| 2026 |
| 09/15 | 923 | 1,040 | 909 | 948 | +1.07% | 4,445,200 | 55億5158万 | +29.69% |
| 09/14 | 1,163 | 1,244 | 932 | 938 | -16.1% | 4,446,100 | 54億9302万 | +30.64% |
| 09/11 | 1,490 | 1,620 | 1,061 | 1,118 | -16.57% | 10,826,300 | 65億4712万 | +59.26% |
| 09/10 | （5%ルール）フイジョウデサイエスプイオートモーティブカンパニ…（4.41%） |
| 09/10 | 1,250 | 1,340 | 1,170 | 1,340 | +28.85% | 9,432,200 | 78億4718万 | +98.22% |
| 09/09 | 880 | 1,040 | 880 | 1,040 | +16.85% | 6,221,000 | 60億9035万 | +63.27% |
| 09/08 | 850 | 933 | 827 | 890 | +6.59% | 6,937,700 | 52億1193万 | +46.14% |
| 09/07 | （5%ルール）脇健一郎（4.14%） |
| 09/07 | 770 | 889 | 765 | 835 | +12.84% | 5,479,300 | 48億8984万 | +41.29% |
| 09/04 | 970 | 999 | 720 | 740 | -14.45% | 6,498,200 | 43億3351万 | +29.6% |
| 09/03 | （5%ルール）脇健一郎（6.09%） |
| 09/03 | 736 | 865 | 735 | 865 | +20.98% | 7,605,100 | 50億6553万 | +56.7% |
| 09/02 | （5%ルール）脇健一郎（7.96%） |
| 09/02 | 621 | 740 | 590 | 715 | +11.54% | 6,456,000 | 41億8711万 | +35.42% |
| 09/01 | 775 | 895 | 641 | 641 | -13.96% | 6,065,300 | 37億5376万 | +24.95% |
| 08/31 | 685 | 745 | 685 | 745 | +15.5% | 1,530,900 | 43億6279万 | +48.11% |
| 08/28 | （IR情報）15:30 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
| 08/28 | 567 | 669 | 550 | 645 | +12.76% | 2,820,800 | 37億7718万 | +32.72% |
| 08/27 | 509 | 600 | 509 | 572 | +12.6% | 1,602,100 | 33億4969万 | +20.93% |
| 08/26 | 512 | 522 | 504 | 508 | -0.39% | 113,300 | 29億7490万 | +9.72% |
| 08/25 | （5%ルール）脇健一郎（9.32%） |
| 08/25 | 536 | 536 | 507 | 510 | -3.04% | 129,900 | 29億8661万 | +12.83% |
| 08/24 | 541 | 565 | 506 | 526 | -0.94% | 198,600 | 30億8031万 | +19.27% |
| 08/21 | 540 | 561 | 529 | 531 | -4.32% | 164,400 | 31億959万 | +23.49% |
| 08/20 | 546 | 572 | 526 | 555 | +3.54% | 331,300 | 32億5013万 | +32.78% |
| 08/19 | 528 | 559 | 514 | 536 | -1.65% | 264,500 | 31億3887万 | +32.35% |
| 08/18 | 570 | 580 | 538 | 545 | -6.03% | 416,000 | 31億9157万 | +38.68% |
| 08/17 | 619 | 657 | 557 | 580 | -7.79% | 1,145,100 | 33億9654万 | +52.23% |
| 08/14 | （IR情報）15:30 2026年6月期通期決算説明資料 |
| 08/14 | （IR情報）15:30 2026年６月期通期決算説明動画配信のご案内 |
| 08/14 | 513 | 680 | 505 | 629 | +7.89% | 2,200,400 | 36億8349万 | +71.39% |
| 08/13 | 829 | 863 | 583 | 583 | -20.46% | 462,200 | 34億1411万 | +66.1% |
| 08/12 | 732 | 733 | 718 | 733 | +15.8% | 227,400 | 42億9252万 | +116.86% |
| 08/12 | （空売り報告）Nomura International plc 25,800株（0.44%）-0.13%義務消失 |
| 08/10 | 553 | 633 | 552 | 633 | +18.76% | 1,378,400 | 37億691万 | +99.06% |
| 08/10 | （空売り報告）Nomura International plc 33,600株（0.57%）-0.32% |
| 08/07 | 492 | 540 | 481 | 533 | +15.87% | 2,307,900 | 31億2130万 | +76.49% |
| 08/06 | 420 | 460 | 420 | 460 | +21.05% | 1,244,400 | 26億9380万 | +58.62% |
| 08/06 | （空売り報告）Nomura International plc 52,500株（0.89%）-0.47% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 24,100株（0.41%）-0.45%義務消失 |
| 08/05 | （IR情報）15:30 非連結決算への移行及び2026年6月期個別業績予想に関するお知らせ |
| 08/05 | 325 | 415 | 325 | 380 | +11.11% | 2,040,500 | 22億2532万 | +35.71% |
| 08/05 | （空売り報告）Nomura International plc 80,200株（1.36%）-0.07% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 50,600株（0.86%）+0.16% |
| 08/04 | 358 | 373 | 342 | 342 | -18.96% | 872,200 | 20億278万 | +24.82% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 41,400株（0.7%）+0.14% |
| 08/03 | 422 | 422 | 422 | 422 | +23.39% | 243,200 | 24億7127万 | +56.88% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 33,000株（0.56%）-0.17% |
| 07/31 | 268 | 342 | 263 | 342 | +30.53% | 1,379,200 | 20億278万 | +31.03% |
| 07/31 | （空売り報告）Nomura International plc 84,300株（1.43%）-0.3% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 43,300株（0.73%）-0.13% |
| 07/30 | 279 | 296 | 257 | 262 | -6.43% | 197,600 | 15億3430万 | +1.95% |
| 07/30 | （空売り報告）Nomura International plc 101,700株（1.73%）+0.08% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 50,500株（0.86%）+0.07% |
| 07/29 | 302 | 304 | 271 | 280 | -12.77% | 543,100 | 16億3970万 | +9.8% |
| 07/29 | （空売り報告）Nomura International plc 97,000株（1.65%）+0.16% |
| 07/28 | 329 | 355 | 321 | 321 | -19.95% | 750,900 | 18億7981万 | +26.88% |
| 07/28 | （空売り報告）Nomura International plc 87,300株（1.49%）+0.41% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 46,700株（0.79%）再IN |
| 07/27 | 313 | 401 | 275 | 401 | +24.92% | 1,761,000 | 23億4829万 | +61.04% |
| 07/27 | （空売り報告）Nomura International plc 63,300株（1.08%）+0.55% |
| 07/24 | 314 | 323 | 293 | 321 | -2.73% | 191,800 | 18億7981万 | +32.64% |
| 07/24 | （空売り報告）Nomura International plc 31,300株（0.53%）再IN |
| 07/23 | 344 | 361 | 283 | 330 | +5.77% | 1,048,400 | 19億3251万 | +38.08% |
| 07/22 | 239 | 312 | 239 | 312 | +34.48% | 843,100 | 18億2710万 | +32.77% |
| 07/21 | 234 | 237 | 232 | 232 | -1.28% | 1,900 | 13億5861万 | 0% |
| 07/17 | 243 | 250 | 235 | 235 | -2.49% | 5,900 | 13億7618万 | +0.86% |
| 07/16 | 244 | 244 | 238 | 241 | -0.41% | 1,500 | 14億1132万 | +3.43% |
| 07/15 | 239 | 242 | 236 | 242 | +2.11% | 2,800 | 14億1717万 | +3.42% |
| 07/14 | 236 | 239 | 236 | 237 | +0.42% | 2,300 | 13億8789万 | +1.28% |
| 07/13 | 239 | 239 | 236 | 236 | -1.26% | 1,600 | 13億8204万 | +0.43% |
| 07/10 | 231 | 239 | 229 | 239 | +2.14% | 6,700 | 13億9960万 | +0.84% |
| 07/09 | 234 | 235 | 232 | 234 | -0.85% | 4,100 | 13億7032万 | -1.27% |
| 07/08 | 235 | 238 | 235 | 236 | 0% | 3,600 | 13億8204万 | -0.84% |
| 07/07 | 234 | 240 | 234 | 236 | +0.85% | 2,000 | 13億8204万 | -1.26% |
| 07/06 | 234 | 241 | 230 | 234 | -1.68% | 5,700 | 13億7032万 | -2.5% |
| 07/03 | 223 | 238 | 223 | 238 | +4.39% | 1,300 | 13億9375万 | -1.24% |
| 07/02 | 229 | 230 | 222 | 228 | +2.24% | 2,000 | 13億3519万 | -5.79% |
| 07/01 | 224 | 224 | 221 | 223 | -0.45% | 2,000 | 13億591万 | -8.23% |
| 06/30 | 222 | 232 | 222 | 224 | +0.9% | 11,400 | 13億1176万 | -8.2% |
| 06/29 | 223 | 230 | 221 | 222 | -0.45% | 4,600 | 13億5万 | -9.39% |
| 06/26 | 227 | 227 | 223 | 223 | -1.33% | 2,200 | 13億591万 | -9.72% |
| 06/25 | 224 | 226 | 224 | 226 | +0.89% | 1,800 | 13億2348万 | -8.87% |
| 06/24 | 229 | 229 | 224 | 224 | -0.88% | 2,700 | 13億1176万 | -10.04% |
| 06/23 | 227 | 227 | 224 | 226 | -0.44% | 3,000 | 13億2348万 | -9.96% |
| 06/22 | 223 | 228 | 223 | 227 | -1.3% | 8,700 | 13億2933万 | -9.92% |
| 06/19 | 238 | 238 | 226 | 230 | -2.95% | 8,700 | 13億4690万 | -9.45% |
| 06/18 | 231 | 239 | 231 | 237 | +1.72% | 13,400 | 13億8789万 | -7.06% |
| 06/17 | 242 | 242 | 229 | 233 | -3.72% | 13,100 | 13億6447万 | -9.34% |
| 06/16 | 242 | 244 | 242 | 242 | 0% | 2,700 | 14億1717万 | -6.56% |
| 06/15 | 248 | 248 | 239 | 242 | -2.42% | 18,700 | 14億1717万 | -7.28% |
| 06/12 | 252 | 257 | 248 | 248 | -1.59% | 7,100 | 14億5231万 | -5.34% |
| 06/11 | 255 | 259 | 250 | 252 | -3.08% | 16,800 | 14億7573万 | -4.55% |
| 06/10 | 265 | 315 | 255 | 260 | -1.52% | 157,500 | 15億2258万 | -1.89% |
| 06/09 | 265 | 266 | 261 | 264 | -0.38% | 7,500 | 15億4601万 | -0.75% |
| 06/08 | 259 | 273 | 259 | 265 | +2.32% | 10,000 | 15億5186万 | -0.75% |
| 06/05 | 257 | 260 | 257 | 259 | +0.78% | 5,500 | 15億1673万 | -3.36% |
| 06/04 | 256 | 257 | 256 | 257 | -1.15% | 300 | 15億501万 | -4.46% |
| 06/03 | 261 | 261 | 253 | 260 | +0.39% | 1,500 | 15億2258万 | -3.7% |
| 06/02 | 253 | 261 | 252 | 259 | +1.57% | 5,900 | 15億1673万 | -4.43% |
| 06/01 | 258 | 258 | 255 | 255 | -1.16% | 3,400 | 14億9330万 | -6.59% |
| 05/29 | 252 | 267 | 251 | 258 | +2.38% | 6,100 | 15億1087万 | -5.84% |
| 05/28 | 255 | 255 | 250 | 252 | -1.18% | 7,500 | 14億7573万 | -8.7% |
| 05/27 | 255 | 257 | 252 | 255 | -0.78% | 12,500 | 14億9330万 | -7.94% |
| 05/26 | 257 | 259 | 256 | 257 | -1.15% | 5,200 | 15億501万 | -7.89% |
| 05/25 | 261 | 262 | 257 | 260 | +1.56% | 3,500 | 15億2258万 | -7.14% |
| 05/22 | 258 | 258 | 255 | 256 | -0.39% | 8,100 | 14億9916万 | -9.22% |
| 05/21 | 255 | 257 | 255 | 257 | +0.78% | 1,700 | 15億501万 | -9.19% |
| 05/20 | 256 | 260 | 255 | 255 | -1.92% | 3,700 | 14億9330万 | -10.53% |
| 05/19 | 266 | 269 | 254 | 260 | -5.11% | 25,100 | 15億2258万 | -9.41% |
| 05/18 | 279 | 284 | 268 | 274 | +3.01% | 8,100 | 16億457万 | -5.19% |
| 05/15 | 282 | 282 | 250 | 266 | -6.01% | 56,700 | 15億5772万 | -8.28% |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/14 | 283 | 284 | 281 | 283 | +0.35% | 3,300 | 16億5727万 | -3.08% |
| 05/13 | （IR情報）15:30 ランサムウェア被害に関する調査結果および再発防止策のご報告(最終報) |
| 05/13 | 280 | 283 | 280 | 282 | +0.36% | 8,000 | 16億5142万 | -3.75% |
| 05/12 | 283 | 285 | 281 | 281 | -1.06% | 7,800 | 16億4556万 | -4.1% |
| 05/11 | 284 | 286 | 282 | 284 | -1.05% | 8,300 | 16億6313万 | -3.4% |
| 05/08 | 283 | 287 | 283 | 287 | +1.06% | 3,500 | 16億8070万 | -2.71% |
| 05/07 | 289 | 289 | 281 | 284 | 0% | 6,900 | 16億6313万 | -3.73% |
| 05/01 | 284 | 284 | 282 | 284 | +1.43% | 3,100 | 16億6313万 | -4.05% |
| 04/30 | 282 | 292 | 280 | 280 | -1.41% | 20,900 | 16億3970万 | -5.72% |
| 04/28 | 284 | 286 | 284 | 284 | -1.39% | 8,900 | 16億6313万 | -4.7% |
| 04/27 | 290 | 291 | 284 | 288 | -1.03% | 6,300 | 16億8655万 | -3.68% |
| 04/24 | 294 | 295 | 291 | 291 | -0.68% | 2,600 | 17億412万 | -3% |
| 04/23 | 298 | 298 | 292 | 293 | 0% | 4,700 | 17億1583万 | -2.66% |
| 04/22 | 292 | 297 | 291 | 293 | -0.34% | 2,600 | 17億1583万 | -2.66% |
| 04/21 | 294 | 295 | 293 | 294 | 0% | 1,900 | 17億2169万 | -2.65% |
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。
