| 2024 |
| 06/26 | 4,115 | 4,130 | 4,105 | 4,130 | +0.36% | 2,300 | 227億1500万 | +1.37% |
| 06/25 | 4,095 | 4,120 | 4,085 | 4,115 | +0.49% | 2,900 | 226億3250万 | +1.01% |
| 06/24 | 4,100 | 4,105 | 4,045 | 4,095 | -0.12% | 6,600 | 225億2250万 | +0.54% |
| 06/21 | 4,085 | 4,100 | 4,080 | 4,100 | +0.37% | 2,100 | 225億5000万 | +0.66% |
| 06/20 | 4,080 | 4,085 | 4,060 | 4,085 | +0.37% | 1,300 | 224億6750万 | +0.34% |
| 06/19 | 4,065 | 4,085 | 4,055 | 4,070 | +0.25% | 2,900 | 223億8500万 | -0.02% |
| 06/18 | 4,035 | 4,060 | 4,035 | 4,060 | +0.74% | 1,000 | 223億3000万 | -0.29% |
| 06/17 | 4,030 | 4,045 | 4,025 | 4,030 | +0.12% | 1,400 | 221億6500万 | -0.98% |
| 06/14 | 4,045 | 4,050 | 4,025 | 4,025 | -0.37% | 1,600 | 221億3750万 | -1.08% |
| 06/13 | 4,030 | 4,045 | 4,030 | 4,040 | +0.25% | 900 | 222億2000万 | -0.69% |
| 06/12 | 4,045 | 4,050 | 4,030 | 4,030 | -0.37% | 1,900 | 221億6500万 | -0.89% |
| 06/11 | 4,035 | 4,050 | 4,025 | 4,045 | +0.25% | 3,800 | 222億4750万 | -0.47% |
| 06/10 | 4,035 | 4,045 | 4,035 | 4,035 | 0% | 1,700 | 221億9250万 | -0.66% |
| 06/07 | 4,025 | 4,045 | 4,025 | 4,035 | 0% | 400 | 221億9250万 | -0.62% |
| 06/06 | 4,030 | 4,050 | 4,030 | 4,035 | +0.12% | 1,700 | 221億9250万 | -0.57% |
| 06/05 | 4,040 | 4,065 | 4,030 | 4,030 | -0.86% | 3,900 | 221億6500万 | -0.62% |
| 06/04 | 4,065 | 4,090 | 4,060 | 4,065 | -0.61% | 3,700 | 223億5750万 | +0.32% |
| 06/03 | （IR情報）16:10 「株式会社構造計画研究所ホールディングス」の新規上場承認に関するお知らせ |
| 06/03 | 4,105 | 4,105 | 4,085 | 4,090 | -0.37% | 1,900 | 224億9500万 | +1.04% |
| 05/31 | 4,085 | 4,105 | 4,080 | 4,105 | 0% | 1,700 | 225億7750万 | +1.51% |
| 05/30 | 4,100 | 4,115 | 4,090 | 4,105 | -0.48% | 2,600 | 225億7750万 | +1.68% |
| 05/29 | 4,115 | 4,125 | 4,110 | 4,125 | +0.24% | 2,500 | 226億8750万 | +2.33% |
| 05/28 | 4,120 | 4,130 | 4,115 | 4,115 | -0.12% | 1,700 | 226億3250万 | +2.29% |
| 05/27 | 4,095 | 4,130 | 4,090 | 4,120 | +0.61% | 3,000 | 226億6000万 | +2.59% |
| 05/24 | 4,070 | 4,095 | 4,070 | 4,095 | +0.61% | 2,800 | 225億2250万 | +2.15% |
| 05/23 | 4,100 | 4,100 | 4,065 | 4,070 | -1.45% | 3,000 | 223億8500万 | +1.67% |
| 05/22 | 4,110 | 4,140 | 4,110 | 4,130 | +0.73% | 2,500 | 227億1500万 | +3.25% |
| 05/21 | 4,080 | 4,145 | 4,080 | 4,100 | +0.49% | 5,300 | 225億5000万 | +2.65% |
| 05/20 | 4,080 | 4,095 | 4,075 | 4,080 | +0.37% | 2,900 | 224億4000万 | +2.31% |
| 05/17 | 4,080 | 4,080 | 4,055 | 4,065 | -0.37% | 1,300 | 223億5750万 | +2.03% |
| 05/16 | 4,070 | 4,080 | 4,050 | 4,080 | 0% | 3,300 | 224億4000万 | +2.54% |
| 05/15 | 4,075 | 4,080 | 4,050 | 4,080 | +1.24% | 4,100 | 224億4000万 | +2.64% |
| 05/14 | 4,130 | 4,130 | 4,015 | 4,030 | +1% | 15,000 | 221億6500万 | +1.51% |
| 05/13 | （IR情報）15:40 剰余金の配当(第3四半期配当)の決定に関するお知らせ |
| 05/13 | （IR情報）15:40 2024年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/13 | 4,000 | 4,000 | 3,985 | 3,990 | -0.25% | 3,100 | 219億4500万 | +0.55% |
| 05/10 | 3,990 | 4,000 | 3,980 | 4,000 | +0.25% | 3,100 | 220億 | +0.83% |
| 05/09 | 3,980 | 3,995 | 3,980 | 3,990 | -0.13% | 2,200 | 219億4500万 | +0.61% |
| 05/08 | 4,005 | 4,005 | 3,990 | 3,995 | +0.13% | 1,800 | 219億7250万 | +0.73% |
| 05/07 | 4,000 | 4,010 | 3,990 | 3,990 | 0% | 2,800 | 219億4500万 | +0.58% |
| 05/02 | 3,980 | 3,990 | 3,970 | 3,990 | +0.38% | 1,700 | 219億4500万 | +0.58% |
| 05/01 | 3,980 | 3,985 | 3,970 | 3,975 | +0.13% | 600 | 218億6250万 | +0.18% |
| 04/30 | 3,990 | 3,995 | 3,960 | 3,970 | +0.38% | 4,700 | 218億3500万 | +0.03% |
| 04/26 | 3,930 | 3,980 | 3,930 | 3,955 | -0.25% | 7,400 | 217億5250万 | -0.38% |
| 04/25 | 3,980 | 3,980 | 3,965 | 3,965 | -0.25% | 4,900 | 218億750万 | -0.18% |
| 04/24 | 3,945 | 3,980 | 3,945 | 3,975 | +0.76% | 3,200 | 218億6250万 | +0.05% |
| 04/23 | 3,940 | 3,945 | 3,920 | 3,945 | +0.25% | 2,800 | 216億9750万 | -0.7% |
| 04/22 | 3,925 | 3,940 | 3,920 | 3,935 | +0.13% | 3,100 | 216億4250万 | -1.01% |
| 04/19 | 3,935 | 3,940 | 3,890 | 3,930 | -0.13% | 5,900 | 216億1500万 | -1.18% |
| 04/18 | 3,940 | 3,950 | 3,930 | 3,935 | -0.51% | 5,100 | 216億4250万 | -1.08% |
| 04/17 | 3,960 | 3,975 | 3,955 | 3,955 | 0% | 2,000 | 217億5250万 | -0.63% |
| 04/16 | 3,985 | 3,985 | 3,955 | 3,955 | -0.75% | 2,200 | 217億5250万 | -0.63% |
| 04/15 | 3,965 | 3,985 | 3,960 | 3,985 | +0.38% | 2,100 | 219億1750万 | +0.1% |
| 04/12 | 3,955 | 3,985 | 3,955 | 3,970 | +0.25% | 3,100 | 218億3500万 | -0.25% |
| 04/11 | 3,975 | 3,975 | 3,960 | 3,960 | -0.38% | 3,000 | 217億8000万 | -0.5% |
| 04/10 | 3,960 | 3,975 | 3,960 | 3,975 | +0.51% | 1,000 | 218億6250万 | -0.15% |
| 04/09 | 3,965 | 3,975 | 3,955 | 3,955 | -0.25% | 2,200 | 217億5250万 | -0.65% |
| 04/08 | 3,965 | 3,980 | 3,965 | 3,965 | 0% | 2,300 | 218億750万 | -0.4% |
| 04/05 | 3,965 | 3,965 | 3,960 | 3,965 | 0% | 2,100 | 218億750万 | -0.43% |
| 04/04 | 3,965 | 3,980 | 3,960 | 3,965 | 0% | 2,700 | 218億750万 | -0.53% |
| 04/03 | 3,975 | 3,975 | 3,965 | 3,965 | -0.63% | 3,400 | 218億750万 | -0.58% |
| 04/02 | 3,975 | 4,000 | 3,975 | 3,990 | +0.38% | 1,600 | 219億4500万 | +0.03% |
| 04/01 | 4,020 | 4,025 | 3,965 | 3,975 | -1.12% | 8,300 | 218億6250万 | -0.33% |
| 03/29 | 4,005 | 4,040 | 3,995 | 4,020 | +0.37% | 4,900 | 221億1000万 | +0.8% |
| 03/28 | 4,000 | 4,005 | 3,995 | 4,005 | +0.13% | 2,300 | 220億2750万 | +0.5% |
| 03/27 | 4,010 | 4,015 | 4,000 | 4,000 | -0.12% | 1,300 | 220億 | +0.43% |
| 03/26 | 3,995 | 4,005 | 3,995 | 4,005 | +0.13% | 3,000 | 220億2750万 | +0.58% |
| 03/25 | 4,000 | 4,030 | 3,995 | 4,000 | 0% | 4,500 | 220億 | +0.48% |
| 03/22 | 3,985 | 4,000 | 3,980 | 4,000 | +0.25% | 2,800 | 220億 | +0.53% |
| 03/21 | 3,990 | 4,010 | 3,980 | 3,990 | +0.13% | 5,400 | 219億4500万 | +0.28% |
| 03/19 | 3,990 | 3,990 | 3,980 | 3,985 | 0% | 1,900 | 219億1750万 | +0.15% |
| 03/18 | 4,000 | 4,000 | 3,985 | 3,985 | -0.13% | 2,600 | 219億1750万 | +0.2% |
| 03/15 | 3,975 | 3,990 | 3,970 | 3,990 | +0.63% | 3,800 | 219億4500万 | +0.33% |
| 03/14 | （IR情報）11:30 従業員持株会支援信託ESOPの導入のため設定された信託が行う当社株式の終値取引(ToSTNeT-2)による取得結果に関するお知らせ |
| 03/14 | 3,975 | 3,980 | 3,965 | 3,965 | -0.25% | 2,200 | 218億750万 | -0.33% |
| 03/13 | （IR情報）15:35 従業員持株会支援信託ESOPの導入のため設定された信託が行う当社株式の終値取引(ToSTNeT-2)による買付けに関するお知らせ |
| 03/13 | 3,975 | 3,985 | 3,955 | 3,975 | +0.25% | 3,000 | 218億6250万 | -0.13% |
| 03/12 | 3,955 | 3,990 | 3,955 | 3,965 | +0.13% | 2,900 | 218億750万 | -0.38% |
| 03/11 | 3,975 | 3,995 | 3,960 | 3,960 | -0.5% | 4,700 | 217億8000万 | -0.48% |
| 03/08 | 3,975 | 3,995 | 3,970 | 3,980 | +0.25% | 2,400 | 218億9000万 | +0.03% |
| 03/07 | 3,990 | 4,005 | 3,965 | 3,970 | 0% | 4,900 | 218億3500万 | -0.2% |
| 03/06 | （IR情報）15:00 従業員持株会支援信託ESOPの導入に関するお知らせ |
| 03/06 | 3,975 | 3,980 | 3,945 | 3,970 | 0% | 3,700 | 218億3500万 | -0.18% |
| 03/05 | 3,960 | 3,975 | 3,950 | 3,970 | +0.13% | 3,500 | 218億3500万 | -0.13% |
| 03/04 | 4,020 | 4,020 | 3,965 | 3,965 | -0.63% | 5,100 | 218億750万 | -0.23% |
| 03/01 | 4,055 | 4,065 | 3,985 | 3,990 | -1.85% | 8,500 | 219億4500万 | +0.38% |
| 02/29 | 4,010 | 4,065 | 4,010 | 4,065 | +1.12% | 7,100 | 223億5750万 | +2.26% |
| 02/28 | 3,990 | 4,020 | 3,980 | 4,020 | +0.75% | 8,800 | 221億1000万 | +1.18% |
| 02/27 | 3,980 | 3,990 | 3,965 | 3,990 | +0.5% | 3,600 | 219億4500万 | +0.48% |
| 02/26 | 3,985 | 3,985 | 3,965 | 3,970 | +0.13% | 4,300 | 218億3500万 | -0.05% |
| 02/22 | 3,965 | 3,965 | 3,935 | 3,965 | +0.76% | 5,000 | 218億750万 | -0.23% |
| 02/21 | 3,965 | 3,970 | 3,935 | 3,935 | -0.63% | 4,400 | 216億4250万 | -1.03% |
| 02/20 | 3,995 | 3,995 | 3,955 | 3,960 | -0.63% | 3,100 | 217億8000万 | -0.48% |
| 02/19 | 3,990 | 3,990 | 3,965 | 3,985 | +0.13% | 4,200 | 219億1750万 | +0.08% |
| 02/16 | 3,985 | 4,010 | 3,970 | 3,980 | +0.63% | 3,400 | 218億9000万 | 0% |
| 02/15 | 3,995 | 3,995 | 3,955 | 3,955 | -0.63% | 5,200 | 217億5250万 | -0.63% |
| 02/14 | （IR情報）16:30 (訂正)「2024年6月期第2四半期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 02/14 | 3,990 | 4,005 | 3,975 | 3,980 | -0.25% | 4,500 | 218億9000万 | +0.03% |
| 02/13 | （IR情報）15:00 単独株式移転による純粋持株会社体制への移行及び定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:00 剰余金の配当(第2四半期配当)の決定に関するお知らせ |
| 02/13 | （IR情報）15:00 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 3,955 | 4,000 | 3,955 | 3,990 | +0.88% | 4,900 | 219億4500万 | +0.33% |
| 02/09 | 3,995 | 4,000 | 3,955 | 3,955 | -0.63% | 4,200 | 217億5250万 | -0.5% |
| 02/08 | 4,020 | 4,020 | 3,980 | 3,980 | -0.87% | 1,400 | 218億9000万 | +0.13% |
| 02/07 | 4,000 | 4,015 | 3,975 | 4,015 | +0.37% | 4,800 | 220億8250万 | +1.18% |
| 02/06 | 3,985 | 4,000 | 3,965 | 4,000 | +0.38% | 3,900 | 220億 | +0.96% |
| 02/05 | 3,960 | 3,990 | 3,945 | 3,985 | +0.89% | 5,800 | 219億1750万 | +0.76% |
| 02/02 | 3,960 | 3,960 | 3,905 | 3,950 | 0% | 3,500 | 217億2500万 | -0.03% |
| 02/01 | 3,960 | 3,965 | 3,935 | 3,950 | -0.13% | 3,200 | 217億2500万 | +0.15% |
| 01/31 | 3,955 | 3,955 | 3,935 | 3,955 | 0% | 2,500 | 217億5250万 | +0.56% |
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。
