| 2026 |
| 03/06 | 1,087 | 1,094 | 1,083 | 1,088 | -0.73% | 2,100 | 22億8412万 | -9.11% |
| 03/05 | 1,086 | 1,105 | 1,086 | 1,096 | +4.38% | 3,800 | 23億91万 | -8.74% |
| 03/04 | 1,106 | 1,106 | 1,044 | 1,050 | -8.38% | 6,900 | 22億434万 | -12.86% |
| 03/03 | 1,178 | 1,178 | 1,146 | 1,146 | -2.72% | 2,200 | 24億588万 | -5.37% |
| 03/02 | 1,185 | 1,185 | 1,178 | 1,178 | -0.76% | 1,100 | 24億7306万 | -2.89% |
| 02/27 | 1,197 | 1,197 | 1,183 | 1,187 | +0.34% | 1,900 | 24億9195万 | -2.22% |
| 02/26 | 1,199 | 1,199 | 1,168 | 1,183 | -6.48% | 6,300 | 24億8356万 | -2.63% |
| 02/25 | 1,238 | 1,265 | 1,238 | 1,265 | +2.18% | 4,700 | 26億5571万 | +4.03% |
| 02/24 | 1,240 | 1,244 | 1,234 | 1,238 | -0.16% | 4,900 | 25億9902万 | +1.98% |
| 02/20 | 1,238 | 1,244 | 1,238 | 1,240 | -0.4% | 2,200 | 26億322万 | +2.23% |
| 02/19 | （IR情報）17:00 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 02/19 | 1,249 | 1,249 | 1,240 | 1,245 | -0.08% | 1,600 | 26億1372万 | +2.72% |
| 02/18 | 1,245 | 1,246 | 1,231 | 1,246 | 0% | 1,000 | 26億1582万 | +2.89% |
| 02/17 | 1,235 | 1,247 | 1,221 | 1,246 | +0.89% | 700 | 26億1582万 | +3.06% |
| 02/16 | 1,230 | 1,235 | 1,230 | 1,235 | +1.06% | 600 | 25億9272万 | +2.4% |
| 02/13 | 1,220 | 1,235 | 1,220 | 1,222 | -0.24% | 2,400 | 25億6543万 | +1.5% |
| 02/12 | 1,223 | 1,225 | 1,220 | 1,225 | +0.82% | 1,000 | 25億7173万 | +1.83% |
| 02/10 | 1,210 | 1,216 | 1,210 | 1,215 | +0.33% | 1,200 | 25億5074万 | +1.17% |
| 02/09 | 1,209 | 1,224 | 1,208 | 1,211 | +0.17% | 1,900 | 25億4234万 | +1% |
| 02/06 | 1,204 | 1,210 | 1,199 | 1,209 | +1.09% | 1,700 | 25億3814万 | +1.09% |
| 02/05 | 1,205 | 1,207 | 1,193 | 1,196 | 0% | 1,200 | 25億1085万 | +0.25% |
| 02/04 | 1,207 | 1,207 | 1,193 | 1,196 | -0.42% | 2,300 | 25億1085万 | +0.34% |
| 02/03 | 1,214 | 1,214 | 1,201 | 1,201 | +0.08% | 1,000 | 25億2135万 | +0.92% |
| 02/02 | 1,209 | 1,209 | 1,200 | 1,200 | 0% | 500 | 25億1925万 | +0.93% |
| 01/30 | 1,208 | 1,208 | 1,200 | 1,200 | +0.42% | 400 | 25億1925万 | +1.1% |
| 01/29 | 1,198 | 1,198 | 1,195 | 1,195 | -0.25% | 800 | 25億875万 | +0.84% |
| 01/28 | 1,198 | 1,200 | 1,198 | 1,198 | 0% | 900 | 25億1505万 | +1.35% |
| 01/27 | 1,197 | 1,200 | 1,197 | 1,198 | +0.08% | 600 | 25億1505万 | +1.53% |
| 01/26 | 1,200 | 1,201 | 1,197 | 1,197 | -0.08% | 1,300 | 25億1295万 | +1.61% |
| 01/23 | 1,208 | 1,210 | 1,191 | 1,198 | -0.08% | 1,000 | 25億1505万 | +1.96% |
| 01/22 | 1,210 | 1,213 | 1,199 | 1,199 | -0.91% | 1,200 | 25億1715万 | +2.3% |
| 01/21 | 1,216 | 1,220 | 1,207 | 1,210 | -0.49% | 3,400 | 25億4024万 | +3.42% |
| 01/20 | 1,224 | 1,226 | 1,215 | 1,216 | +0.08% | 2,000 | 25億5284万 | +4.2% |
| 01/19 | 1,206 | 1,218 | 1,206 | 1,215 | +0.75% | 700 | 25億5074万 | +4.38% |
| 01/16 | 1,226 | 1,230 | 1,200 | 1,206 | -0.58% | 2,100 | 25億3184万 | +3.97% |
| 01/15 | 1,211 | 1,222 | 1,210 | 1,213 | -0.57% | 2,000 | 25億4654万 | +4.84% |
| 01/14 | （IR情報）17:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 3,600 | 25億6123万 | +5.72% |
| 01/13 | 1,190 | 1,200 | 1,185 | 1,200 | +1.18% | 2,300 | 25億1925万 | +4.35% |
| 01/09 | 1,184 | 1,189 | 1,184 | 1,186 | +0.17% | 1,300 | 24億8985万 | +3.4% |
| 01/08 | 1,186 | 1,186 | 1,184 | 1,184 | +0.59% | 1,300 | 24億8566万 | +3.41% |
| 01/07 | 1,177 | 1,181 | 1,177 | 1,177 | 0% | 2,100 | 24億7096万 | +3.06% |
| 01/06 | 1,183 | 1,183 | 1,161 | 1,177 | +0.6% | 1,000 | 24億7096万 | +3.34% |
| 01/05 | 1,149 | 1,170 | 1,149 | 1,170 | +2.09% | 1,700 | 24億5626万 | +2.99% |
| 2025 |
| 12/30 | 1,132 | 1,155 | 1,131 | 1,146 | +1.33% | 1,500 | 24億588万 | +1.06% |
| 12/29 | 1,157 | 1,176 | 1,120 | 1,131 | -2.84% | 3,500 | 23億7439万 | 0% |
| 12/26 | 1,160 | 1,164 | 1,130 | 1,164 | +0.34% | 2,300 | 24億4367万 | +3.01% |
| 12/25 | 1,156 | 1,160 | 1,152 | 1,160 | 0% | 1,300 | 24億3527万 | +3.02% |
| 12/24 | 1,154 | 1,160 | 1,154 | 1,160 | +0.69% | 1,300 | 24億3527万 | +3.39% |
| 12/23 | 1,148 | 1,152 | 1,147 | 1,152 | +0.7% | 2,400 | 24億1848万 | +2.95% |
| 12/22 | 1,137 | 1,150 | 1,137 | 1,144 | +0.62% | 2,700 | 24億168万 | +2.51% |
| 12/19 | 1,139 | 1,148 | 1,137 | 1,137 | -0.18% | 1,700 | 23億8699万 | +2.16% |
| 12/18 | 1,134 | 1,139 | 1,134 | 1,139 | +0.18% | 1,100 | 23億9118万 | +2.61% |
| 12/17 | （IR情報）16:00 固定資産の取得に関するお知らせ |
| 12/17 | 1,137 | 1,138 | 1,137 | 1,137 | +0.26% | 600 | 23億8699万 | +2.62% |
| 12/16 | 1,134 | 1,134 | 1,134 | 1,134 | 0% | 200 | 23億8069万 | +2.62% |
| 12/15 | 1,135 | 1,138 | 1,133 | 1,134 | +0.35% | 1,000 | 23億8069万 | +2.9% |
| 12/12 | 1,133 | 1,140 | 1,120 | 1,130 | -0.26% | 2,300 | 23億7229万 | +2.73% |
| 12/11 | 1,139 | 1,139 | 1,133 | 1,133 | -0.53% | 1,700 | 23億7859万 | +3.28% |
| 12/10 | 1,136 | 1,139 | 1,133 | 1,139 | +0.71% | 1,200 | 23億9118万 | +4.02% |
| 12/09 | 1,136 | 1,137 | 1,114 | 1,131 | +0.35% | 3,800 | 23億7439万 | +3.57% |
| 12/08 | 1,127 | 1,130 | 1,127 | 1,127 | 0% | 600 | 23億6599万 | +3.39% |
| 12/05 | 1,130 | 1,130 | 1,127 | 1,127 | 0% | 600 | 23億6599万 | +3.58% |
| 12/04 | 1,137 | 1,137 | 1,127 | 1,127 | -0.88% | 700 | 23億6599万 | +3.87% |
| 12/03 | 1,130 | 1,137 | 1,121 | 1,137 | +1.52% | 600 | 23億8699万 | +4.89% |
| 12/02 | 1,118 | 1,120 | 1,111 | 1,120 | +0.9% | 1,100 | 23億5130万 | +3.51% |
| 12/01 | 1,121 | 1,121 | 1,110 | 1,110 | 0% | 1,500 | 23億3030万 | +2.78% |
| 11/28 | 1,105 | 1,119 | 1,105 | 1,110 | +0.45% | 700 | 23億3030万 | +2.87% |
| 11/27 | 1,097 | 1,115 | 1,097 | 1,105 | 0% | 1,500 | 23億1981万 | +2.6% |
| 11/26 | 1,090 | 1,105 | 1,075 | 1,105 | +1.38% | 2,300 | 23億1981万 | +2.6% |
| 11/25 | 1,088 | 1,099 | 1,088 | 1,090 | +0.28% | 900 | 22億8831万 | +1.3% |
| 11/21 | 1,074 | 1,088 | 1,074 | 1,087 | +1.21% | 600 | 22億8202万 | +1.12% |
| 11/20 | 1,082 | 1,082 | 1,074 | 1,074 | +0.19% | 300 | 22億5472万 | 0% |
| 11/19 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 200 | 22億5053万 | -0.09% |
| 11/18 | 1,075 | 1,075 | 1,072 | 1,072 | -0.56% | 2,400 | 22億5053万 | -0.19% |
| 11/17 | 1,071 | 1,082 | 1,071 | 1,078 | +0.65% | 1,100 | 22億6312万 | +0.28% |
| 11/14 | 1,075 | 1,075 | 1,071 | 1,071 | +0.19% | 500 | 22億4843万 | -0.37% |
| 11/13 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 700 | 22億4423万 | -0.74% |
| 11/12 | 1,064 | 1,073 | 1,064 | 1,069 | -0.56% | 1,600 | 22億4423万 | -0.93% |
| 11/11 | 1,075 | 1,075 | 1,074 | 1,075 | +0.84% | 600 | 22億5682万 | -0.46% |
| 11/10 | 1,066 | 1,070 | 1,066 | 1,066 | -0.28% | 800 | 22億3793万 | -1.39% |
| 11/07 | 1,069 | 1,070 | 1,069 | 1,069 | 0% | 500 | 22億4423万 | -1.2% |
| 11/06 | 1,069 | 1,069 | 1,069 | 1,069 | -0.09% | 700 | 22億4423万 | -1.29% |
| 11/05 | 1,077 | 1,077 | 1,070 | 1,070 | 0% | 500 | 22億4633万 | -1.56% |
| 11/04 | 1,071 | 1,076 | 1,070 | 1,070 | -0.65% | 1,200 | 22億4633万 | -1.83% |
| 10/31 | 1,067 | 1,077 | 1,065 | 1,077 | +0.75% | 900 | 22億6102万 | -1.46% |
| 10/30 | 1,066 | 1,089 | 1,066 | 1,069 | -0.47% | 1,000 | 22億4423万 | -2.37% |
| 10/29 | 1,100 | 1,100 | 1,074 | 1,074 | -2.36% | 1,000 | 22億5472万 | -2.19% |
| 10/28 | 1,079 | 1,100 | 1,075 | 1,100 | +1.48% | 600 | 23億931万 | 0% |
| 10/27 | 1,092 | 1,109 | 1,079 | 1,084 | +0.93% | 1,600 | 22億7572万 | -1.54% |
| 10/24 | 1,085 | 1,085 | 1,073 | 1,074 | -0.09% | 300 | 22億5472万 | -2.54% |
| 10/23 | 1,077 | 1,077 | 1,070 | 1,075 | +0.19% | 400 | 22億5682万 | -2.54% |
| 10/22 | 1,082 | 1,098 | 1,055 | 1,073 | -0.83% | 1,700 | 22億5263万 | -2.9% |
| 10/21 | 1,087 | 1,087 | 1,082 | 1,082 | -0.64% | 400 | 22億7152万 | -2.35% |
| 10/20 | 1,076 | 1,089 | 1,070 | 1,089 | +2.25% | 1,400 | 22億8622万 | -1.89% |
| 10/17 | 1,067 | 1,079 | 1,065 | 1,065 | -0.37% | 600 | 22億3583万 | -4.05% |
| 10/16 | 1,053 | 1,070 | 1,053 | 1,069 | +1.52% | 300 | 22億4423万 | -3.69% |
| 10/15 | 1,082 | 1,082 | 1,050 | 1,053 | -2.77% | 5,000 | 22億1064万 | -5.22% |
| 10/14 | （IR情報）17:00 株式給付信託(J-ESOP)の導入(詳細決定)、株式給付規程の制定及び第三者割当による自己株式の処分に関するお知らせ |
| 10/14 | （IR情報）17:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 1,107 | 1,109 | 1,083 | 1,083 | -0.64% | 4,800 | 22億7362万 | -2.61% |
| 10/10 | 1,090 | 1,119 | 1,085 | 1,090 | -0.09% | 2,400 | 22億8831万 | -1.98% |
| 10/09 | 1,132 | 1,132 | 1,090 | 1,091 | -3.62% | 2,100 | 22億9041万 | -1.89% |
| 10/08 | 1,110 | 1,139 | 1,105 | 1,132 | +2.44% | 4,100 | 23億7649万 | +1.89% |
| 10/07 | （IR情報）17:00 業績予想、及び配当予想の修正に関するお知らせ |
| 10/07 | 1,098 | 1,105 | 1,098 | 1,105 | +0.64% | 1,300 | 23億1981万 | -0.27% |
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。
