| 2026 |
| 10/19 | 25,420 | 25,420 | 24,000 | 24,000 | -1.72% | 2,000 | - | -0.01% |
| 10/16 | 24,420 | 24,500 | 24,420 | 24,420 | +1.62% | 600 | - | +2.27% |
| 10/15 | 24,030 | 24,030 | 24,030 | 24,030 | -1.92% | 100 | - | +1.21% |
| 10/14 | 24,250 | 24,500 | 24,250 | 24,500 | +1.03% | 400 | - | +3.74% |
| 10/13 | 24,250 | 24,250 | 24,250 | 24,250 | 0% | 300 | - | +3.38% |
| 10/09 | 24,250 | 24,250 | 24,250 | 24,250 | -1.02% | 100 | - | +4% |
| 10/05 | 23,490 | 24,500 | 23,490 | 24,500 | +2.13% | 500 | - | +5.78% |
| 10/02 | 23,880 | 23,990 | 23,880 | 23,990 | +2.09% | 400 | - | +4.35% |
| 09/28 | 23,500 | 23,500 | 23,500 | 23,500 | 0% | 300 | - | +2.93% |
| 09/25 | 23,500 | 23,500 | 23,500 | 23,500 | 0% | 400 | - | +3.53% |
| 09/24 | 23,880 | 23,880 | 23,500 | 23,500 | -3.61% | 400 | - | +4.1% |
| 09/18 | 24,380 | 24,380 | 24,380 | 24,380 | -2.48% | 100 | - | +8.69% |
| 09/17 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 100 | - | +12.38% |
| 09/16 | 25,000 | 25,000 | 25,000 | 25,000 | 0% | 100 | - | +13.47% |
| 09/15 | 25,000 | 25,000 | 25,000 | 25,000 | -1.57% | 200 | - | +14.57% |
| 09/14 | （IR情報）17:50 人事異動に関するお知らせ |
| 09/14 | 25,400 | 25,400 | 25,400 | 25,400 | +0.79% | 200 | - | +17.54% |
| 09/10 | 25,810 | 25,810 | 25,000 | 25,200 | +5.44% | 600 | - | +17.85% |
| 09/08 | 23,600 | 24,750 | 23,500 | 23,900 | +0.63% | 1,400 | - | +12.94% |
| 09/07 | 23,870 | 23,870 | 23,750 | 23,750 | -2.54% | 300 | - | +13.15% |
| 09/03 | 24,000 | 24,370 | 23,500 | 24,370 | -2.52% | 900 | - | +17.01% |
| 09/02 | 23,500 | 25,000 | 23,500 | 25,000 | +8.74% | 1,300 | - | +21.11% |
| 09/01 | 22,700 | 23,000 | 22,000 | 22,990 | +3.61% | 1,000 | - | +12.54% |
| 08/28 | 22,500 | 22,500 | 22,190 | 22,190 | +0.86% | 900 | - | +9.31% |
| 08/27 | 21,560 | 22,000 | 21,560 | 22,000 | +2.52% | 700 | - | +8.92% |
| 08/26 | 20,910 | 21,470 | 20,910 | 21,460 | +2.98% | 500 | - | +6.71% |
| 08/25 | 21,050 | 21,050 | 20,840 | 20,840 | -1% | 200 | - | +3.97% |
| 08/24 | 21,050 | 21,050 | 21,050 | 21,050 | +0.67% | 500 | - | +5.18% |
| 08/21 | 20,610 | 21,180 | 20,610 | 20,910 | +1.9% | 600 | - | +4.69% |
| 08/20 | 20,740 | 20,740 | 20,520 | 20,520 | -1.06% | 300 | - | +2.92% |
| 08/18 | 20,500 | 21,250 | 20,400 | 20,740 | +1.87% | 900 | - | +4.12% |
| 08/17 | 20,330 | 20,490 | 20,270 | 20,360 | +0.74% | 1,200 | - | +2.35% |
| 08/14 | 20,510 | 20,510 | 20,210 | 20,210 | +1% | 300 | - | +1.66% |
| 08/13 | 20,190 | 20,200 | 20,010 | 20,010 | -0.89% | 600 | - | +0.67% |
| 08/12 | 20,010 | 20,190 | 19,990 | 20,190 | -1.03% | 1,100 | - | +1.57% |
| 08/10 | （IR情報）15:30 2027年3月期通期業績予想及び配当予想に関するお知らせ |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 19,970 | 20,590 | 19,910 | 20,400 | +2.46% | 2,300 | - | +2.65% |
| 08/07 | 19,910 | 19,910 | 19,910 | 19,910 | +0.91% | 100 | - | +0.22% |
| 08/06 | 19,740 | 19,950 | 19,670 | 19,730 | +0.36% | 2,300 | - | -0.85% |
| 08/05 | 19,700 | 19,700 | 19,660 | 19,660 | -0.2% | 500 | - | -1.42% |
| 08/04 | 19,780 | 19,780 | 19,700 | 19,700 | -0.3% | 500 | - | -1.4% |
| 08/03 | 19,760 | 19,760 | 19,680 | 19,760 | 0% | 1,800 | - | -1.26% |
| 07/31 | 19,760 | 19,760 | 19,760 | 19,760 | +0.56% | 100 | - | -1.43% |
| 07/30 | 19,690 | 19,760 | 19,650 | 19,650 | +0.31% | 500 | - | -2.13% |
| 07/29 | 19,760 | 19,760 | 19,590 | 19,590 | -0.46% | 2,200 | - | -2.57% |
| 07/28 | 19,730 | 19,730 | 19,680 | 19,680 | -0.3% | 500 | - | -2.28% |
| 07/27 | 19,770 | 19,900 | 19,740 | 19,740 | +0.3% | 900 | - | -2.16% |
| 07/24 | 19,680 | 19,800 | 19,680 | 19,680 | -0.35% | 900 | - | -2.63% |
| 07/23 | 19,640 | 19,760 | 19,640 | 19,750 | +0.56% | 1,800 | - | -2.44% |
| 07/22 | 19,950 | 19,950 | 19,150 | 19,640 | -0.96% | 2,900 | - | -3.08% |
| 07/21 | 19,950 | 19,950 | 19,830 | 19,830 | +0.05% | 1,600 | - | -2.28% |
| 07/17 | 20,080 | 20,080 | 19,820 | 19,820 | -1.1% | 1,000 | - | -2.43% |
| 07/16 | 20,040 | 20,040 | 20,040 | 20,040 | 0% | 300 | - | -1.47% |
| 07/15 | 20,040 | 20,390 | 20,040 | 20,040 | 0% | 600 | - | -1.55% |
| 07/14 | 20,040 | 20,040 | 20,040 | 20,040 | -0.05% | 100 | - | -1.62% |
| 07/13 | 20,060 | 20,140 | 20,050 | 20,050 | 0% | 700 | - | -1.66% |
| 07/10 | 20,050 | 20,050 | 20,050 | 20,050 | -0.15% | 400 | - | -1.69% |
| 07/09 | 20,060 | 20,180 | 20,060 | 20,080 | -0.15% | 1,200 | - | -1.57% |
| 07/08 | 20,110 | 20,250 | 20,100 | 20,110 | +0.3% | 2,100 | - | -1.48% |
| 07/07 | 20,050 | 20,300 | 20,000 | 20,050 | -0.25% | 1,500 | - | -1.83% |
| 07/06 | 20,110 | 20,380 | 20,100 | 20,100 | -0.4% | 600 | - | -1.73% |
| 07/03 | 20,530 | 20,530 | 19,500 | 20,180 | -2.75% | 2,900 | - | -1.52% |
| 07/02 | 20,850 | 21,290 | 20,750 | 20,750 | -0.48% | 600 | - | +1.11% |
| 07/01 | 20,420 | 21,500 | 20,420 | 20,850 | +1.56% | 700 | - | +1.57% |
| 06/30 | 20,530 | 20,530 | 20,530 | 20,530 | 0% | 200 | - | 0% |
| 06/29 | 20,790 | 20,990 | 20,490 | 20,530 | -0.34% | 400 | - | -0.07% |
| 06/26 | （IR情報）16:00 支配株主に関する事項について |
| 06/26 | 20,650 | 20,770 | 20,420 | 20,600 | +0.24% | 700 | - | +0.18% |
| 06/25 | 20,550 | 20,550 | 20,550 | 20,550 | +0.74% | 200 | - | -0.2% |
| 06/24 | 20,400 | 20,400 | 20,400 | 20,400 | 0% | 100 | - | -1.01% |
| 06/23 | 20,400 | 20,400 | 20,400 | 20,400 | -0.78% | 100 | - | -1.18% |
| 06/22 | 21,140 | 21,140 | 20,560 | 20,560 | -0.44% | 600 | - | -0.56% |
| 06/18 | 20,500 | 20,650 | 20,500 | 20,650 | +0.73% | 200 | - | -0.26% |
| 06/17 | 20,340 | 20,850 | 20,340 | 20,500 | +1.23% | 500 | - | -1.1% |
| 06/15 | 20,240 | 20,340 | 20,230 | 20,250 | -0.54% | 600 | - | -2.42% |
| 06/12 | 20,360 | 20,360 | 20,360 | 20,360 | 0% | 200 | - | -2.02% |
| 06/11 | 20,430 | 20,430 | 20,130 | 20,360 | -0.34% | 800 | - | -2.18% |
| 06/10 | 20,330 | 20,430 | 20,200 | 20,430 | -0.1% | 400 | - | -1.98% |
| 06/09 | 20,400 | 20,790 | 20,400 | 20,450 | +0.25% | 600 | - | -2.08% |
| 06/08 | 20,400 | 20,400 | 20,400 | 20,400 | -0.49% | 100 | - | -2.48% |
| 06/05 | 20,170 | 20,510 | 20,170 | 20,500 | +1.49% | 700 | - | -2.2% |
| 06/03 | 20,200 | 20,200 | 20,200 | 20,200 | 0% | 400 | - | -3.75% |
| 06/02 | 20,870 | 20,900 | 20,200 | 20,200 | -0.98% | 400 | - | -3.97% |
| 06/01 | 20,400 | 20,400 | 20,350 | 20,400 | +0.15% | 400 | - | -3.26% |
| 05/29 | 20,800 | 20,800 | 20,370 | 20,370 | -2.16% | 400 | - | -3.51% |
| 05/28 | 20,810 | 20,820 | 20,810 | 20,820 | -1% | 400 | - | -1.43% |
| 05/27 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 05/27 | 20,950 | 21,160 | 20,950 | 21,030 | +0.38% | 500 | - | -0.39% |
| 05/26 | 20,900 | 21,110 | 20,850 | 20,950 | +0.24% | 700 | - | -0.64% |
| 05/22 | 20,900 | 20,900 | 20,900 | 20,900 | 0% | 200 | - | -0.78% |
| 05/21 | 20,900 | 20,900 | 20,900 | 20,900 | 0% | 100 | - | -0.77% |
| 05/20 | （IR情報）16:00 (訂正)「役員の異動に関するお知らせ」の一部訂正について |
| 05/20 | 20,850 | 21,040 | 20,850 | 20,900 | -0.29% | 700 | - | -0.82% |
| 05/19 | 20,960 | 20,960 | 20,960 | 20,960 | -1.83% | 300 | - | -0.51% |
| 05/18 | （IR情報）18:30 当社株券等の大量買付行為への対応策(買収への対応策)の継続に関するお知らせ |
| 05/18 | （IR情報）18:30 役員の異動に関するお知らせ |
| 05/18 | 21,380 | 21,380 | 21,350 | 21,350 | +1.86% | 300 | - | +1.4% |
| 05/15 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 05/15 | （IR情報）15:30 2026年3月期通期連結業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （5%ルール）松本興産（15.11%）木村直樹（2.95%） |
| 05/13 | 20,960 | 20,960 | 20,960 | 20,960 | -1.64% | 100 | - | -0.32% |
| 05/12 | 21,310 | 21,310 | 21,310 | 21,310 | +0.52% | 100 | - | +1.16% |
| 05/11 | 21,010 | 21,200 | 21,000 | 21,200 | -0.24% | 400 | - | +0.69% |
| 05/08 | 20,750 | 21,250 | 20,750 | 21,250 | 0% | 400 | - | +1.04% |
| 05/07 | 21,320 | 21,320 | 21,110 | 21,250 | +0.66% | 300 | - | +1.11% |
| 04/28 | 20,940 | 21,110 | 20,940 | 21,110 | +0.81% | 400 | - | +0.52% |
| 04/27 | 21,390 | 21,400 | 20,940 | 20,940 | -1.13% | 300 | - | -0.23% |
| 04/24 | 21,180 | 21,180 | 21,180 | 21,180 | +0.28% | 100 | - | +0.92% |
| 04/23 | 20,970 | 21,120 | 20,800 | 21,120 | -1.63% | 400 | - | +0.6% |
| 04/21 | 20,780 | 21,470 | 20,700 | 21,470 | +0.89% | 1,300 | - | +2.39% |
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。
