| 2026 |
| 03/06 | 339 | 339 | 334 | 336 | -0.88% | 54,100 | 110億5325万 | -2.89% |
| 03/05 | 332 | 340 | 328 | 339 | +4.63% | 112,000 | 111億5194万 | -2.02% |
| 03/04 | 330 | 331 | 320 | 324 | -3.57% | 249,600 | 106億5849万 | -6.63% |
| 03/03 | 343 | 344 | 335 | 336 | -2.04% | 131,600 | 110億5325万 | -3.72% |
| 03/02 | 342 | 343 | 338 | 343 | -0.29% | 79,700 | 112億8353万 | -2% |
| 02/27 | 343 | 344 | 341 | 344 | +0.29% | 206,800 | 113億1643万 | -1.99% |
| 02/26 | 340 | 344 | 338 | 343 | +0.88% | 87,800 | 112億8353万 | -2.28% |
| 02/25 | 343 | 343 | 338 | 340 | -0.29% | 72,400 | 111億8484万 | -3.68% |
| 02/24 | 339 | 342 | 334 | 341 | +1.49% | 122,700 | 112億1774万 | -3.67% |
| 02/20 | 335 | 337 | 334 | 336 | 0% | 48,100 | 109億3243万 | -5.35% |
| 02/19 | 337 | 338 | 331 | 336 | -0.59% | 189,500 | 109億3243万 | -5.62% |
| 02/18 | 344 | 344 | 337 | 338 | -1.74% | 228,100 | 109億9750万 | -5.32% |
| 02/17 | 347 | 347 | 342 | 344 | -0.86% | 107,700 | 111億9272万 | -4.18% |
| 02/16 | 343 | 348 | 340 | 347 | +1.17% | 217,100 | 112億9033万 | -3.61% |
| 02/13 | 350 | 353 | 339 | 343 | -5.51% | 653,500 | 111億6019万 | -4.72% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 372 | 373 | 360 | 363 | -1.09% | 182,300 | 118億1093万 | +0.55% |
| 02/10 | 358 | 367 | 357 | 367 | +3.38% | 174,700 | 136億8539万 | +1.94% |
| 02/09 | 358 | 359 | 354 | 355 | +0.85% | 149,800 | 132億3791万 | -1.11% |
| 02/06 | 352 | 353 | 350 | 352 | 0% | 68,300 | 131億2604万 | -1.95% |
| 02/05 | 350 | 356 | 350 | 352 | +0.28% | 78,500 | 131億2604万 | -1.95% |
| 02/04 | 353 | 354 | 350 | 351 | -0.28% | 84,200 | 130億8875万 | -1.96% |
| 02/03 | 355 | 359 | 352 | 352 | 0% | 86,100 | 131億2604万 | -1.4% |
| 02/02 | 360 | 362 | 352 | 352 | -1.95% | 77,400 | 131億2604万 | -1.12% |
| 01/30 | 352 | 360 | 352 | 359 | +1.99% | 73,000 | 133億8707万 | +0.84% |
| 01/29 | 353 | 354 | 348 | 352 | -0.28% | 139,400 | 131億2604万 | -0.56% |
| 01/28 | 360 | 360 | 351 | 353 | -1.67% | 151,600 | 131億6333万 | 0% |
| 01/27 | 357 | 360 | 352 | 359 | 0% | 142,600 | 133億8707万 | +1.99% |
| 01/26 | 367 | 367 | 354 | 359 | -1.64% | 192,800 | 133億8707万 | +2.28% |
| 01/23 | 366 | 367 | 362 | 365 | +0.83% | 102,800 | 136億1081万 | +4.29% |
| 01/22 | 363 | 365 | 359 | 362 | -0.82% | 122,400 | 134億9894万 | +4.02% |
| 01/21 | 367 | 368 | 361 | 365 | -1.62% | 133,800 | 116億8324万 | +5.49% |
| 01/20 | 376 | 377 | 368 | 371 | -0.54% | 161,100 | 118億7530万 | +7.85% |
| 01/19 | 372 | 376 | 367 | 373 | +0.54% | 120,800 | 119億3931万 | +9.06% |
| 01/16 | 370 | 373 | 365 | 371 | +0.82% | 107,800 | 118億7530万 | +9.44% |
| 01/15 | 362 | 369 | 361 | 368 | +1.38% | 104,300 | 117億7927万 | +9.2% |
| 01/14 | 368 | 371 | 358 | 363 | -1.63% | 181,700 | 116億1923万 | +8.36% |
| 01/13 | 375 | 379 | 365 | 369 | 0% | 183,300 | 118億1128万 | +10.81% |
| 01/09 | 368 | 374 | 364 | 369 | +1.65% | 198,400 | 118億1128万 | +11.48% |
| 01/08 | 359 | 366 | 358 | 363 | +1.68% | 126,000 | 116億1923万 | +10.33% |
| 01/07 | 349 | 360 | 347 | 357 | +2.88% | 153,900 | 114億2717万 | +9.17% |
| 01/06 | 347 | 354 | 346 | 347 | +0.58% | 129,500 | 111億708万 | +6.44% |
| 01/05 | 356 | 357 | 345 | 345 | -1.15% | 186,600 | 110億4307万 | +6.15% |
| 2025 |
| 12/30 | 346 | 352 | 344 | 349 | +2.05% | 91,800 | 111億7110万 | +7.38% |
| 12/29 | 337 | 350 | 334 | 342 | +2.4% | 265,500 | 109億4704万 | +5.56% |
| 12/26 | 332 | 341 | 330 | 334 | +0.91% | 247,400 | 106億9097万 | +3.73% |
| 12/25 | 333 | 334 | 329 | 331 | +0.3% | 93,200 | 105億9494万 | +3.12% |
| 12/24 | 334 | 334 | 329 | 330 | -0.9% | 105,000 | 105億6293万 | +3.13% |
| 12/23 | 332 | 336 | 330 | 333 | +0.6% | 92,400 | 106億5896万 | +4.39% |
| 12/22 | 330 | 337 | 329 | 331 | +0.91% | 213,800 | 105億9494万 | +3.76% |
| 12/19 | 327 | 328 | 324 | 328 | +0.31% | 65,000 | 104億9891万 | +3.47% |
| 12/18 | 325 | 327 | 322 | 327 | +0.62% | 103,400 | 104億6691万 | +3.48% |
| 12/17 | 326 | 326 | 316 | 325 | +0.62% | 94,300 | 104億289万 | +3.17% |
| 12/16 | 325 | 326 | 321 | 323 | +0.31% | 63,500 | 103億3887万 | +3.19% |
| 12/15 | 315 | 330 | 314 | 322 | +2.55% | 234,100 | 103億686万 | +3.21% |
| 12/12 | 313 | 315 | 312 | 314 | +0.32% | 66,800 | 100億5079万 | +1.29% |
| 12/11 | 316 | 316 | 311 | 313 | +0.32% | 88,500 | 100億1878万 | +1.29% |
| 12/10 | 314 | 318 | 312 | 312 | 0% | 82,700 | 99億8677万 | +0.97% |
| 12/09 | 314 | 314 | 308 | 312 | -0.64% | 141,600 | 99億8677万 | +1.3% |
| 12/08 | 313 | 323 | 312 | 314 | +0.32% | 113,700 | 100億5079万 | +1.95% |
| 12/05 | 316 | 322 | 312 | 313 | -0.95% | 114,800 | 100億1878万 | +1.95% |
| 12/04 | 312 | 318 | 310 | 316 | +0.32% | 123,900 | 101億1481万 | +3.27% |
| 12/03 | 317 | 320 | 310 | 315 | -0.63% | 113,500 | 100億8280万 | +3.28% |
| 12/02 | 326 | 326 | 317 | 317 | -2.76% | 107,900 | 101億4682万 | +3.93% |
| 12/01 | 335 | 335 | 325 | 326 | -0.91% | 137,900 | 104億3490万 | +7.24% |
| 11/28 | 331 | 335 | 327 | 329 | -0.9% | 151,800 | 105億3092万 | +8.58% |
| 11/27 | （IR情報）16:30 2025年9月期決算説明会資料 |
| 11/27 | 337 | 337 | 326 | 332 | +0.3% | 161,800 | 106億2695万 | +9.57% |
| 11/26 | 328 | 337 | 324 | 331 | +1.22% | 350,200 | 105億9494万 | +9.6% |
| 11/25 | 309 | 327 | 305 | 327 | +7.57% | 446,100 | 104億6691万 | +8.28% |
| 11/21 | （IR情報）13:50 役員人事に関するお知らせ |
| 11/21 | 302 | 308 | 302 | 304 | -0.65% | 129,400 | 97億3070万 | +0.33% |
| 11/20 | 312 | 313 | 305 | 306 | 0% | 117,700 | 97億9472万 | 0% |
| 11/19 | 312 | 312 | 306 | 306 | -1.29% | 133,200 | 97億9472万 | -1.92% |
| 11/18 | 318 | 318 | 301 | 310 | -2.21% | 338,400 | 99億2275万 | - |
| 11/17 | 313 | 319 | 300 | 317 | +6.73% | 841,600 | 101億4682万 | - |
| 11/14 | （IR情報）16:55 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 294 | 298 | 289 | 297 | +0.68% | 162,800 | 95億664万 | - |
| 11/13 | 290 | 300 | 290 | 295 | +2.43% | 128,800 | 92億5385万 | - |
| 11/12 | 289 | 290 | 284 | 288 | 0% | 132,700 | 90億3427万 | - |
| 11/11 | 288 | 293 | 288 | 288 | 0% | 91,500 | 90億3427万 | - |
| 11/10 | 291 | 291 | 284 | 288 | 0% | 89,200 | 90億3427万 | - |
| 11/07 | （IR情報）16:35 第三者割当増資の結果に関するお知らせ |
| 11/07 | 288 | 293 | 277 | 288 | -1.71% | 274,300 | 90億3427万 | - |
| 11/06 | 295 | 297 | 287 | 293 | -0.34% | 76,000 | 91億9111万 | - |
| 11/05 | 296 | 296 | 288 | 294 | -2% | 129,200 | 92億2248万 | - |
| 11/04 | 302 | 302 | 295 | 300 | +2.04% | 117,500 | 94億1070万 | - |
| 10/31 | 303 | 303 | 294 | 294 | -2.65% | 162,600 | 92億2248万 | - |
| 10/30 | 280 | 302 | 280 | 302 | +7.09% | 411,400 | 94億7343万 | - |
| 10/29 | 296 | 297 | 280 | 282 | -4.41% | 399,600 | 88億4605万 | - |
| 10/28 | 301 | 304 | 295 | 295 | -2.96% | 231,400 | 92億5385万 | - |
| 10/27 | 310 | 311 | 300 | 304 | +1.67% | 325,800 | 95億3617万 | - |
| 10/24 | 307 | 311 | 297 | 299 | -2.92% | 658,700 | 93億7933万 | - |
| 10/23 | 318 | 321 | 306 | 308 | -4.64% | 407,600 | 96億6165万 | - |
| 10/22 | 316 | 330 | 306 | 323 | +0.62% | 904,600 | 101億3218万 | - |
| 10/21 | 330 | 334 | 321 | 321 | -3.6% | 568,000 | 100億6944万 | - |
| 10/20 | 319 | 342 | 319 | 333 | -0.6% | 1,282,000 | 104億4587万 | - |
| 10/17 | （5%ルール）大塚商会（38.25%） |
| 10/17 | 358 | 360 | 316 | 335 | -10.43% | 4,553,900 | 105億861万 | - |
| 10/16 | 478 | 533 | 374 | 374 | -17.62% | 17,970,800 | 117億3200万 | - |
| 10/15 | 374 | 454 | 355 | 454 | 0% | 28,201,500 | 142億4152万 | - |
| 10/15 | （IR情報）8:00 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
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。
