| 2026 |
| 09/10 | 1,156 | 1,163 | 1,143 | 1,163 | 0% | 7,600 | 38億3557万 | +1.93% |
| 09/09 | 1,168 | 1,168 | 1,156 | 1,163 | +0.61% | 3,300 | 38億3557万 | +2.02% |
| 09/08 | 1,150 | 1,164 | 1,150 | 1,156 | +0.35% | 6,100 | 38億1248万 | +1.4% |
| 09/07 | 1,155 | 1,155 | 1,151 | 1,152 | -0.26% | 2,700 | 37億9929万 | +1.14% |
| 09/04 | 1,155 | 1,166 | 1,155 | 1,155 | 0% | 900 | 38億919万 | +1.49% |
| 09/03 | 1,137 | 1,155 | 1,137 | 1,155 | -0.52% | 1,100 | 38億919万 | +1.49% |
| 09/02 | 1,160 | 1,167 | 1,150 | 1,161 | +0.09% | 4,700 | 38億2897万 | +1.93% |
| 09/01 | 1,160 | 1,161 | 1,154 | 1,160 | 0% | 2,700 | 38億2568万 | +1.84% |
| 08/31 | 1,127 | 1,165 | 1,127 | 1,160 | +1.93% | 7,600 | 38億2568万 | +1.84% |
| 08/28 | 1,123 | 1,140 | 1,123 | 1,138 | +1.34% | 2,400 | 37億5312万 | -0.09% |
| 08/27 | 1,121 | 1,130 | 1,121 | 1,123 | +0.27% | 6,700 | 37億365万 | -1.49% |
| 08/26 | 1,123 | 1,123 | 1,120 | 1,120 | -0.27% | 700 | 36億9376万 | -2.01% |
| 08/25 | 1,124 | 1,126 | 1,120 | 1,123 | -0.09% | 1,700 | 37億365万 | -1.84% |
| 08/24 | 1,113 | 1,129 | 1,113 | 1,124 | -0.44% | 3,100 | 37億695万 | -1.66% |
| 08/21 | 1,126 | 1,129 | 1,115 | 1,129 | +0.27% | 5,100 | 37億2344万 | -1.22% |
| 08/20 | 1,129 | 1,129 | 1,122 | 1,126 | -0.27% | 2,100 | 37億1354万 | -1.57% |
| 08/19 | 1,118 | 1,129 | 1,115 | 1,129 | +1.35% | 9,400 | 37億2344万 | -1.66% |
| 08/18 | （IR情報）15:30 株式会社ストラソルアーキテクトの株式の取得(子会社化)に関するお知らせ |
| 08/18 | 1,117 | 1,120 | 1,114 | 1,114 | -0.18% | 3,300 | 36億7397万 | -2.88% |
| 08/17 | 1,130 | 1,132 | 1,116 | 1,116 | -1.41% | 2,300 | 36億8056万 | -2.7% |
| 08/14 | 1,122 | 1,156 | 1,114 | 1,132 | +0.62% | 5,000 | 37億3333万 | -1.22% |
| 08/13 | 1,132 | 1,133 | 1,112 | 1,125 | -5.3% | 15,200 | 37億1025万 | -1.75% |
| 08/12 | （IR情報）15:40 2026年6月期決算短信〔日本基準〕(非連結) |
| 08/12 | （IR情報）15:40 2026年6月期決算説明資料 |
| 08/12 | （IR情報）15:40 事業計画及び成長可能性に関する資料 |
| 08/12 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 08/12 | 1,153 | 1,188 | 1,144 | 1,188 | +3.04% | 10,100 | 39億1802万 | +3.94% |
| 08/10 | 1,133 | 1,154 | 1,131 | 1,153 | +1.14% | 1,900 | 38億259万 | +1.14% |
| 08/07 | 1,130 | 1,145 | 1,130 | 1,140 | +0.88% | 2,900 | 37億5972万 | +0.18% |
| 08/06 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 1,600 | 37億2674万 | -0.53% |
| 08/05 | 1,140 | 1,141 | 1,140 | 1,140 | 0% | 700 | 37億5972万 | +0.53% |
| 08/04 | 1,126 | 1,149 | 1,126 | 1,140 | -0.09% | 2,200 | 37億5972万 | +0.71% |
| 08/03 | 1,137 | 1,151 | 1,133 | 1,141 | +0.09% | 1,600 | 37億6301万 | +0.88% |
| 07/31 | 1,150 | 1,169 | 1,140 | 1,140 | -0.78% | 900 | 37億5972万 | +0.97% |
| 07/30 | 1,143 | 1,175 | 1,143 | 1,149 | -1.29% | 1,900 | 37億8940万 | +2.04% |
| 07/29 | 1,148 | 1,164 | 1,142 | 1,164 | -0.43% | 3,600 | 38億3887万 | +3.56% |
| 07/28 | 1,169 | 1,169 | 1,136 | 1,169 | -0.26% | 1,700 | 38億5536万 | +4.28% |
| 07/27 | 1,157 | 1,172 | 1,156 | 1,172 | +1.3% | 1,800 | 38億6525万 | +4.83% |
| 07/24 | 1,145 | 1,170 | 1,129 | 1,157 | +0.09% | 5,000 | 38億1578万 | +3.77% |
| 07/23 | 1,167 | 1,186 | 1,130 | 1,156 | -3.18% | 9,100 | 38億1248万 | +3.86% |
| 07/22 | 1,119 | 1,196 | 1,119 | 1,194 | +4.01% | 15,500 | 39億3781万 | +7.57% |
| 07/21 | 1,102 | 1,148 | 1,102 | 1,148 | +4.17% | 5,600 | 37億8610万 | +3.8% |
| 07/17 | 1,113 | 1,120 | 1,091 | 1,102 | -0.81% | 10,500 | 36億3439万 | -0.27% |
| 07/16 | 1,180 | 1,180 | 1,100 | 1,111 | -4.88% | 22,300 | 36億6407万 | +0.54% |
| 07/15 | 1,182 | 1,192 | 1,160 | 1,168 | -3.63% | 10,900 | 38億5206万 | +5.8% |
| 07/14 | 1,113 | 1,288 | 1,113 | 1,212 | +8.21% | 53,000 | 39億9717万 | +9.98% |
| 07/13 | 1,095 | 1,131 | 1,080 | 1,120 | +1.73% | 5,700 | 36億9376万 | +2% |
| 07/10 | 1,102 | 1,106 | 1,101 | 1,101 | +0.09% | 1,100 | 36億3109万 | +0.36% |
| 07/09 | 1,104 | 1,104 | 1,098 | 1,100 | -0.36% | 1,100 | 36億2780万 | +0.27% |
| 07/08 | 1,087 | 1,104 | 1,082 | 1,104 | +1.56% | 500 | 36億4099万 | +0.73% |
| 07/07 | 1,105 | 1,105 | 1,086 | 1,087 | -1.63% | 800 | 35億8492万 | -0.73% |
| 07/06 | 1,099 | 1,105 | 1,082 | 1,105 | +0.82% | 3,200 | 36億4429万 | +0.73% |
| 07/03 | 1,095 | 1,096 | 1,073 | 1,096 | -0.18% | 2,000 | 36億1460万 | 0% |
| 07/02 | 1,089 | 1,098 | 1,080 | 1,098 | +2.14% | 1,900 | 36億2120万 | +0.18% |
| 07/01 | 1,100 | 1,100 | 1,065 | 1,075 | -2.54% | 2,400 | 35億4535万 | -1.92% |
| 06/30 | 1,090 | 1,103 | 1,076 | 1,103 | +0.82% | 2,300 | 36億3769万 | +0.55% |
| 06/29 | 1,069 | 1,094 | 1,069 | 1,094 | 0% | 1,600 | 36億801万 | -0.18% |
| 06/26 | 1,082 | 1,094 | 1,078 | 1,094 | +1.11% | 1,400 | 36億801万 | -0.18% |
| 06/25 | 1,077 | 1,094 | 1,077 | 1,082 | -0.28% | 1,900 | 35億6843万 | -1.37% |
| 06/24 | 1,093 | 1,094 | 1,075 | 1,085 | -0.82% | 1,200 | 35億7833万 | -1.18% |
| 06/23 | 1,094 | 1,094 | 1,094 | 1,094 | 0% | 400 | 36億801万 | -0.27% |
| 06/22 | 1,077 | 1,095 | 1,072 | 1,094 | -0.09% | 3,300 | 36億801万 | -0.18% |
| 06/19 | 1,090 | 1,095 | 1,082 | 1,095 | -0.18% | 2,800 | 36億1131万 | 0% |
| 06/18 | 1,093 | 1,097 | 1,093 | 1,097 | -0.18% | 1,500 | 36億1790万 | +0.27% |
| 06/17 | 1,091 | 1,118 | 1,091 | 1,099 | +0.73% | 2,600 | 36億2450万 | +0.55% |
| 06/16 | 1,111 | 1,111 | 1,091 | 1,091 | -1.98% | 1,900 | 35億9811万 | -0.09% |
| 06/15 | 1,100 | 1,122 | 1,100 | 1,113 | +1.55% | 4,000 | 36億7067万 | +2.02% |
| 06/12 | 1,098 | 1,098 | 1,089 | 1,096 | -0.81% | 1,500 | 36億1460万 | +0.46% |
| 06/11 | 1,110 | 1,110 | 1,088 | 1,105 | -0.45% | 2,600 | 36億4429万 | +1.28% |
| 06/10 | 1,117 | 1,117 | 1,093 | 1,110 | -0.63% | 2,600 | 36億6078万 | +1.74% |
| 06/09 | 1,082 | 1,117 | 1,069 | 1,117 | +3.23% | 2,500 | 36億8386万 | +2.38% |
| 06/08 | 1,107 | 1,108 | 1,081 | 1,082 | -2.79% | 5,600 | 35億6843万 | -0.73% |
| 06/05 | 1,073 | 1,113 | 1,072 | 1,113 | +3.82% | 2,900 | 36億7067万 | +1.92% |
| 06/04 | 1,076 | 1,106 | 1,072 | 1,072 | -1.56% | 4,200 | 35億3545万 | -1.92% |
| 06/03 | 1,119 | 1,119 | 1,081 | 1,089 | -2.77% | 4,000 | 35億9152万 | -0.64% |
| 06/02 | 1,072 | 1,120 | 1,072 | 1,120 | +3.61% | 6,900 | 36億9376万 | +2% |
| 06/01 | 1,094 | 1,099 | 1,079 | 1,081 | -1.28% | 4,700 | 35億6513万 | -1.73% |
| 05/29 | 1,110 | 1,120 | 1,085 | 1,095 | -1.35% | 2,800 | 36億1131万 | -0.82% |
| 05/28 | 1,108 | 1,114 | 1,105 | 1,110 | +2.02% | 3,700 | 36億6078万 | +0.27% |
| 05/27 | 1,069 | 1,091 | 1,069 | 1,088 | +0.65% | 5,900 | 35億8822万 | -1.81% |
| 05/26 | 1,071 | 1,099 | 1,071 | 1,081 | -1.73% | 5,000 | 35億6513万 | -2.61% |
| 05/25 | 1,117 | 1,120 | 1,083 | 1,100 | -0.9% | 6,400 | 36億2780万 | -0.9% |
| 05/22 | 1,100 | 1,116 | 1,100 | 1,110 | +0.45% | 3,300 | 36億6078万 | -0.09% |
| 05/21 | 1,059 | 1,110 | 1,059 | 1,105 | +4.44% | 6,300 | 36億4429万 | -0.45% |
| 05/20 | 1,061 | 1,077 | 1,044 | 1,058 | -2.04% | 11,000 | 34億8928万 | -4.68% |
| 05/19 | 1,062 | 1,080 | 1,061 | 1,080 | +1.69% | 12,100 | 35億6184万 | -2.7% |
| 05/18 | 1,080 | 1,084 | 1,062 | 1,062 | -0.75% | 8,500 | 35億247万 | -4.24% |
| 05/15 | （IR情報）15:40 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）15:40 2026年6月期第3四半期決算説明資料 |
| 05/15 | 1,061 | 1,091 | 1,059 | 1,070 | -0.65% | 7,900 | 35億2886万 | -3.43% |
| 05/14 | 1,067 | 1,078 | 1,061 | 1,077 | +0.94% | 5,000 | 35億5194万 | -2.71% |
| 05/13 | 1,077 | 1,077 | 1,060 | 1,067 | -0.93% | 4,400 | 35億1896万 | -3.53% |
| 05/12 | 1,094 | 1,094 | 1,075 | 1,077 | -2.18% | 6,100 | 35億5194万 | -2.53% |
| 05/11 | 1,101 | 1,103 | 1,087 | 1,101 | -0.63% | 11,200 | 36億3109万 | -0.18% |
| 05/08 | 1,093 | 1,110 | 1,093 | 1,108 | +0.45% | 2,300 | 36億5418万 | +0.64% |
| 05/07 | 1,100 | 1,110 | 1,093 | 1,103 | +0.27% | 3,800 | 36億3769万 | +0.46% |
| 05/01 | 1,103 | 1,109 | 1,070 | 1,100 | -0.27% | 8,300 | 36億2780万 | +0.36% |
| 04/30 | 1,130 | 1,130 | 1,094 | 1,103 | -2.39% | 10,500 | 36億3769万 | +0.73% |
| 04/28 | 1,113 | 1,134 | 1,111 | 1,130 | -0.79% | 8,900 | 37億2674万 | +3.29% |
| 04/27 | 1,155 | 1,155 | 1,123 | 1,139 | -1.64% | 10,900 | 37億5642万 | +4.3% |
| 04/24 | 1,119 | 1,158 | 1,068 | 1,158 | +2.84% | 22,300 | 38億1908万 | +6.34% |
| 04/23 | （5%ルール）遠藤八郎（0.03%）創歩人 HD（4.15%）遠藤史織（1.52%）遠藤えみ子（0.52%）遠藤寛志（1.52%） |
| 04/23 | 1,171 | 1,171 | 1,115 | 1,126 | -4.25% | 10,100 | 37億1354万 | +3.68% |
| 04/22 | 1,177 | 1,185 | 1,151 | 1,176 | -0.17% | 8,000 | 38億7844万 | +8.49% |
| 04/21 | 1,154 | 1,178 | 1,152 | 1,178 | +1.2% | 7,300 | 38億8504万 | +9.07% |
| 04/20 | 1,135 | 1,184 | 1,121 | 1,164 | +2.56% | 20,500 | 38億3887万 | +8.28% |
| 04/17 | 1,116 | 1,135 | 1,108 | 1,135 | +0.44% | 14,900 | 37億4323万 | +5.98% |
| 04/16 | 1,096 | 1,131 | 1,091 | 1,130 | +3.1% | 20,500 | 37億2674万 | +5.81% |
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。
