLAUS DEUSSEN（3.42%）Dr.Deussen Capital GmbH（1.7%） |
| 08/28 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 500 | - | +5.84% |
| 08/27 | 3,050 | 3,105 | 3,050 | 3,080 | +0.98% | 1,400 | - | +6.83% |
| 08/26 | 3,055 | 3,105 | 3,050 | 3,050 | -1.61% | 1,800 | - | +6.79% |
| 08/25 | 3,150 | 3,150 | 3,090 | 3,100 | -1.27% | 800 | - | +9.5% |
| 08/24 | 3,095 | 3,140 | 3,060 | 3,140 | +0.16% | 1,100 | - | +11.9% |
| 08/21 | 3,255 | 3,255 | 3,135 | 3,135 | -3.83% | 400 | - | +12.85% |
| 08/20 | 3,140 | 3,260 | 3,140 | 3,260 | +3.82% | 2,700 | - | +18.67% |
| 08/18 | 3,130 | 3,170 | 3,130 | 3,140 | +0.64% | 800 | - | +15.82% |
| 08/17 | 3,110 | 3,170 | 3,065 | 3,120 | -1.89% | 900 | - | +16.42% |
| 08/14 | 2,930 | 3,185 | 2,930 | 3,180 | +6.71% | 4,300 | - | +19.86% |
| 08/13 | 3,040 | 3,050 | 2,950 | 2,980 | -2.3% | 2,000 | - | +13.57% |
| 08/12 | 2,825 | 3,050 | 2,825 | 3,050 | +6.09% | 2,300 | - | +17.22% |
| 08/10 | （5%ルール）（0%） |
| 08/10 | 2,900 | 2,951 | 2,851 | 2,875 | -0.83% | 3,400 | - | +11.56% |
| 08/07 | （IR情報）14:20 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 2,850 | 2,900 | 2,850 | 2,899 | +1.72% | 1,400 | - | +13.15% |
| 08/06 | 2,850 | 2,860 | 2,850 | 2,850 | +1.79% | 2,700 | - | +11.94% |
| 08/05 | 2,800 | 2,801 | 2,752 | 2,800 | 0% | 1,200 | - | +10.58% |
| 08/04 | 2,846 | 2,846 | 2,800 | 2,800 | +1.45% | 2,000 | - | +11.02% |
| 08/03 | 2,710 | 2,760 | 2,710 | 2,760 | +1.85% | 1,100 | - | +10.22% |
| 07/31 | 2,750 | 2,760 | 2,710 | 2,710 | -1.28% | 300 | - | +8.92% |
| 07/30 | 2,745 | 2,745 | 2,745 | 2,745 | -1.79% | 200 | - | +11% |
| 07/29 | 2,801 | 2,810 | 2,759 | 2,795 | +5.43% | 20,700 | - | +13.8% |
| 07/28 | 2,651 | 2,651 | 2,651 | 2,651 | +1.92% | 1,000 | - | +8.78% |
| 07/27 | 2,625 | 2,625 | 2,601 | 2,601 | +3.01% | 1,500 | - | +7.3% |
| 07/23 | 2,515 | 2,525 | 2,505 | 2,525 | +4.55% | 1,500 | - | +4.6% |
| 07/22 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 100 | - | +0.37% |
| 07/21 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 100 | - | +0.5% |
| 07/17 | 2,415 | 2,415 | 2,415 | 2,415 | +0.21% | 100 | - | +0.67% |
| 07/16 | 2,429 | 2,429 | 2,390 | 2,410 | -2.78% | 500 | - | +0.58% |
| 07/13 | 2,429 | 2,479 | 2,429 | 2,479 | +2.06% | 200 | - | +3.59% |
| 07/10 | 2,388 | 2,429 | 2,388 | 2,429 | +2.06% | 200 | - | +1.72% |
| 07/08 | 2,362 | 2,380 | 2,362 | 2,380 | +0.76% | 200 | - | -0.17% |
| 07/07 | 2,361 | 2,362 | 2,361 | 2,362 | +0.3% | 400 | - | -0.92% |
| 07/06 | 2,450 | 2,450 | 2,355 | 2,355 | -3.88% | 900 | - | -1.3% |
| 07/03 | 2,450 | 2,450 | 2,450 | 2,450 | +0.25% | 100 | - | +2.68% |
| 07/02 | 2,444 | 2,444 | 2,444 | 2,444 | 0% | 100 | - | +2.56% |
| 07/01 | 2,425 | 2,444 | 2,425 | 2,444 | +0.78% | 400 | - | +2.69% |
| 06/30 | 2,422 | 2,425 | 2,422 | 2,425 | -2.88% | 300 | - | +2.06% |
| 06/26 | 2,497 | 2,497 | 2,497 | 2,497 | -0.08% | 200 | - | +5.18% |
| 06/24 | 2,499 | 2,499 | 2,499 | 2,499 | 0% | 200 | - | +5.49% |
| 06/23 | 2,499 | 2,499 | 2,499 | 2,499 | -1.69% | 200 | - | +5.67% |
| 06/22 | 2,351 | 2,592 | 2,351 | 2,542 | +8.12% | 300 | - | +7.76% |
| 06/19 | 2,351 | 2,351 | 2,351 | 2,351 | +0.04% | 100 | - | -0.08% |
| 06/18 | 2,350 | 2,350 | 2,350 | 2,350 | +0.26% | 200 | - | -0.13% |
| 06/17 | 2,321 | 2,344 | 2,321 | 2,344 | +0.99% | 300 | - | -0.42% |
| 06/16 | 2,321 | 2,321 | 2,321 | 2,321 | 0% | 400 | - | -1.4% |
| 06/11 | 2,321 | 2,321 | 2,321 | 2,321 | -0.51% | 9,300 | - | -1.53% |
| 06/10 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | - | -1.19% |
| 06/09 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 600 | - | -1.31% |
| 06/05 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | - | -1.39% |
| 06/04 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | - | -1.56% |
| 06/03 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 300 | - | -1.81% |
| 06/02 | 2,341 | 2,341 | 2,333 | 2,333 | -0.34% | 300 | - | -1.93% |
| 06/01 | 2,341 | 2,341 | 2,341 | 2,341 | 0% | 300 | - | -1.68% |
| 05/29 | 2,342 | 2,342 | 2,341 | 2,341 | -0.04% | 300 | - | -1.76% |
| 05/28 | 2,374 | 2,374 | 2,342 | 2,342 | -1.35% | 400 | - | -1.72% |
| 05/27 | 2,401 | 2,401 | 2,374 | 2,374 | -1.12% | 200 | - | -0.46% |
| 05/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 05/21 | 2,369 | 2,401 | 2,369 | 2,401 | +1.18% | 1,000 | - | +0.63% |
| 05/18 | 2,380 | 2,380 | 2,347 | 2,373 | +0.13% | 3,300 | - | -0.46% |
| 05/14 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 100 | - | -0.63% |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/13 | 2,341 | 2,370 | 2,341 | 2,370 | +1.24% | 600 | - | -0.67% |
| 05/12 | 2,344 | 2,365 | 2,341 | 2,341 | -1.22% | 1,500 | - | -1.89% |
| 05/11 | 2,372 | 2,396 | 2,370 | 2,370 | -0.08% | 2,500 | - | -0.84% |
| 05/08 | 2,362 | 2,372 | 2,362 | 2,372 | -1.17% | 200 | - | -0.71% |
| 05/07 | 2,359 | 2,402 | 2,359 | 2,400 | +1.74% | 700 | - | +0.46% |
| 05/01 | 2,380 | 2,380 | 2,356 | 2,359 | -0.88% | 600 | - | -1.21% |
| 04/30 | 2,348 | 2,380 | 2,338 | 2,380 | +1.36% | 16,000 | - | -0.38% |
| 04/28 | 2,361 | 2,361 | 2,348 | 2,348 | -1.34% | 500 | - | -1.72% |
| 04/27 | 2,350 | 2,385 | 2,350 | 2,380 | +1.28% | 1,600 | - | -0.54% |
| 04/22 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
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。
