| 2026 |
| 03/06 | 968 | 974 | 956 | 967 | -0.41% | 3,500 | 33億8450万 | +9.14% |
| 03/05 | 952 | 975 | 951 | 971 | +2% | 4,300 | 33億9850万 | +10.47% |
| 03/04 | 951 | 960 | 924 | 952 | -0.94% | 7,000 | 33億3200万 | +9.05% |
| 03/03 | 940 | 978 | 940 | 961 | +2.45% | 7,200 | 33億6350万 | +10.84% |
| 03/02 | 954 | 957 | 933 | 938 | -3.5% | 4,600 | 32億8300万 | +9.07% |
| 02/27 | 970 | 972 | 965 | 972 | +0.31% | 4,800 | 34億200万 | +13.55% |
| 02/26 | 960 | 969 | 951 | 969 | +1.04% | 3,700 | 33億9150万 | +14% |
| 02/25 | 943 | 968 | 943 | 959 | +1.91% | 3,400 | 33億5650万 | +13.63% |
| 02/24 | 932 | 944 | 932 | 941 | +0.97% | 3,400 | 32億9350万 | +12.16% |
| 02/20 | 955 | 955 | 906 | 932 | -3.92% | 6,400 | 32億6200万 | +11.62% |
| 02/19 | 898 | 980 | 898 | 970 | +10.1% | 44,900 | 33億9500万 | +16.87% |
| 02/18 | 888 | 897 | 873 | 881 | -0.79% | 5,300 | 30億8350万 | +6.92% |
| 02/17 | 865 | 898 | 865 | 888 | +2.66% | 14,200 | 31億800万 | +8.16% |
| 02/16 | 833 | 873 | 833 | 865 | +5.23% | 16,400 | 30億2750万 | +5.75% |
| 02/13 | 820 | 823 | 820 | 822 | -0.36% | 3,400 | 28億7700万 | +0.86% |
| 02/12 | （5%ルール）CONCEPT CO.,LTD.（4%） |
| 02/12 | 833 | 839 | 812 | 825 | -0.36% | 14,900 | 28億8750万 | +1.48% |
| 02/10 | 813 | 828 | 800 | 828 | +1.72% | 38,400 | 28億9800万 | +1.97% |
| 02/09 | 885 | 892 | 780 | 814 | -1.45% | 141,200 | 28億4900万 | +0.37% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 823 | 827 | 818 | 826 | +0.85% | 5,600 | 28億9100万 | +1.98% |
| 02/05 | 820 | 820 | 819 | 819 | -0.12% | 400 | 28億6650万 | +1.36% |
| 02/04 | 817 | 831 | 817 | 820 | +0.61% | 8,800 | 28億7000万 | +1.61% |
| 02/03 | 810 | 815 | 810 | 815 | +1.49% | 2,000 | 28億5250万 | +1.12% |
| 02/02 | （IR情報）11:30 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 02/02 | 811 | 812 | 791 | 803 | -0.86% | 5,100 | 28億1050万 | -0.25% |
| 01/30 | 806 | 810 | 798 | 810 | +0.5% | 3,800 | 28億3500万 | +0.75% |
| 01/29 | 797 | 806 | 796 | 806 | +1.13% | 5,000 | 28億2100万 | +0.37% |
| 01/28 | 806 | 806 | 796 | 797 | -1.12% | 4,300 | 27億8950万 | -0.62% |
| 01/27 | 808 | 820 | 801 | 806 | 0% | 5,000 | 28億2100万 | +0.62% |
| 01/26 | 803 | 812 | 800 | 806 | +1.13% | 7,200 | 28億2100万 | +0.75% |
| 01/23 | 840 | 840 | 794 | 797 | -3.39% | 10,500 | 27億8950万 | -0.13% |
| 01/22 | 825 | 825 | 825 | 825 | 0% | 200 | 28億8750万 | +3.51% |
| 01/21 | 825 | 832 | 825 | 825 | -0.6% | 28,100 | 28億8750万 | +3.77% |
| 01/20 | 830 | 830 | 830 | 830 | 0% | 400 | 29億500万 | +4.53% |
| 01/19 | 823 | 850 | 823 | 830 | +0.61% | 4,700 | 29億500万 | +4.67% |
| 01/16 | 811 | 825 | 811 | 825 | +0.61% | 4,800 | 28億8750万 | +4.3% |
| 01/15 | 813 | 820 | 810 | 820 | +0.74% | 1,800 | 28億7000万 | +3.93% |
| 01/14 | 808 | 814 | 808 | 814 | +0.74% | 2,000 | 28億4900万 | +3.3% |
| 01/13 | 807 | 809 | 802 | 808 | +0.75% | 700 | 28億2800万 | +2.67% |
| 01/09 | 795 | 802 | 792 | 802 | +1.26% | 2,400 | 28億700万 | +2.04% |
| 01/08 | 791 | 794 | 791 | 792 | +0.25% | 500 | 27億7200万 | +0.89% |
| 01/07 | 796 | 796 | 790 | 790 | -0.75% | 700 | 27億6500万 | +0.77% |
| 01/06 | 796 | 796 | 796 | 796 | 0% | 100 | 27億8600万 | +1.53% |
| 01/05 | 791 | 800 | 777 | 796 | +1.27% | 7,300 | 27億8600万 | +1.66% |
| 2025 |
| 12/30 | 789 | 794 | 786 | 786 | -0.76% | 900 | 27億5100万 | +0.51% |
| 12/29 | 796 | 796 | 786 | 792 | +1.28% | 2,600 | 27億7200万 | +1.28% |
| 12/26 | 783 | 790 | 781 | 782 | -1.01% | 4,800 | 27億3700万 | 0% |
| 12/25 | 790 | 790 | 768 | 790 | -0.25% | 4,100 | 27億6500万 | +1.02% |
| 12/24 | 790 | 792 | 790 | 792 | +0.13% | 700 | 27億7200万 | +1.41% |
| 12/23 | 777 | 800 | 777 | 791 | +2.2% | 2,300 | 27億6850万 | +1.28% |
| 12/22 | 774 | 774 | 774 | 774 | 0% | 100 | 27億900万 | -0.77% |
| 12/19 | 774 | 779 | 772 | 774 | 0% | 1,500 | 27億900万 | -0.77% |
| 12/18 | 772 | 776 | 772 | 774 | -0.39% | 2,700 | 27億900万 | -0.9% |
| 12/17 | 777 | 777 | 777 | 777 | +0.39% | 200 | 27億1950万 | -0.51% |
| 12/16 | 774 | 775 | 774 | 774 | -0.13% | 600 | 27億900万 | -1.02% |
| 12/15 | 774 | 775 | 771 | 775 | -0.26% | 5,800 | 27億1250万 | -1.02% |
| 12/12 | 780 | 780 | 777 | 777 | -0.89% | 2,600 | 27億1950万 | -0.89% |
| 12/11 | 799 | 799 | 784 | 784 | -2.12% | 3,000 | 27億4400万 | -0.13% |
| 12/10 | 792 | 801 | 791 | 801 | +1.39% | 1,500 | 28億350万 | +2.04% |
| 12/09 | 790 | 790 | 790 | 790 | +0.89% | 200 | 27億6500万 | +0.64% |
| 12/08 | 783 | 783 | 782 | 783 | 0% | 300 | 27億4050万 | -0.38% |
| 12/05 | 789 | 789 | 781 | 783 | -0.76% | 500 | 27億4050万 | -0.51% |
| 12/04 | 781 | 789 | 781 | 789 | +1.15% | 700 | 27億6150万 | +0.13% |
| 12/03 | 779 | 780 | 779 | 780 | +0.13% | 200 | 27億3000万 | -1.14% |
| 12/02 | 782 | 791 | 779 | 779 | +0.39% | 700 | 27億2650万 | -1.39% |
| 12/01 | 776 | 784 | 776 | 776 | +0.26% | 1,300 | 27億1600万 | -2.02% |
| 11/28 | 775 | 785 | 770 | 774 | -0.13% | 3,600 | 27億900万 | -2.4% |
| 11/27 | 769 | 777 | 763 | 775 | -0.9% | 7,000 | 27億1250万 | -2.52% |
| 11/26 | 780 | 791 | 780 | 782 | -0.51% | 2,300 | 27億3700万 | -1.76% |
| 11/25 | 781 | 789 | 777 | 786 | +0.64% | 1,800 | 27億5100万 | -1.5% |
| 11/21 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 11/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/21 | 785 | 785 | 781 | 781 | +0.13% | 200 | 27億3350万 | -2.13% |
| 11/20 | 780 | 784 | 778 | 780 | +0.52% | 900 | 27億3000万 | -2.38% |
| 11/19 | 779 | 780 | 776 | 776 | -0.51% | 700 | 27億1600万 | -3.12% |
| 11/18 | 781 | 784 | 776 | 780 | -0.13% | 1,100 | 27億3000万 | -2.86% |
| 11/17 | 763 | 781 | 763 | 781 | +0.13% | 3,100 | 27億3350万 | -2.86% |
| 11/14 | 779 | 780 | 779 | 780 | +0.13% | 200 | 27億3000万 | -3.11% |
| 11/13 | 778 | 779 | 772 | 779 | -0.26% | 4,000 | 27億2650万 | -3.47% |
| 11/12 | 796 | 797 | 781 | 781 | -1.88% | 2,600 | 27億3350万 | -3.34% |
| 11/11 | 801 | 803 | 796 | 796 | -1% | 700 | 27億8600万 | -1.61% |
| 11/10 | 800 | 804 | 798 | 804 | +0.88% | 1,000 | 28億1400万 | -0.74% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）14:00 通期連結業績予想の修正に関するお知らせ |
| 11/07 | 804 | 825 | 795 | 797 | -0.62% | 6,500 | 27億8950万 | -1.6% |
| 11/06 | 801 | 802 | 801 | 802 | +0.12% | 600 | 28億700万 | -1.11% |
| 11/05 | 797 | 801 | 795 | 801 | +0.25% | 500 | 28億350万 | -1.35% |
| 11/04 | 810 | 810 | 799 | 799 | -0.87% | 4,900 | 27億9650万 | -1.6% |
| 10/31 | 806 | 806 | 806 | 806 | -0.12% | 100 | 28億2100万 | -0.86% |
| 10/30 | 808 | 808 | 806 | 807 | -0.25% | 800 | 28億2450万 | -0.74% |
| 10/29 | 809 | 811 | 804 | 809 | +0.25% | 2,100 | 28億3150万 | -0.49% |
| 10/28 | 815 | 816 | 807 | 807 | -1.22% | 1,300 | 28億2450万 | -0.86% |
| 10/27 | 818 | 820 | 810 | 817 | -0.12% | 2,500 | 28億5950万 | +0.37% |
| 10/24 | （IR情報）10:00 鳥取市が提供する「鳥取市防災アプリ」に4つの新機能を追加 |
| 10/24 | 817 | 818 | 814 | 818 | +0.25% | 1,300 | 28億6300万 | +0.62% |
| 10/23 | 816 | 816 | 816 | 816 | +0.74% | 400 | 28億5600万 | +0.25% |
| 10/22 | 815 | 816 | 810 | 810 | -0.37% | 800 | 28億3500万 | -0.37% |
| 10/20 | 813 | 813 | 813 | 813 | 0% | 500 | 28億4550万 | 0% |
| 10/16 | 807 | 813 | 807 | 813 | +1.37% | 400 | 28億4550万 | 0% |
| 10/15 | 802 | 802 | 802 | 802 | -0.5% | 100 | 28億700万 | -1.35% |
| 10/14 | 810 | 810 | 806 | 806 | -1.83% | 600 | 28億2100万 | -0.98% |
| 10/10 | 821 | 821 | 821 | 821 | -0.24% | 100 | 28億7350万 | +0.86% |
| 10/08 | 810 | 823 | 808 | 823 | +1.6% | 1,800 | 28億8050万 | +1.11% |
| 10/07 | 820 | 820 | 810 | 810 | -0.61% | 200 | 28億3500万 | -0.49% |
| 10/06 | 821 | 823 | 815 | 815 | 0% | 1,400 | 28億5250万 | 0% |
| 10/03 | 806 | 815 | 802 | 815 | +0.37% | 2,700 | 28億5250万 | 0% |
| 10/02 | 812 | 812 | 812 | 812 | +1% | 100 | 28億4200万 | -0.49% |
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。
