| 2026 |
| 03/09 | 143 | 143 | 134 | 138 | -6.12% | 298,100 | 19億1778万 | -6.12% |
| 03/06 | 143 | 148 | 143 | 147 | +0.68% | 107,900 | 20億4285万 | -0.68% |
| 03/05 | 144 | 147 | 143 | 146 | +4.29% | 127,900 | 20億2896万 | -1.35% |
| 03/04 | 145 | 146 | 136 | 140 | -6.04% | 396,600 | 19億4558万 | -5.41% |
| 03/03 | 151 | 151 | 144 | 149 | -1.32% | 360,800 | 20億7065万 | 0% |
| 03/02 | 143 | 151 | 141 | 151 | +2.72% | 265,100 | 20億9844万 | +0.67% |
| 02/27 | 143 | 152 | 139 | 147 | +6.52% | 952,400 | 20億4285万 | -2% |
| 02/26 | 139 | 142 | 138 | 138 | +0.73% | 86,700 | 19億1778万 | -8.61% |
| 02/25 | 138 | 141 | 137 | 137 | -0.72% | 138,900 | 19億388万 | -10.46% |
| 02/24 | 147 | 147 | 138 | 138 | -7.38% | 328,600 | 19億1778万 | -10.97% |
| 02/20 | 151 | 152 | 149 | 149 | -1.97% | 115,600 | 20億7065万 | -5.1% |
| 02/19 | 153 | 154 | 151 | 152 | -0.65% | 118,600 | 21億1234万 | -3.8% |
| 02/18 | 155 | 156 | 152 | 153 | -0.65% | 74,000 | 21億2624万 | -3.77% |
| 02/17 | 153 | 155 | 152 | 154 | +0.65% | 127,900 | 21億4013万 | -3.75% |
| 02/16 | 153 | 154 | 151 | 153 | +3.38% | 178,500 | 21億2624万 | -4.97% |
| 02/13 | 153 | 153 | 148 | 148 | -3.27% | 115,700 | 20億5675万 | -8.07% |
| 02/12 | 154 | 155 | 151 | 153 | -1.29% | 157,800 | 21億2624万 | -5.56% |
| 02/10 | 153 | 156 | 152 | 155 | 0% | 125,900 | 21億5403万 | -4.91% |
| 02/09 | 155 | 157 | 150 | 155 | 0% | 386,400 | 21億5403万 | -5.49% |
| 02/06 | 18:30 当社役員の起訴及び取締役辞任についてのお知らせ |
| 02/06 | 148 | 155 | 148 | 155 | +3.33% | 196,100 | 21億5403万 | -5.49% |
| 02/05 | 145 | 151 | 145 | 150 | +3.45% | 181,400 | 20億8455万 | -9.64% |
| 02/04 | 145 | 147 | 143 | 145 | 0% | 128,100 | 20億1506万 | -13.17% |
| 02/03 | 145 | 148 | 144 | 145 | +0.69% | 95,000 | 20億1506万 | -14.2% |
| 02/02 | 149 | 152 | 143 | 144 | 0% | 234,700 | 20億116万 | -15.79% |
| 01/30 | 149 | 151 | 142 | 144 | -3.36% | 316,100 | 20億116万 | -16.76% |
| 01/29 | 155 | 155 | 149 | 149 | -1.32% | 178,500 | 20億7065万 | -14.86% |
| 01/28 | 156 | 156 | 150 | 151 | -3.21% | 248,000 | 20億9844万 | -14.69% |
| 01/27 | 160 | 160 | 156 | 156 | -1.27% | 95,100 | 21億6793万 | -12.36% |
| 01/26 | 160 | 160 | 157 | 158 | -1.25% | 175,600 | 21億9572万 | -11.73% |
| 01/23 | 158 | 161 | 156 | 160 | +1.27% | 484,600 | 22億2352万 | -11.6% |
| 01/22 | 167 | 167 | 157 | 158 | -3.66% | 900,100 | 21億9572万 | -12.22% |
| 01/21 | 15:45 当社代表取締役社長の異動(辞任)について |
| 01/21 | 183 | 230 | 164 | 164 | -12.77% | 7,161,400 | 22億7910万 | -8.89% |
| 01/20 | 17:33 当社代表取締役社長の逮捕に関する報道について |
| 01/20 | 190 | 193 | 188 | 188 | -0.53% | 157,700 | 26億1263万 | +4.44% |
| 01/19 | 195 | 200 | 184 | 189 | -2.58% | 710,700 | 26億2653万 | +5.59% |
| 01/16 | 189 | 197 | 185 | 194 | +2.65% | 673,800 | 26億9601万 | +8.99% |
| 01/15 | 169 | 189 | 169 | 189 | +12.5% | 1,300,200 | 26億2653万 | +7.39% |
| 01/14 | 171 | 172 | 167 | 168 | -0.59% | 190,000 | 23億3469万 | -4.55% |
| 01/13 | 177 | 177 | 169 | 169 | -4.52% | 258,600 | 23億4859万 | -3.43% |
| 01/09 | 176 | 177 | 173 | 177 | +2.31% | 127,000 | 24億5976万 | +1.14% |
| 01/08 | 173 | 175 | 171 | 173 | +2.37% | 220,800 | 24億418万 | -1.14% |
| 01/07 | 16:00 資金の借入に関するお知らせ |
| 01/07 | 169 | 171 | 165 | 169 | -0.59% | 286,900 | 23億4859万 | -2.87% |
| 01/06 | 172 | 174 | 168 | 170 | -0.58% | 240,000 | 23億6249万 | -2.3% |
| 01/05 | 176 | 177 | 168 | 171 | -2.29% | 625,600 | 23億7638万 | -1.72% |
| 2025 |
| 12/30 | 183 | 184 | 174 | 175 | -5.41% | 770,700 | 24億3197万 | +0.57% |
| 12/29 | 187 | 192 | 182 | 185 | +0.54% | 948,900 | 25億7094万 | +6.94% |
| 12/26 | 209 | 209 | 183 | 184 | -9.8% | 2,620,300 | 25億5704万 | +6.98% |
| 12/25 | 187 | 213 | 186 | 204 | +9.09% | 3,529,700 | 28億3498万 | +19.3% |
| 12/24 | 188 | 192 | 184 | 187 | -1.58% | 310,300 | 25億9873万 | +10% |
| 12/23 | 197 | 199 | 181 | 190 | -4.04% | 876,900 | 26億4043万 | +12.43% |
| 12/22 | 188 | 203 | 184 | 198 | +4.21% | 1,121,400 | 27億5160万 | +17.86% |
| 12/19 | 177 | 194 | 177 | 190 | +10.47% | 3,319,500 | 26億4043万 | +13.77% |
| 12/18 | 193 | 198 | 171 | 172 | -13.13% | 1,857,500 | 23億9028万 | +3.61% |
| 12/17 | 190 | 213 | 182 | 198 | +3.66% | 5,595,200 | 27億5160万 | +19.28% |
| 12/16 | 159 | 193 | 156 | 191 | +20.89% | 3,157,300 | 26億5432万 | +16.46% |
| 12/15 | 155 | 159 | 155 | 158 | -0.63% | 62,400 | 21億9572万 | -3.66% |
| 12/12 | 16:00 2026年7月期第1四半期決算説明資料 |
| 12/12 | 16:00 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 159 | 161 | 158 | 159 | 0% | 121,900 | 22億962万 | -3.05% |
| 12/11 | 157 | 161 | 157 | 159 | +1.27% | 95,000 | 22億962万 | -3.64% |
| 12/10 | 155 | 159 | 155 | 157 | +0.64% | 161,300 | 21億8182万 | -5.42% |
| 12/09 | 159 | 162 | 155 | 156 | -1.89% | 204,300 | 21億6793万 | -7.14% |
| 12/08 | 175 | 175 | 158 | 159 | -6.47% | 641,300 | 22億962万 | -6.47% |
| 12/05 | 162 | 187 | 161 | 170 | +3.66% | 2,252,900 | 23億6249万 | -1.16% |
| 12/04 | 160 | 165 | 160 | 164 | +0.61% | 41,400 | 22億7910万 | -5.2% |
| 12/03 | 165 | 165 | 160 | 163 | 0% | 64,900 | 22億6521万 | -6.86% |
| 12/02 | 167 | 168 | 162 | 163 | -2.4% | 49,900 | 22億6521万 | -7.39% |
| 12/01 | 171 | 172 | 166 | 167 | -1.76% | 94,000 | 23億2079万 | -6.18% |
| 11/28 | 165 | 170 | 165 | 170 | +3.03% | 104,500 | 23億6249万 | -5.03% |
| 11/27 | 163 | 165 | 163 | 165 | +1.85% | 46,400 | 22億9300万 | -8.33% |
| 11/26 | 157 | 163 | 157 | 162 | +2.53% | 48,200 | 22億5131万 | -10.99% |
| 11/25 | 161 | 162 | 154 | 158 | -1.25% | 173,900 | 21億9572万 | -13.66% |
| 11/21 | 162 | 162 | 160 | 160 | -2.44% | 76,600 | 22億2352万 | -13.51% |
| 11/20 | 163 | 166 | 161 | 164 | +0.61% | 66,600 | 22億7910万 | -12.3% |
| 11/19 | 163 | 165 | 159 | 163 | 0% | 90,500 | 22億6521万 | -14.21% |
| 11/18 | 164 | 164 | 160 | 163 | -1.81% | 162,800 | 22億6521万 | -15.1% |
| 11/17 | 167 | 167 | 164 | 166 | -0.6% | 188,100 | 22億9030万 | -14.87% |
| 11/14 | 16:00 本店移転日の決定に関するお知らせ |
| 11/14 | 16:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 11/14 | 163 | 168 | 163 | 167 | +0.6% | 91,500 | 23億409万 | -15.23% |
| 11/13 | 171 | 174 | 163 | 166 | -2.92% | 286,500 | 22億9030万 | -16.58% |
| 11/12 | 170 | 175 | 168 | 171 | +0.59% | 163,600 | 23億5928万 | -15.35% |
| 11/11 | 170 | 176 | 169 | 170 | +1.19% | 171,600 | 23億4549万 | -17.07% |
| 11/10 | 175 | 175 | 166 | 168 | -1.75% | 242,100 | 23億1789万 | -19.23% |
| 11/07 | 178 | 180 | 171 | 171 | -4.47% | 320,000 | 23億5928万 | -18.18% |
| 11/06 | 188 | 189 | 179 | 179 | -4.79% | 288,400 | 24億6966万 | -14.76% |
| 11/05 | 209 | 210 | 178 | 188 | -10.9% | 1,124,500 | 25億9383万 | -10.48% |
| 11/04 | 211 | 215 | 205 | 211 | +1.44% | 155,100 | 29億1116万 | +0.48% |
| 10/31 | 205 | 210 | 203 | 208 | +0.97% | 92,200 | 28億6977万 | -0.48% |
| 10/30 | 200 | 220 | 198 | 206 | +3% | 553,100 | 28億4218万 | -0.96% |
| 10/29 | 199 | 205 | 198 | 200 | 0% | 82,800 | 27億5940万 | -2.91% |
| 10/28 | 203 | 207 | 199 | 200 | -0.5% | 90,600 | 27億5940万 | -2.91% |
| 10/27 | 197 | 203 | 193 | 201 | +3.61% | 156,500 | 27億7319万 | -2.43% |
| 10/24 | 16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 10/24 | 201 | 201 | 191 | 194 | -2.51% | 235,600 | 26億7661万 | -5.83% |
| 10/23 | 205 | 205 | 197 | 199 | -3.4% | 138,600 | 27億4560万 | -3.86% |
| 10/22 | 198 | 207 | 196 | 206 | +3% | 198,500 | 28億4218万 | -0.96% |
| 10/21 | 200 | 204 | 199 | 200 | -0.5% | 127,800 | 27億5940万 | -3.38% |
| 10/20 | 202 | 212 | 197 | 201 | +2.03% | 353,600 | 27億7319万 | -2.9% |
| 10/17 | 222 | 223 | 197 | 197 | -10.86% | 692,800 | 27億1800万 | -4.83% |
| 10/16 | 234 | 236 | 215 | 221 | -5.56% | 490,300 | 30億4913万 | +6.76% |
| 10/15 | 16:00 資金の借入に関するお知らせ |
| 10/15 | 221 | 250 | 221 | 234 | +5.88% | 1,341,800 | 32億2849万 | +13.04% |
| 10/14 | 222 | 238 | 218 | 221 | -0.9% | 983,300 | 30億4913万 | +7.8% |
| 10/10 | 216 | 234 | 215 | 223 | +2.29% | 858,500 | 30億7673万 | +8.78% |
| 10/09 | 235 | 237 | 215 | 218 | -6.84% | 844,900 | 30億774万 | +6.86% |
| 10/08 | 232 | 263 | 228 | 234 | -2.5% | 4,055,800 | 32億2849万 | +14.71% |
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。
