| 2026 |
| 03/06 | 1,624 | 1,624 | 1,607 | 1,621 | -0.18% | 900 | 77億9701万 | -0.18% |
| 03/05 | 1,625 | 1,650 | 1,622 | 1,624 | +0.25% | 2,100 | 78億1144万 | +0.06% |
| 03/04 | 1,600 | 1,641 | 1,600 | 1,620 | -0.06% | 2,800 | 77億9220万 | -0.25% |
| 03/03 | 1,615 | 1,621 | 1,610 | 1,621 | +0.37% | 1,200 | 77億9701万 | -0.25% |
| 03/02 | 1,613 | 1,616 | 1,613 | 1,615 | -0.37% | 400 | 77億6815万 | -0.62% |
| 02/27 | 1,612 | 1,622 | 1,611 | 1,621 | +0.56% | 800 | 77億9701万 | -0.31% |
| 02/26 | 1,620 | 1,621 | 1,612 | 1,612 | -0.06% | 1,900 | 77億5372万 | -0.98% |
| 02/25 | 1,639 | 1,639 | 1,613 | 1,613 | -0.98% | 1,100 | 77億5853万 | -1.04% |
| 02/24 | 1,625 | 1,629 | 1,617 | 1,629 | +0.49% | 1,900 | 78億3549万 | -0.18% |
| 02/20 | 1,617 | 1,626 | 1,617 | 1,621 | -0.18% | 1,400 | 77億9701万 | -0.8% |
| 02/19 | （IR情報）18:00 主要株主の異動に関するお知らせ |
| 02/19 | （5%ルール）オーエム商事（7.69%） |
| 02/19 | （5%ルール）古殿恭子（6.32%）古殿晴美（0.51%） |
| 02/19 | 1,633 | 1,633 | 1,615 | 1,624 | +0.12% | 600 | 78億1144万 | -0.67% |
| 02/18 | 1,607 | 1,623 | 1,607 | 1,622 | -0.06% | 1,600 | 78億182万 | -0.8% |
| 02/17 | 1,630 | 1,630 | 1,623 | 1,623 | -0.43% | 600 | 78億663万 | -0.86% |
| 02/16 | 1,642 | 1,642 | 1,620 | 1,630 | -0.61% | 3,500 | 78億4030万 | -0.49% |
| 02/13 | 1,669 | 1,669 | 1,640 | 1,640 | -1.74% | 600 | 78億8840万 | +0.06% |
| 02/12 | 1,673 | 1,675 | 1,660 | 1,669 | -0.18% | 3,900 | 80億2789万 | +1.77% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 1,611 | 1,672 | 1,611 | 1,672 | +3.85% | 3,000 | 80億4232万 | +1.95% |
| 02/09 | 1,608 | 1,619 | 1,591 | 1,610 | -0.92% | 5,500 | 77億4410万 | -1.71% |
| 02/06 | 1,605 | 1,625 | 1,605 | 1,625 | +0.37% | 700 | 78億1625万 | -0.85% |
| 02/05 | 1,620 | 1,620 | 1,605 | 1,619 | -0.12% | 1,100 | 77億8739万 | -1.28% |
| 02/03 | 1,618 | 1,621 | 1,613 | 1,621 | +0.5% | 600 | 77億9701万 | -1.16% |
| 02/02 | 1,612 | 1,618 | 1,610 | 1,613 | +0.06% | 1,100 | 77億5853万 | -1.65% |
| 01/30 | 1,603 | 1,618 | 1,603 | 1,612 | +0.44% | 600 | 77億5372万 | -1.77% |
| 01/29 | 1,610 | 1,618 | 1,605 | 1,605 | -0.31% | 700 | 77億2005万 | -2.25% |
| 01/27 | 1,603 | 1,624 | 1,602 | 1,610 | -0.31% | 1,800 | 77億4410万 | -2.01% |
| 01/26 | 1,630 | 1,638 | 1,610 | 1,615 | -1.34% | 3,100 | 77億6815万 | -1.76% |
| 01/23 | 1,637 | 1,637 | 1,637 | 1,637 | 0% | 100 | 78億7397万 | -0.49% |
| 01/22 | 1,632 | 1,637 | 1,630 | 1,637 | +0.12% | 1,900 | 78億7397万 | -0.55% |
| 01/21 | 1,635 | 1,635 | 1,635 | 1,635 | -0.3% | 300 | 78億6435万 | -0.67% |
| 01/20 | 1,657 | 1,677 | 1,640 | 1,640 | -1.03% | 2,400 | 78億8840万 | -0.43% |
| 01/19 | 1,655 | 1,660 | 1,655 | 1,657 | -0.36% | 1,000 | 79億7017万 | +0.61% |
| 01/16 | 1,689 | 1,689 | 1,651 | 1,663 | -1.01% | 1,200 | 79億9903万 | +0.97% |
| 01/15 | 1,680 | 1,694 | 1,652 | 1,680 | +0.12% | 1,800 | 80億8080万 | +2.07% |
| 01/14 | 1,647 | 1,689 | 1,640 | 1,678 | +2.19% | 2,400 | 80億7118万 | +2.07% |
| 01/13 | 1,649 | 1,650 | 1,642 | 1,642 | +0.61% | 2,000 | 78億9802万 | 0% |
| 01/09 | 1,637 | 1,651 | 1,631 | 1,632 | -1.09% | 1,700 | 78億4992万 | -0.61% |
| 01/08 | 1,652 | 1,659 | 1,630 | 1,650 | -0.24% | 2,900 | 79億3650万 | +0.49% |
| 01/07 | 1,666 | 1,673 | 1,634 | 1,654 | -0.72% | 3,700 | 79億5574万 | +0.79% |
| 01/06 | 1,671 | 1,679 | 1,666 | 1,666 | -0.18% | 2,400 | 80億1346万 | +1.59% |
| 01/05 | 1,650 | 1,696 | 1,650 | 1,669 | +1.15% | 2,400 | 80億2789万 | +1.89% |
| 2025 |
| 12/30 | 1,639 | 1,650 | 1,634 | 1,650 | +0.67% | 2,300 | 79億3650万 | +0.86% |
| 12/29 | 1,637 | 1,673 | 1,633 | 1,639 | +0.12% | 2,600 | 78億8359万 | +0.24% |
| 12/26 | 1,639 | 1,639 | 1,618 | 1,637 | +0.31% | 1,900 | 78億7397万 | +0.12% |
| 12/25 | 1,632 | 1,645 | 1,632 | 1,632 | 0% | 500 | 78億4992万 | -0.12% |
| 12/23 | 1,633 | 1,633 | 1,624 | 1,632 | +0.49% | 4,600 | 78億4992万 | -0.12% |
| 12/22 | 1,619 | 1,637 | 1,611 | 1,624 | 0% | 800 | 78億1144万 | -0.73% |
| 12/19 | 1,620 | 1,646 | 1,615 | 1,624 | -0.49% | 1,600 | 78億1144万 | -0.73% |
| 12/18 | 1,631 | 1,632 | 1,631 | 1,632 | -0.97% | 200 | 78億4992万 | -0.31% |
| 12/17 | 1,643 | 1,648 | 1,635 | 1,648 | +0.67% | 1,200 | 79億2688万 | +0.73% |
| 12/16 | 1,640 | 1,640 | 1,637 | 1,637 | -0.18% | 300 | 78億7397万 | +0.12% |
| 12/15 | 1,650 | 1,650 | 1,637 | 1,640 | -0.61% | 1,500 | 78億8840万 | +0.31% |
| 12/12 | 1,650 | 1,667 | 1,641 | 1,650 | 0% | 1,400 | 79億3650万 | +0.98% |
| 12/11 | 1,666 | 1,667 | 1,649 | 1,650 | +0.36% | 900 | 79億3650万 | +0.98% |
| 12/10 | 1,668 | 1,668 | 1,634 | 1,644 | +0.06% | 800 | 79億764万 | +0.49% |
| 12/09 | 1,659 | 1,659 | 1,639 | 1,643 | -0.96% | 500 | 79億283万 | +0.24% |
| 12/08 | 1,633 | 1,659 | 1,631 | 1,659 | +1.72% | 500 | 79億7979万 | +0.97% |
| 12/05 | 1,642 | 1,660 | 1,631 | 1,631 | -0.24% | 800 | 78億4511万 | -0.73% |
| 12/04 | 1,669 | 1,669 | 1,635 | 1,635 | 0% | 700 | 78億6435万 | -0.49% |
| 12/03 | 1,656 | 1,656 | 1,635 | 1,635 | -0.55% | 300 | 78億6435万 | -0.55% |
| 12/02 | 1,631 | 1,653 | 1,631 | 1,644 | +1.29% | 2,300 | 79億764万 | 0% |
| 12/01 | 1,623 | 1,623 | 1,623 | 1,623 | +0.19% | 100 | 78億663万 | -1.28% |
| 11/28 | 1,618 | 1,648 | 1,615 | 1,620 | -0.31% | 600 | 77億9220万 | -1.46% |
| 11/27 | 1,622 | 1,646 | 1,622 | 1,625 | +0.25% | 500 | 78億1625万 | -1.22% |
| 11/26 | 1,648 | 1,648 | 1,618 | 1,621 | +0.25% | 1,000 | 77億9701万 | -1.52% |
| 11/25 | 1,627 | 1,638 | 1,615 | 1,617 | -1.22% | 700 | 77億7777万 | -1.7% |
| 11/21 | 1,624 | 1,650 | 1,624 | 1,637 | +0.31% | 900 | 78億7397万 | -0.55% |
| 11/20 | 1,636 | 1,639 | 1,632 | 1,632 | +0.68% | 400 | 78億4992万 | -0.85% |
| 11/19 | 1,636 | 1,636 | 1,621 | 1,621 | -0.61% | 400 | 77億9701万 | -1.46% |
| 11/18 | 1,660 | 1,660 | 1,631 | 1,631 | -2.04% | 500 | 78億4511万 | -0.85% |
| 11/17 | 1,648 | 1,667 | 1,630 | 1,665 | +1.03% | 2,300 | 80億865万 | +1.15% |
| 11/14 | 1,629 | 1,648 | 1,629 | 1,648 | +1.35% | 600 | 79億2688万 | +0.12% |
| 11/13 | 1,626 | 1,626 | 1,625 | 1,626 | +0.06% | 800 | 78億2106万 | -1.09% |
| 11/12 | 1,625 | 1,625 | 1,625 | 1,625 | +0.12% | 400 | 78億1625万 | -1.1% |
| 11/11 | 1,630 | 1,630 | 1,623 | 1,623 | -0.61% | 300 | 78億663万 | -1.22% |
| 11/10 | 1,620 | 1,645 | 1,620 | 1,633 | +0.8% | 800 | 78億5473万 | -0.67% |
| 11/07 | 1,609 | 1,647 | 1,609 | 1,620 | -1.58% | 800 | 77億9220万 | -1.52% |
| 11/06 | 1,689 | 1,689 | 1,633 | 1,646 | -2.55% | 1,200 | 79億1726万 | 0% |
| 11/05 | 1,664 | 1,690 | 1,650 | 1,689 | -1.8% | 4,900 | 81億2409万 | +2.74% |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/04 | 1,750 | 1,750 | 1,662 | 1,720 | -1.71% | 8,900 | 82億7320万 | +4.69% |
| 10/31 | 1,616 | 1,868 | 1,616 | 1,750 | +6.06% | 10,900 | 84億1750万 | +6.84% |
| 10/30 | 1,651 | 1,651 | 1,650 | 1,650 | -0.06% | 200 | 79億3650万 | +1.23% |
| 10/29 | 1,636 | 1,665 | 1,636 | 1,651 | +0.92% | 700 | 79億4131万 | +1.48% |
| 10/28 | 1,624 | 1,637 | 1,624 | 1,636 | -0.73% | 400 | 78億6916万 | +0.8% |
| 10/27 | 1,653 | 1,654 | 1,648 | 1,648 | +0.98% | 600 | 79億2688万 | +1.79% |
| 10/24 | 1,640 | 1,640 | 1,615 | 1,632 | -0.49% | 800 | 78億4992万 | +0.99% |
| 10/23 | 1,641 | 1,641 | 1,639 | 1,640 | -0.06% | 500 | 78億8840万 | +1.61% |
| 10/22 | 1,653 | 1,664 | 1,622 | 1,641 | +0.12% | 3,200 | 78億9321万 | +1.86% |
| 10/21 | 1,650 | 1,650 | 1,613 | 1,639 | +1.74% | 1,400 | 78億8359万 | +1.93% |
| 10/20 | 1,644 | 1,644 | 1,606 | 1,611 | -1.95% | 1,000 | 77億4891万 | +0.25% |
| 10/17 | 1,620 | 1,643 | 1,620 | 1,643 | +1.36% | 300 | 79億283万 | +2.3% |
| 10/16 | 1,623 | 1,623 | 1,621 | 1,621 | -0.06% | 300 | 77億9701万 | +1.12% |
| 10/15 | 1,617 | 1,643 | 1,617 | 1,622 | +0.31% | 1,500 | 78億182万 | +1.25% |
| 10/14 | 1,578 | 1,633 | 1,578 | 1,617 | -2.47% | 1,200 | 77億7777万 | +1.13% |
| 10/10 | 1,668 | 1,668 | 1,631 | 1,658 | -0.12% | 1,300 | 79億7498万 | +3.75% |
| 10/09 | 1,600 | 1,663 | 1,600 | 1,660 | +3.56% | 9,400 | 79億8460万 | +4.14% |
| 10/08 | 1,602 | 1,603 | 1,576 | 1,603 | 0% | 700 | 77億1043万 | +0.75% |
| 10/07 | 1,611 | 1,642 | 1,550 | 1,603 | -0.5% | 2,300 | 77億1043万 | +0.82% |
| 10/06 | 1,655 | 1,655 | 1,600 | 1,611 | -2.01% | 3,400 | 77億4891万 | +1.45% |
| 10/03 | 1,644 | 1,644 | 1,644 | 1,644 | -0.84% | 100 | 79億764万 | +3.72% |
| 10/02 | 1,669 | 1,670 | 1,627 | 1,658 | -0.36% | 1,700 | 79億7498万 | +4.87% |
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。
