| 2026 |
| 10/23 | 3,900 | 3,900 | 3,770 | 3,785 | -1.82% | 96,700 | - | +2.21% |
| 10/22 | 3,850 | 3,890 | 3,840 | 3,855 | +0.13% | 50,000 | - | +4.3% |
| 10/21 | 3,850 | 3,860 | 3,825 | 3,850 | +0.39% | 52,800 | - | +4.51% |
| 10/20 | 3,810 | 3,845 | 3,805 | 3,835 | +0.26% | 48,500 | - | +4.44% |
| 10/19 | 3,895 | 3,895 | 3,815 | 3,825 | -0.26% | 57,200 | - | +4.48% |
| 10/16 | 3,830 | 3,865 | 3,785 | 3,835 | 0% | 83,000 | - | +4.98% |
| 10/15 | 3,755 | 3,845 | 3,710 | 3,835 | +1.59% | 122,900 | - | +5.27% |
| 10/14 | 3,730 | 3,790 | 3,720 | 3,775 | +1.34% | 56,200 | - | +3.82% |
| 10/13 | 3,660 | 3,740 | 3,645 | 3,725 | +2.05% | 71,100 | - | +2.56% |
| 10/09 | 3,600 | 3,660 | 3,595 | 3,650 | +1.96% | 91,700 | - | +0.55% |
| 10/08 | 3,600 | 3,600 | 3,550 | 3,580 | +0.14% | 75,100 | - | -1.43% |
| 10/07 | 3,600 | 3,635 | 3,575 | 3,575 | -1.11% | 60,700 | - | -1.68% |
| 10/06 | 3,565 | 3,620 | 3,565 | 3,615 | +1.4% | 46,100 | - | -0.66% |
| 10/05 | 3,585 | 3,600 | 3,550 | 3,565 | 0% | 63,300 | - | -2.03% |
| 10/02 | 3,630 | 3,630 | 3,540 | 3,565 | -2.19% | 101,700 | - | -2.14% |
| 10/01 | 3,620 | 3,655 | 3,600 | 3,645 | 0% | 77,300 | - | -0.05% |
| 09/30 | 3,620 | 3,655 | 3,595 | 3,645 | +0.55% | 70,000 | - | -0.05% |
| 09/29 | 3,635 | 3,675 | 3,585 | 3,625 | -2.16% | 63,900 | - | -0.58% |
| 09/28 | 3,720 | 3,745 | 3,700 | 3,705 | +0.14% | 84,100 | - | +1.65% |
| 09/25 | 3,685 | 3,725 | 3,685 | 3,700 | +0.41% | 47,200 | - | +1.65% |
| 09/24 | 3,640 | 3,690 | 3,640 | 3,685 | +0.41% | 50,300 | - | +1.35% |
| 09/18 | 3,695 | 3,720 | 3,655 | 3,670 | -0.94% | 80,000 | - | +1.05% |
| 09/17 | 3,655 | 3,710 | 3,655 | 3,705 | +0.82% | 51,300 | - | +2.09% |
| 09/16 | 3,670 | 3,685 | 3,660 | 3,675 | +0.96% | 31,600 | - | +1.44% |
| 09/15 | 3,630 | 3,660 | 3,610 | 3,640 | +0.69% | 47,800 | - | +0.55% |
| 09/14 | 3,575 | 3,615 | 3,575 | 3,615 | +1.69% | 57,400 | - | -0.06% |
| 09/11 | 3,510 | 3,575 | 3,510 | 3,555 | +0.28% | 57,600 | - | -1.69% |
| 09/10 | 3,560 | 3,565 | 3,530 | 3,545 | -0.98% | 55,900 | - | -1.91% |
| 09/09 | 3,625 | 3,625 | 3,555 | 3,580 | -0.69% | 81,600 | - | -0.89% |
| 09/08 | 3,585 | 3,620 | 3,570 | 3,605 | 0% | 38,800 | - | -0.06% |
| 09/07 | 3,620 | 3,630 | 3,585 | 3,605 | -1.1% | 42,600 | - | +0.03% |
| 09/04 | 3,655 | 3,700 | 3,605 | 3,645 | -1.22% | 67,700 | - | +1.14% |
| 09/03 | 3,705 | 3,705 | 3,650 | 3,690 | +0.54% | 57,400 | - | +2.36% |
| 09/02 | 3,660 | 3,695 | 3,640 | 3,670 | -0.81% | 80,100 | - | +1.8% |
| 09/01 | 3,645 | 3,710 | 3,645 | 3,700 | +0.82% | 56,400 | - | +2.69% |
| 08/31 | 3,625 | 3,685 | 3,625 | 3,670 | +0.41% | 55,200 | - | +1.97% |
| 08/28 | 3,625 | 3,665 | 3,600 | 3,655 | +1.11% | 73,600 | - | +1.7% |
| 08/27 | （5%ルール）BML-kikaku,Inc.（24.92%）estate-kogyo,Inc.（1.91%）matoba-lease,Inc.（1.87%）近藤健介（8.69%） |
| 08/27 | 3,650 | 3,685 | 3,600 | 3,615 | -1.63% | 57,300 | - | +0.7% |
| 08/26 | 3,670 | 3,685 | 3,650 | 3,675 | +0.55% | 29,500 | - | +2.42% |
| 08/25 | 3,620 | 3,690 | 3,615 | 3,655 | +0.55% | 72,000 | - | +1.95% |
| 08/24 | 3,650 | 3,655 | 3,610 | 3,635 | +0.28% | 53,200 | - | +1.42% |
| 08/21 | （IR情報）17:00 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に関するお知らせ |
| 08/21 | 3,610 | 3,640 | 3,600 | 3,625 | +0.42% | 49,200 | - | +1.14% |
| 08/20 | 3,630 | 3,660 | 3,595 | 3,610 | +0.7% | 55,800 | - | +0.67% |
| 08/19 | 3,610 | 3,625 | 3,580 | 3,585 | -0.28% | 39,400 | - | -0.06% |
| 08/18 | 3,565 | 3,635 | 3,565 | 3,595 | +0.42% | 37,000 | - | +0.17% |
| 08/17 | 3,610 | 3,610 | 3,575 | 3,580 | -0.14% | 45,000 | - | -0.31% |
| 08/14 | 3,575 | 3,600 | 3,550 | 3,585 | +0.28% | 30,300 | - | -0.25% |
| 08/13 | 3,580 | 3,585 | 3,530 | 3,575 | -0.28% | 43,000 | - | -0.64% |
| 08/12 | 3,615 | 3,615 | 3,560 | 3,585 | +0.28% | 35,800 | - | -0.44% |
| 08/10 | 3,595 | 3,605 | 3,545 | 3,575 | -0.42% | 53,200 | - | -0.78% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,500 | 3,610 | 3,455 | 3,590 | +2.57% | 121,200 | - | -0.42% |
| 08/06 | 3,455 | 3,515 | 3,440 | 3,500 | +0.43% | 74,100 | - | -2.97% |
| 08/05 | 3,440 | 3,500 | 3,420 | 3,485 | +0.43% | 177,100 | - | -3.46% |
| 08/04 | 3,500 | 3,560 | 3,470 | 3,470 | -1.84% | 139,400 | - | -3.98% |
| 08/03 | 3,570 | 3,590 | 3,520 | 3,535 | -1.39% | 69,100 | - | -2.38% |
| 07/31 | 3,640 | 3,655 | 3,585 | 3,585 | -2.32% | 100,400 | - | -1.1% |
| 07/30 | 3,705 | 3,705 | 3,640 | 3,670 | -0.81% | 92,800 | - | +1.19% |
| 07/29 | 3,645 | 3,735 | 3,610 | 3,700 | +2.49% | 106,200 | - | +2.07% |
| 07/28 | 3,630 | 3,635 | 3,590 | 3,610 | +0.14% | 62,200 | - | -0.3% |
| 07/27 | 3,570 | 3,625 | 3,565 | 3,605 | +1.41% | 83,500 | - | -0.44% |
| 07/24 | （IR情報）14:00 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 |
| 07/24 | 3,505 | 3,560 | 3,480 | 3,555 | +0.42% | 60,300 | - | -1.74% |
| 07/23 | 3,565 | 3,565 | 3,515 | 3,540 | -1.26% | 63,100 | - | -2.18% |
| 07/22 | 3,595 | 3,595 | 3,555 | 3,585 | -0.28% | 71,600 | - | -0.99% |
| 07/21 | 3,645 | 3,675 | 3,590 | 3,595 | -0.96% | 55,600 | - | -0.77% |
| 07/17 | 3,630 | 3,665 | 3,590 | 3,630 | -0.27% | 72,100 | - | +0.17% |
| 07/16 | 3,645 | 3,700 | 3,640 | 3,640 | -0.68% | 57,600 | - | +0.41% |
| 07/15 | 3,680 | 3,680 | 3,640 | 3,665 | +0.96% | 60,000 | - | +1.08% |
| 07/14 | 3,670 | 3,675 | 3,630 | 3,630 | -0.14% | 48,000 | - | +0.14% |
| 07/13 | 3,685 | 3,685 | 3,605 | 3,635 | -0.55% | 64,100 | - | +0.19% |
| 07/10 | 3,685 | 3,685 | 3,630 | 3,655 | -0.14% | 71,900 | - | +0.77% |
| 07/09 | 3,670 | 3,675 | 3,640 | 3,660 | -0.27% | 60,600 | - | +0.99% |
| 07/08 | 3,675 | 3,680 | 3,640 | 3,670 | +0.41% | 64,500 | - | +1.41% |
| 07/07 | 3,610 | 3,670 | 3,610 | 3,655 | +0.55% | 122,700 | - | +1.16% |
| 07/06 | 3,665 | 3,665 | 3,615 | 3,635 | +0.14% | 47,100 | - | +0.83% |
| 07/03 | 3,655 | 3,670 | 3,605 | 3,630 | -0.14% | 63,100 | - | +0.78% |
| 07/02 | 3,615 | 3,640 | 3,605 | 3,635 | +1.96% | 83,000 | - | +1.08% |
| 07/01 | 3,600 | 3,615 | 3,545 | 3,565 | -0.97% | 93,700 | - | -0.72% |
| 06/30 | 3,620 | 3,635 | 3,555 | 3,600 | -1.1% | 80,600 | - | +0.28% |
| 06/29 | 3,650 | 3,680 | 3,625 | 3,640 | -0.14% | 115,400 | - | +1.53% |
| 06/26 | 3,635 | 3,665 | 3,600 | 3,645 | +0.28% | 86,700 | - | +1.84% |
| 06/25 | 3,615 | 3,665 | 3,595 | 3,635 | +0.41% | 56,700 | - | +1.71% |
| 06/24 | 3,600 | 3,650 | 3,590 | 3,620 | +0.56% | 61,100 | - | +1.37% |
| 06/23 | 3,560 | 3,630 | 3,555 | 3,600 | +0.28% | 69,700 | - | +0.9% |
| 06/22 | 3,550 | 3,605 | 3,545 | 3,590 | +1.13% | 62,900 | - | +0.73% |
| 06/19 | 3,560 | 3,600 | 3,535 | 3,550 | -0.28% | 59,400 | - | -0.28% |
| 06/18 | 3,580 | 3,620 | 3,555 | 3,560 | -0.97% | 84,100 | - | +0.03% |
| 06/17 | 3,645 | 3,660 | 3,590 | 3,595 | -1.24% | 54,700 | - | +1.18% |
| 06/16 | 3,600 | 3,655 | 3,580 | 3,640 | +0.41% | 81,100 | - | +2.62% |
| 06/15 | 3,650 | 3,690 | 3,590 | 3,625 | -0.41% | 78,000 | - | +2.23% |
| 06/12 | 3,610 | 3,680 | 3,605 | 3,640 | -0.68% | 123,300 | - | +2.48% |
| 06/11 | 3,670 | 3,675 | 3,600 | 3,665 | +0.14% | 109,200 | - | +2.98% |
| 06/10 | 3,720 | 3,740 | 3,595 | 3,660 | -0.95% | 140,200 | - | +2.64% |
| 06/09 | 3,615 | 3,700 | 3,615 | 3,695 | +2.21% | 117,800 | - | +3.5% |
| 06/08 | 3,570 | 3,645 | 3,550 | 3,615 | +0.98% | 87,100 | - | +1.12% |
| 06/05 | 3,580 | 3,675 | 3,565 | 3,580 | +1.13% | 118,600 | - | -0.08% |
| 06/04 | 3,495 | 3,605 | 3,490 | 3,540 | +0.57% | 98,200 | - | -1.48% |
| 06/03 | 3,420 | 3,525 | 3,415 | 3,520 | +2.03% | 107,800 | - | -2.33% |
| 06/02 | 3,445 | 3,475 | 3,400 | 3,450 | -3.09% | 127,700 | - | -4.54% |
| 06/01 | 3,470 | 3,570 | 3,465 | 3,560 | +2.15% | 106,000 | - | -1.9% |
| 05/29 | 3,510 | 3,550 | 3,480 | 3,485 | -0.71% | 123,800 | - | -4.26% |
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。
