| 2026 |
| 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% |
| 05/28 | 3,490 | 3,540 | 3,485 | 3,510 | -0.28% | 71,800 | - | -3.94% |
| 05/27 | 3,475 | 3,530 | 3,460 | 3,520 | +0.86% | 99,400 | - | -4.03% |
| 05/26 | 3,480 | 3,505 | 3,435 | 3,490 | -0.14% | 47,800 | - | -5.27% |
| 05/25 | 3,485 | 3,500 | 3,470 | 3,495 | -0.57% | 70,700 | - | -5.62% |
| 05/22 | 3,590 | 3,590 | 3,470 | 3,515 | -1.26% | 72,300 | - | -5.56% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 35,395株（0.08%）-0.62%義務消失 |
| 05/21 | 3,580 | 3,600 | 3,550 | 3,560 | +0.85% | 74,300 | - | -4.79% |
| 05/20 | 3,515 | 3,570 | 3,470 | 3,530 | +0.28% | 70,400 | - | -5.99% |
| 05/19 | 3,500 | 3,525 | 3,490 | 3,520 | +1.29% | 73,600 | - | -6.75% |
| 05/18 | 3,490 | 3,515 | 3,450 | 3,475 | -1.42% | 88,100 | - | -8.46% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 286,771株（0.7%）+0.05% |
| 05/15 | 3,400 | 3,540 | 3,390 | 3,525 | +2.92% | 110,000 | - | -7.7% |
| 05/14 | 3,445 | 3,505 | 3,370 | 3,425 | -0.29% | 176,300 | - | -10.81% |
| 05/13 | （IR情報）14:00 代表取締役の異動(退任)および人事異動に関するお知らせ |
| 05/13 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,630 | 3,655 | 3,410 | 3,435 | -4.85% | 147,800 | - | -11.13% |
| 05/12 | （5%ルール）BML-kikaku,Inc.（24.92%）estate-kogyo,Inc.（1.91%）matoba-lease,Inc.（1.87%）近藤健介（8.68%） |
| 05/12 | 3,770 | 3,780 | 3,590 | 3,610 | -4.37% | 73,500 | - | -7.15% |
| 05/11 | 3,780 | 3,800 | 3,760 | 3,775 | -1.31% | 54,600 | - | -3.38% |
| 05/08 | 3,840 | 3,840 | 3,755 | 3,825 | -0.39% | 78,600 | - | -2.37% |
| 05/07 | 3,815 | 3,870 | 3,805 | 3,840 | +2.26% | 156,500 | - | -2.22% |
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。
