| 2026 |
| 06/23 | 730 | 730 | 730 | 730 | +1.67% | 200 | 11億7384万 | +4.43% |
| 06/22 | 718 | 718 | 715 | 718 | 0% | 400 | 11億5454万 | +2.72% |
| 06/19 | 718 | 718 | 717 | 718 | -0.14% | 400 | 11億5454万 | +2.87% |
| 06/18 | 700 | 725 | 700 | 719 | +1.55% | 1,000 | 11億5615万 | +2.86% |
| 06/17 | 710 | 710 | 708 | 708 | -1.67% | 500 | 11億3846万 | +1% |
| 06/16 | 10:00 自己株式立会外買付取引(N-NET3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 06/16 | 700 | 720 | 685 | 720 | +5.11% | 2,000 | 11億5776万 | +2.42% |
| 06/15 | 16:30 自己株式の取得及び自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ |
| 06/15 | 676 | 685 | 675 | 685 | -1.58% | 1,100 | 11億148万 | -2.84% |
| 06/12 | 696 | 696 | 696 | 696 | -0.14% | 100 | 11億1916万 | -1.97% |
| 06/11 | 697 | 697 | 697 | 697 | +1.31% | 200 | 11億2077万 | -2.38% |
| 06/10 | 688 | 688 | 686 | 688 | -0.72% | 400 | 11億630万 | -4.18% |
| 06/09 | 680 | 693 | 673 | 693 | +4.05% | 1,400 | 11億1434万 | -4.02% |
| 06/08 | 685 | 685 | 666 | 666 | -2.77% | 200 | 10億7092万 | -8.26% |
| 06/05 | 685 | 685 | 685 | 685 | -2.14% | 700 | 11億148万 | -6.29% |
| 06/04 | 692 | 700 | 674 | 700 | +0.72% | 2,700 | 11億2560万 | -5.41% |
| 06/03 | 695 | 695 | 695 | 695 | -0.71% | 100 | 11億1756万 | -7.21% |
| 06/02 | 694 | 700 | 692 | 700 | 0% | 700 | 11億2560万 | -7.77% |
| 06/01 | 700 | 700 | 694 | 700 | 0% | 400 | 11億2560万 | -8.26% |
| 05/29 | 694 | 700 | 693 | 700 | +0.72% | 400 | 11億2560万 | -8.74% |
| 05/28 | 694 | 695 | 694 | 695 | 0% | 500 | 11億1756万 | -9.86% |
| 05/27 | 700 | 704 | 695 | 695 | -1% | 500 | 11億1756万 | -10.32% |
| 05/26 | 702 | 702 | 695 | 702 | +1.45% | 400 | 11億2881万 | -9.88% |
| 05/25 | 696 | 696 | 692 | 692 | -1% | 2,600 | 11億1273万 | -11.51% |
| 05/22 | 675 | 714 | 670 | 699 | +2.04% | 1,800 | 11億2399万 | -10.96% |
| 05/21 | 680 | 685 | 680 | 685 | -2% | 700 | 11億148万 | -13.18% |
| 05/20 | 687 | 699 | 683 | 699 | -1.83% | 500 | 11億2399万 | -11.74% |
| 05/19 | 721 | 742 | 712 | 712 | +0.28% | 700 | 11億4489万 | -10.55% |
| 05/18 | 740 | 785 | 703 | 710 | -4.05% | 2,800 | 11億4168万 | -11.03% |
| 05/15 | 16:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 740 | 740 | 740 | 740 | -1.99% | 100 | 11億8992万 | -7.5% |
| 05/14 | 765 | 765 | 755 | 755 | -1.31% | 700 | 12億1404万 | -5.74% |
| 05/13 | 765 | 766 | 765 | 765 | -1.92% | 800 | 12億3012万 | -4.73% |
| 05/12 | 777 | 792 | 777 | 780 | -1.52% | 600 | 12億5424万 | -2.99% |
| 05/11 | 786 | 800 | 780 | 792 | -2.22% | 1,700 | 12億7353万 | -1.61% |
| 05/08 | 790 | 810 | 790 | 810 | +2.53% | 900 | 13億248万 | +0.62% |
| 05/07 | 790 | 790 | 781 | 790 | +0.64% | 500 | 12億7032万 | -1.74% |
| 05/01 | 785 | 785 | 785 | 785 | -0.25% | 200 | 12億6228万 | -2.48% |
| 04/30 | 795 | 800 | 787 | 787 | -0.76% | 3,300 | 12億6549万 | -2.36% |
| 04/28 | 910 | 910 | 787 | 793 | -13.71% | 4,000 | 12億7514万 | -1.73% |
| 04/27 | 911 | 919 | 870 | 919 | -0.65% | 1,500 | 14億7775万 | +13.74% |
| 04/24 | 988 | 1,087 | 904 | 925 | -2.63% | 11,000 | 14億8740万 | +15.05% |
| 04/23 | 785 | 950 | 785 | 950 | +18.75% | 8,600 | 15億2760万 | +18.9% |
| 04/22 | 800 | 800 | 800 | 800 | +0.13% | 100 | 12億8640万 | +0.88% |
| 04/21 | 799 | 799 | 799 | 799 | -0.25% | 200 | 12億8479万 | +0.63% |
| 04/20 | 783 | 801 | 783 | 801 | +1.65% | 800 | 12億8800万 | +0.75% |
| 04/17 | 799 | 799 | 778 | 788 | -0.38% | 2,800 | 12億6710万 | -0.88% |
| 04/16 | 789 | 797 | 789 | 791 | +0.38% | 500 | 12億7192万 | -0.5% |
| 04/15 | 780 | 789 | 779 | 788 | +2.07% | 500 | 12億6710万 | -1.13% |
| 04/14 | 778 | 778 | 756 | 772 | -0.77% | 1,400 | 12億4137万 | -3.38% |
| 04/13 | 780 | 780 | 763 | 778 | -0.26% | 500 | 12億5102万 | -2.87% |
| 04/10 | 779 | 780 | 770 | 780 | 0% | 400 | 12億5424万 | -2.86% |
| 04/09 | 788 | 788 | 770 | 780 | +0.65% | 1,100 | 12億5424万 | -3.11% |
| 04/08 | 753 | 787 | 753 | 775 | +1.04% | 1,200 | 12億4620万 | -4.2% |
| 04/07 | 776 | 776 | 752 | 767 | 0% | 800 | 12億3333万 | -5.43% |
| 04/06 | 782 | 782 | 767 | 767 | -2.79% | 700 | 12億3333万 | -5.66% |
| 04/03 | 779 | 791 | 776 | 789 | -0.5% | 800 | 12億6871万 | -3.43% |
| 04/02 | 793 | 793 | 777 | 793 | -0.38% | 500 | 12億7514万 | -3.17% |
| 04/01 | 784 | 797 | 782 | 796 | -0.38% | 1,000 | 12億7996万 | -3.16% |
| 03/31 | 785 | 799 | 784 | 799 | -0.13% | 400 | 12億8479万 | -3.03% |
| 03/30 | 785 | 800 | 778 | 800 | -0.12% | 4,000 | 12億8640万 | -3.15% |
| 03/27 | 793 | 801 | 783 | 801 | -1.84% | 400 | 12億8800万 | -3.38% |
| 03/26 | 15:30 『中期経営計画Expand 2028』の策定に関するお知らせ |
| 03/26 | 15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/26 | 15:30 支配株主等に関する事項について |
| 03/26 | 15:30 役員人事、組織変更及び取締役の異動に関するお知らせ |
| 03/25 | 810 | 816 | 790 | 816 | +0.74% | 1,400 | 13億1212万 | -1.92% |
| 03/24 | 810 | 810 | 810 | 810 | 0% | 100 | 13億248万 | -3.11% |
| 03/23 | 812 | 812 | 809 | 810 | -0.86% | 400 | 13億248万 | -3.57% |
| 03/19 | 817 | 817 | 817 | 817 | +1.49% | 100 | 13億1373万 | -3.2% |
| 03/18 | 805 | 805 | 795 | 805 | +0.63% | 800 | 12億9444万 | -5.07% |
| 03/17 | 818 | 821 | 784 | 800 | -3.96% | 1,800 | 12億8640万 | -6.21% |
| 03/16 | 822 | 833 | 807 | 833 | +2.08% | 700 | 13億3946万 | -2.91% |
| 03/11 | 807 | 816 | 800 | 816 | +0.74% | 400 | 13億1212万 | -5.34% |
| 03/10 | 830 | 835 | 807 | 810 | +3.18% | 1,300 | 13億248万 | -6.47% |
| 03/09 | 804 | 819 | 785 | 785 | -5.88% | 1,100 | 12億6228万 | -9.87% |
| 03/06 | 835 | 835 | 821 | 834 | -0.71% | 400 | 13億4107万 | -5.01% |
| 03/05 | 816 | 841 | 816 | 840 | +3.07% | 800 | 13億5072万 | -4.98% |
| 03/04 | 11:00 名古屋証券取引所メイン市場への上場市場区分変更に関するお知らせ |
| 03/04 | 819 | 828 | 815 | 815 | -2.63% | 500 | 13億1052万 | -8.32% |
| 03/03 | 833 | 839 | 820 | 837 | -0.36% | 1,000 | 13億4589万 | -6.48% |
| 03/02 | 855 | 855 | 835 | 840 | -2.21% | 1,000 | 13億5072万 | -6.87% |
| 02/27 | 830 | 860 | 830 | 859 | +3% | 1,700 | 13億8127万 | -5.5% |
| 02/26 | 829 | 834 | 810 | 834 | +0.6% | 2,100 | 13億4107万 | -8.75% |
| 02/25 | 16:10 名古屋証券取引所メイン市場への上場市場区分変更承認に関するお知らせ |
| 02/25 | 859 | 859 | 816 | 829 | -2.13% | 3,400 | 13億3303万 | -9.79% |
| 02/24 | 851 | 851 | 836 | 847 | -0.94% | 1,400 | 13億6197万 | -8.53% |
| 02/20 | 16:00 代表取締役の異動に関するお知らせ |
| 02/20 | 840 | 855 | 840 | 855 | +0.12% | 400 | 13億7484万 | -8.36% |
| 02/19 | 841 | 854 | 839 | 854 | +0.47% | 700 | 13億7323万 | -9.05% |
| 02/18 | 840 | 856 | 840 | 850 | -0.58% | 900 | 13億6680万 | -10.05% |
| 02/17 | 840 | 860 | 840 | 855 | -1.72% | 3,700 | 13億7484万 | -10.28% |
| 02/16 | 868 | 870 | 856 | 870 | -0.11% | 2,700 | 13億9896万 | -9.28% |
| 02/13 | 17:10 剰余金の配当に関するお知らせ |
| 02/13 | 17:10 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 917 | 927 | 871 | 871 | -5.63% | 4,300 | 14億56万 | -9.83% |
| 02/12 | 924 | 924 | 912 | 923 | 0% | 1,800 | 14億8418万 | -5.14% |
| 02/10 | 918 | 924 | 911 | 923 | +1.43% | 1,500 | 14億8418万 | -5.53% |
| 02/09 | 914 | 924 | 898 | 910 | -0.44% | 1,200 | 14億6328万 | -7.33% |
| 02/06 | 899 | 914 | 899 | 914 | -0.87% | 500 | 14億6971万 | -7.21% |
| 02/05 | 903 | 927 | 900 | 922 | +0.77% | 1,700 | 14億8257万 | -6.68% |
| 02/04 | 926 | 931 | 901 | 915 | -2.76% | 3,200 | 14億7132万 | -7.58% |
| 02/03 | 940 | 947 | 935 | 941 | +2.51% | 1,500 | 15億1312万 | -5.14% |
| 02/02 | 945 | 945 | 903 | 918 | -1.82% | 1,800 | 14億7614万 | -7.37% |
| 01/30 | 975 | 975 | 935 | 935 | -3.01% | 1,300 | 15億348万 | -5.75% |
| 01/29 | 952 | 964 | 930 | 964 | -0.31% | 1,000 | 15億5011万 | -2.63% |
| 01/28 | 980 | 995 | 952 | 967 | -0.21% | 2,000 | 15億5493万 | -1.93% |
| 01/27 | 980 | 980 | 966 | 969 | -1.62% | 700 | 15億5815万 | -1.32% |
| 01/26 | 1,000 | 1,000 | 975 | 985 | -2.48% | 1,700 | 15億8388万 | +0.82% |
| 01/23 | 998 | 1,010 | 998 | 1,010 | +1.2% | 1,100 | 16億2408万 | +3.91% |
| 01/22 | 981 | 999 | 981 | 998 | +1.84% | 2,100 | 16億478万 | +3.31% |
| 01/21 | 965 | 980 | 950 | 980 | 0% | 4,700 | 15億7584万 | +2.08% |
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。
