| 2025 |
| 05/08 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 05/08 | 452 | 452 | 452 | 452 | 0% | 48,000 | 42億1824万 | +0.22% |
| 05/07 | 452 | 452 | 452 | 452 | 0% | 48,900 | 42億1824万 | +0.22% |
| 05/02 | 452 | 453 | 452 | 452 | 0% | 13,500 | 42億1824万 | +0.22% |
| 05/01 | 452 | 452 | 451 | 452 | 0% | 76,300 | 42億1824万 | +0.22% |
| 04/30 | 453 | 453 | 452 | 452 | -0.22% | 7,300 | 42億1824万 | +0.22% |
| 04/28 | 452 | 453 | 451 | 453 | +0.22% | 35,600 | 42億2757万 | +0.44% |
| 04/25 | 452 | 452 | 451 | 452 | -0.22% | 21,100 | 42億1824万 | +0.22% |
| 04/24 | 451 | 453 | 451 | 453 | +0.44% | 36,700 | 42億2757万 | +0.67% |
| 04/23 | 452 | 452 | 451 | 451 | 0% | 8,600 | 42億891万 | +0.22% |
| 04/22 | 451 | 452 | 451 | 451 | -0.22% | 5,100 | 42億891万 | +0.22% |
| 04/21 | 451 | 452 | 451 | 452 | +0.22% | 8,600 | 42億1824万 | +0.44% |
| 04/18 | 451 | 452 | 451 | 451 | 0% | 4,100 | 42億891万 | +0.22% |
| 04/17 | 451 | 451 | 451 | 451 | 0% | 21,000 | 42億891万 | +0.45% |
| 04/16 | 452 | 452 | 450 | 451 | 0% | 57,300 | 42億891万 | +0.45% |
| 04/15 | 452 | 452 | 448 | 451 | 0% | 184,700 | 42億891万 | +0.45% |
| 04/14 | 452 | 452 | 451 | 451 | 0% | 68,300 | 42億891万 | +0.45% |
| 04/11 | 451 | 453 | 451 | 451 | -0.44% | 156,600 | 42億891万 | +0.67% |
| 04/10 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 04/10 | 451 | 454 | 451 | 453 | +0.67% | 129,600 | 42億2757万 | +1.12% |
| 04/09 | 450 | 451 | 450 | 450 | -0.22% | 5,200 | 41億9958万 | +0.67% |
| 04/08 | 450 | 451 | 449 | 451 | 0% | 70,500 | 42億891万 | +0.89% |
| 04/07 | 449 | 451 | 449 | 451 | +0.22% | 330,200 | 42億891万 | +1.12% |
| 04/04 | 451 | 452 | 449 | 450 | 0% | 40,000 | 41億9958万 | +0.9% |
| 04/03 | 450 | 452 | 450 | 450 | -0.22% | 16,100 | 41億9958万 | +1.12% |
| 04/02 | 449 | 452 | 449 | 451 | +0.22% | 27,900 | 42億891万 | +1.35% |
| 04/01 | 451 | 451 | 449 | 450 | 0% | 16,000 | 41億9958万 | +1.35% |
| 03/31 | 450 | 451 | 450 | 450 | -0.22% | 16,000 | 41億9958万 | +1.35% |
| 03/28 | 448 | 451 | 448 | 451 | +0.22% | 12,000 | 42億891万 | +1.58% |
| 03/27 | 448 | 450 | 448 | 450 | +0.22% | 12,400 | 41億9958万 | +1.58% |
| 03/26 | 447 | 449 | 447 | 449 | +0.67% | 44,300 | 41億9024万 | +1.35% |
| 03/25 | 447 | 448 | 446 | 446 | -0.22% | 31,200 | 41億6225万 | +0.9% |
| 03/24 | 446 | 447 | 446 | 447 | +0.45% | 2,400 | 41億7158万 | +1.13% |
| 03/21 | 446 | 447 | 445 | 445 | -0.45% | 14,700 | 41億5291万 | +0.91% |
| 03/19 | 446 | 447 | 445 | 447 | 0% | 2,300 | 41億7158万 | +1.13% |
| 03/18 | 448 | 448 | 445 | 447 | -0.22% | 33,600 | 41億7158万 | +1.82% |
| 03/17 | 448 | 448 | 446 | 448 | 0% | 39,200 | 41億8091万 | +2.52% |
| 03/14 | 445 | 448 | 445 | 448 | +0.67% | 19,100 | 41億8091万 | +2.99% |
| 03/13 | 446 | 448 | 445 | 445 | -0.22% | 63,300 | 41億5291万 | +3.01% |
| 03/12 | 443 | 446 | 443 | 446 | 0% | 33,900 | 41億6225万 | +3.72% |
| 03/11 | 439 | 447 | 439 | 446 | +1.36% | 92,200 | 41億6225万 | +4.21% |
| 03/10 | 439 | 442 | 439 | 440 | +0.23% | 15,500 | 41億625万 | +3.04% |
| 03/07 | 439 | 442 | 438 | 439 | -0.23% | 9,300 | 40億9692万 | +3.29% |
| 03/06 | 439 | 442 | 439 | 440 | +0.23% | 31,100 | 41億625万 | +3.77% |
| 03/05 | 438 | 439 | 437 | 439 | 0% | 10,700 | 40億9692万 | +3.78% |
| 03/04 | 437 | 439 | 437 | 439 | +0.46% | 73,900 | 40億9692万 | +4.28% |
| 03/03 | 439 | 439 | 437 | 437 | -0.23% | 28,700 | 40億7825万 | +4.8% |
| 02/28 | 438 | 439 | 438 | 438 | 0% | 15,200 | 40億8759万 | +6.83% |
| 02/27 | 439 | 440 | 437 | 438 | -0.23% | 32,300 | 40億8759万 | +8.42% |
| 02/26 | 440 | 442 | 437 | 439 | +0.23% | 61,500 | 40億9692万 | +11.14% |
| 02/25 | 438 | 440 | 437 | 438 | -0.9% | 34,100 | 40億8759万 | +13.47% |
| 02/21 | 447 | 447 | 439 | 442 | -0.67% | 90,700 | 41億2492万 | +17.24% |
| 02/20 | 448 | 449 | 445 | 445 | -0.67% | 63,000 | 41億5291万 | +20.92% |
| 02/19 | 433 | 448 | 433 | 448 | +3.94% | 169,300 | 41億8091万 | +24.79% |
| 02/18 | 431 | 435 | 429 | 431 | 0% | 342,800 | 40億2226万 | +23.5% |
| 02/17 | 437 | 440 | 412 | 431 | -3.15% | 658,000 | 40億2226万 | +26.39% |
| 02/14 | （IR情報）16:30 自己株式の消却に関するお知らせ |
| 02/14 | （IR情報）16:30 「上場維持基準の適合に向けた計画書」の撤回について |
| 02/14 | （IR情報）16:30 株式併合、単元株式数の定めの廃止及び定款の一部変更、並びに臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/14 | （IR情報）16:30 固定資産の減損損失(特別損失)の計上に関するお知らせ |
| 02/14 | （IR情報）16:30 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 430 | 470 | 428 | 445 | +3.25% | 228,700 | 41億5291万 | +34.44% |
| 02/13 | 459 | 475 | 421 | 431 | -6.1% | 272,500 | 40億2226万 | +33.85% |
| 02/12 | 382 | 459 | 382 | 459 | +21.11% | 472,000 | 42億8357万 | +46.65% |
| 02/10 | 380 | 398 | 372 | 379 | -4.05% | 114,400 | 35億3697万 | +25.5% |
| 02/07 | 386 | 417 | 386 | 395 | +0.51% | 165,000 | 36億8629万 | +33.9% |
| 02/06 | 372 | 398 | 368 | 393 | +3.69% | 112,100 | 36億6763万 | +36.93% |
| 02/05 | 397 | 401 | 377 | 379 | -5.96% | 109,400 | 35億3697万 | +35.84% |
| 02/04 | 390 | 416 | 390 | 403 | +2.03% | 267,300 | 37億6095万 | +48.16% |
| 02/03 | 396 | 430 | 395 | 395 | -4.13% | 294,700 | 36億8629万 | +49.62% |
| 01/31 | 403 | 427 | 353 | 412 | +4.3% | 514,500 | 38億4494万 | +60.94% |
| 01/30 | 376 | 395 | 371 | 395 | -1.25% | 315,700 | 36億8629万 | +59.27% |
| 01/29 | 410 | 418 | 365 | 400 | -6.76% | 811,000 | 37億3296万 | +66.67% |
| 01/28 | 386 | 448 | 376 | 429 | +8.88% | 2,107,000 | 40億359万 | +84.91% |
| 01/27 | 334 | 396 | 327 | 394 | +23.9% | 2,201,000 | 36億7696万 | +76.68% |
| 01/24 | 277 | 331 | 270 | 318 | +11.97% | 1,059,700 | 29億6770万 | +47.22% |
| 01/23 | 252 | 292 | 246 | 284 | +5.97% | 958,500 | 26億5040万 | +34.6% |
| 01/22 | 221 | 271 | 221 | 268 | +22.37% | 1,876,000 | 25億108万 | +28.85% |
| 01/21 | 213 | 224 | 213 | 219 | +2.82% | 15,400 | 20億4379万 | +6.83% |
| 01/20 | 216 | 220 | 213 | 213 | -2.29% | 10,900 | 19億8780万 | +3.9% |
| 01/17 | 213 | 218 | 209 | 218 | +2.35% | 14,900 | 20億3446万 | +6.86% |
| 01/16 | 221 | 226 | 207 | 213 | -4.05% | 74,100 | 19億8780万 | +4.41% |
| 01/15 | 208 | 236 | 208 | 222 | +5.71% | 174,300 | 20億7179万 | +9.36% |
| 01/14 | 205 | 210 | 203 | 210 | +0.48% | 50,200 | 19億5980万 | +3.45% |
| 01/10 | 203 | 242 | 203 | 209 | +3.47% | 743,600 | 19億5047万 | +2.96% |
| 01/09 | 204 | 204 | 202 | 202 | -0.49% | 6,200 | 18億8514万 | 0% |
| 01/08 | 202 | 203 | 202 | 203 | +0.5% | 4,400 | 18億9447万 | +0.5% |
| 01/07 | 202 | 202 | 201 | 202 | +0.5% | 700 | 18億8514万 | -0.49% |
| 01/06 | 201 | 203 | 201 | 201 | +0.5% | 2,900 | 18億7581万 | -0.99% |
| 2024 |
| 12/30 | 208 | 208 | 200 | 200 | 0% | 7,700 | 18億6648万 | -1.48% |
| 12/27 | 200 | 202 | 198 | 200 | +1.01% | 2,700 | 18億6648万 | -1.48% |
| 12/26 | 197 | 200 | 197 | 198 | -0.5% | 6,200 | 18億4781万 | -2.46% |
| 12/25 | 199 | 200 | 199 | 199 | -0.5% | 5,000 | 18億5714万 | -2.45% |
| 12/24 | 200 | 201 | 199 | 200 | -0.5% | 7,200 | 18億6648万 | -1.96% |
| 12/23 | 200 | 203 | 200 | 201 | +0.5% | 8,500 | 18億7581万 | -1.47% |
| 12/20 | 200 | 202 | 199 | 200 | 0% | 1,200 | 18億6648万 | -2.44% |
| 12/19 | 201 | 201 | 200 | 200 | -1.48% | 13,300 | 18億6648万 | -2.44% |
| 12/18 | 201 | 203 | 200 | 203 | +1% | 2,500 | 18億9447万 | -0.98% |
| 12/17 | 204 | 204 | 197 | 201 | -1.95% | 10,300 | 18億7581万 | -1.95% |
| 12/16 | 205 | 207 | 204 | 205 | 0% | 2,500 | 19億1314万 | -0.49% |
| 12/13 | 206 | 206 | 205 | 205 | -0.49% | 3,600 | 19億1314万 | 0% |
| 12/12 | 207 | 208 | 206 | 206 | +0.49% | 2,100 | 19億2247万 | +0.49% |
| 12/11 | 205 | 207 | 205 | 205 | 0% | 4,900 | 19億1314万 | 0% |
| 12/10 | 204 | 206 | 204 | 205 | +0.49% | 4,700 | 19億1314万 | 0% |
| 12/09 | 203 | 205 | 202 | 204 | +0.49% | 6,300 | 19億380万 | -0.49% |
| 12/06 | 203 | 203 | 203 | 203 | 0% | 100 | 18億9447万 | -0.98% |
| 12/05 | 203 | 208 | 203 | 203 | 0% | 4,800 | 18億9447万 | -0.98% |
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。
