| 2024 |
| 11/01 | （IR情報）12:00 当社株式の上場廃止に関するお知らせ |
| 11/01 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 4,400 | 46億8441万 | -0.04% |
| 10/31 | 5,090 | 5,090 | 5,080 | 5,080 | -0.39% | 200 | 46億8441万 | -0.04% |
| 10/30 | 5,100 | 5,100 | 5,100 | 5,100 | +0.39% | 100 | 47億285万 | +0.33% |
| 10/28 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 800 | 46億8441万 | -0.04% |
| 10/25 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 300 | 46億8441万 | -0.06% |
| 10/24 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 500 | 46億8441万 | -0.06% |
| 10/23 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 200 | 46億8441万 | -0.06% |
| 10/22 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 1,800 | 46億9363万 | +0.12% |
| 10/21 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 100 | 46億8441万 | -0.08% |
| 10/17 | （5%ルール）オカモト（97.81%） |
| 10/17 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 200 | 46億8441万 | -0.08% |
| 10/16 | 5,080 | 5,090 | 5,080 | 5,080 | 0% | 1,200 | 46億8441万 | -0.08% |
| 10/15 | 5,080 | 5,080 | 5,070 | 5,080 | 0% | 3,600 | 46億8441万 | -0.08% |
| 10/11 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 100 | 46億8441万 | -0.08% |
| 10/10 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 200 | 46億8441万 | -0.08% |
| 10/09 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 100 | 46億8441万 | -0.08% |
| 10/08 | 5,080 | 5,080 | 5,080 | 5,080 | +0.2% | 400 | 46億8441万 | -0.08% |
| 10/07 | （5%ルール）シンプレクス・アセット・マネジメント（0%） |
| 10/07 | 5,080 | 5,080 | 5,070 | 5,070 | -0.2% | 1,100 | 46億7518万 | -0.28% |
| 10/04 | 5,090 | 5,090 | 5,080 | 5,080 | -0.2% | 2,100 | 46億8441万 | -0.1% |
| 10/03 | （IR情報）15:00 オカモト株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 10/02 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 100 | 46億9363万 | +0.1% |
| 09/30 | （5%ルール）オカモト（89.64%） |
| 09/27 | 5,080 | 5,090 | 5,080 | 5,090 | +0.39% | 700 | 46億9363万 | +0.1% |
| 09/26 | 5,080 | 5,080 | 5,070 | 5,070 | -0.2% | 7,300 | 46億7518万 | -0.28% |
| 09/25 | （IR情報）15:00 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 09/25 | （IR情報）15:00 支配株主であるオカモト株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 09/25 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 200 | 46億8441万 | -0.1% |
| 09/24 | 5,090 | 5,090 | 5,090 | 5,090 | +0.2% | 100 | 46億9363万 | +0.1% |
| 09/20 | （IR情報）15:00 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 |
| 09/20 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 1,200 | 46億8441万 | -0.1% |
| 09/19 | 5,100 | 5,100 | 5,090 | 5,090 | 0% | 2,500 | 46億9363万 | +0.1% |
| 09/18 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 2,100 | 46億9363万 | +0.1% |
| 09/17 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 1,500 | 46億9363万 | +1.54% |
| 09/13 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 400 | 46億9363万 | +3.43% |
| 09/12 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 4,100 | 46億9363万 | +5.45% |
| 09/11 | 5,090 | 5,090 | 5,080 | 5,090 | +0.2% | 8,700 | 46億9363万 | +7.79% |
| 09/10 | 5,090 | 5,090 | 5,080 | 5,080 | -0.2% | 1,200 | 46億8441万 | +9.89% |
| 09/09 | 5,090 | 5,090 | 5,090 | 5,090 | 0% | 11,700 | 46億9363万 | +12.44% |
| 09/06 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 12,900 | 46億9363万 | +14.85% |
| 09/05 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 300 | 46億8441万 | +17.1% |
| 09/04 | 5,090 | 5,090 | 5,080 | 5,080 | -0.2% | 2,200 | 46億8441万 | +19.67% |
| 09/03 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 2,500 | 46億9363万 | +22.62% |
| 09/02 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 8,200 | 46億8441万 | +25.28% |
| 08/30 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 1,700 | 46億8441万 | +28.25% |
| 08/29 | 5,080 | 5,080 | 5,080 | 5,080 | 0% | 2,200 | 46億8441万 | +31.37% |
| 08/28 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 4,800 | 46億8441万 | +34.68% |
| 08/27 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 5,500 | 46億9363万 | +38.43% |
| 08/26 | 5,090 | 5,090 | 5,080 | 5,080 | 0% | 800 | 46億8441万 | +41.82% |
| 08/23 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 2,500 | 46億8441万 | +45.6% |
| 08/22 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 7,000 | 46億9363万 | +49.93% |
| 08/21 | 5,080 | 5,080 | 5,080 | 5,080 | -0.2% | 5,600 | 46億8441万 | +53.89% |
| 08/20 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 3,500 | 46億9363万 | +58.67% |
| 08/19 | 5,090 | 5,090 | 5,080 | 5,080 | -0.2% | 17,000 | 46億8441万 | +63.13% |
| 08/16 | 5,080 | 5,090 | 5,080 | 5,090 | +0.2% | 39,700 | 46億9363万 | +68.54% |
| 08/15 | 5,080 | 5,090 | 5,080 | 5,080 | 0% | 19,700 | 46億8441万 | +73.62% |
| 08/14 | 5,090 | 5,090 | 5,080 | 5,080 | +54.41% | 45,200 | 46億8441万 | +79.25% |
| 08/09 | （IR情報）11:00 (訂正・数値データ訂正)「2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/09 | 3,290 | 3,290 | 3,290 | 3,290 | +17.92% | 300 | 30億3380万 | +20.12% |
| 08/08 | （IR情報）16:00 支配株主であるオカモト株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 08/08 | （IR情報）16:00 剰余金の中間配当実施及び期末配当予想の修正(無配)に関するお知らせ |
| 08/08 | （IR情報）16:00 2024年12月期第2四半期(中間期)の連結業績予想数値と実績値との差異に関するお知らせ |
| 08/08 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/08 | （IR情報）16:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/08 | 2,760 | 2,790 | 2,700 | 2,790 | +2.05% | 3,900 | 25億7273万 | +2.69% |
| 08/07 | 2,588 | 2,810 | 2,588 | 2,734 | +9.89% | 6,000 | 25億2109万 | +0.63% |
| 08/06 | 2,600 | 2,600 | 2,420 | 2,488 | -4.2% | 1,800 | 22億9425万 | -8.5% |
| 08/05 | 2,610 | 2,650 | 2,538 | 2,597 | -3.1% | 2,600 | 23億9476万 | -4.91% |
| 08/02 | 2,679 | 2,680 | 2,620 | 2,680 | -1.8% | 1,100 | 24億7130万 | -2.08% |
| 08/01 | 2,741 | 2,741 | 2,689 | 2,729 | -0.47% | 1,000 | 25億1648万 | -0.4% |
| 07/31 | 2,742 | 2,742 | 2,742 | 2,742 | -0.07% | 200 | 25億2847万 | +0.11% |
| 07/30 | 2,742 | 2,744 | 2,720 | 2,744 | +0.88% | 2,300 | 25億3031万 | +0.22% |
| 07/29 | 2,710 | 2,738 | 2,710 | 2,720 | +0.37% | 300 | 25億818万 | -0.58% |
| 07/26 | 2,720 | 2,720 | 2,710 | 2,710 | -0.77% | 500 | 24億9896万 | -0.91% |
| 07/25 | 2,731 | 2,731 | 2,731 | 2,731 | -0.04% | 300 | 25億1833万 | +0.04% |
| 07/24 | 2,732 | 2,732 | 2,732 | 2,732 | +1.86% | 400 | 25億1925万 | +0.26% |
| 07/23 | 2,739 | 2,747 | 2,682 | 2,682 | -0.81% | 1,200 | 24億7314万 | -1.36% |
| 07/22 | 2,739 | 2,739 | 2,704 | 2,704 | -0.95% | 400 | 24億9343万 | -0.37% |
| 07/18 | 2,720 | 2,730 | 2,720 | 2,730 | -0.36% | 200 | 25億1740万 | +0.81% |
| 07/17 | 2,739 | 2,740 | 2,739 | 2,740 | +0.04% | 900 | 25億2663万 | +1.48% |
| 07/16 | 2,739 | 2,739 | 2,739 | 2,739 | -0.18% | 200 | 25億2570万 | +1.75% |
| 07/11 | 2,744 | 2,744 | 2,744 | 2,744 | 0% | 100 | 25億3031万 | +2.27% |
| 07/10 | 2,700 | 2,744 | 2,700 | 2,744 | +0.15% | 700 | 25億3031万 | +2.58% |
| 07/09 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 100 | 25億2663万 | +2.74% |
| 07/08 | 2,750 | 2,750 | 2,740 | 2,740 | -0.36% | 600 | 25億2663万 | +3.09% |
| 07/05 | 2,783 | 2,783 | 2,750 | 2,750 | -0.58% | 300 | 25億3585万 | +3.81% |
| 07/04 | 2,722 | 2,766 | 2,716 | 2,766 | +1.84% | 900 | 25億5060万 | +4.73% |
| 07/03 | 2,716 | 2,716 | 2,716 | 2,716 | -1.06% | 300 | 25億449万 | +3.11% |
| 07/02 | 2,784 | 2,785 | 2,735 | 2,745 | -1.44% | 600 | 25億3124万 | +4.49% |
| 07/01 | 2,775 | 2,785 | 2,775 | 2,785 | +0.36% | 1,000 | 25億6812万 | +6.34% |
| 06/28 | 2,775 | 2,775 | 2,768 | 2,775 | -0.18% | 800 | 25億5890万 | +6.24% |
| 06/27 | 2,780 | 2,780 | 2,780 | 2,780 | +0.54% | 400 | 25億6351万 | +6.72% |
| 06/26 | 2,767 | 2,767 | 2,765 | 2,765 | +0.22% | 200 | 25億4968万 | +6.47% |
| 06/25 | 2,750 | 2,759 | 2,740 | 2,759 | +2.19% | 500 | 25億4415万 | +6.4% |
| 06/24 | 2,701 | 2,701 | 2,699 | 2,700 | 0% | 1,700 | 24億8974万 | +4.13% |
| 06/21 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 100 | 24億8974万 | +4.09% |
| 06/20 | 2,689 | 2,730 | 2,660 | 2,700 | +0.26% | 4,600 | 24億8974万 | +4.13% |
| 06/19 | 2,659 | 2,700 | 2,659 | 2,693 | +3.58% | 4,300 | 24億8329万 | +3.86% |
| 06/17 | 2,598 | 2,600 | 2,598 | 2,600 | +0.39% | 500 | 23億9753万 | +0.23% |
| 06/14 | 2,590 | 2,590 | 2,590 | 2,590 | +0.19% | 100 | 23億8831万 | -0.31% |
| 06/12 | 2,572 | 2,585 | 2,572 | 2,585 | +1.37% | 800 | 23億8370万 | -0.69% |
| 06/11 | 2,550 | 2,550 | 2,550 | 2,550 | -0.93% | 100 | 23億5142万 | -2.15% |
| 06/07 | 2,532 | 2,574 | 2,532 | 2,574 | +1.74% | 300 | 23億7355万 | -1.42% |
| 06/06 | 2,530 | 2,530 | 2,529 | 2,530 | +0.04% | 400 | 23億3298万 | -3.21% |
| 06/05 | 2,577 | 2,577 | 2,529 | 2,529 | +0.08% | 500 | 23億3206万 | -3.44% |
| 06/04 | 2,521 | 2,527 | 2,520 | 2,527 | -0.2% | 700 | 23億3021万 | -3.7% |
| 06/03 | 2,540 | 2,558 | 2,532 | 2,532 | -0.16% | 300 | 23億3482万 | -3.73% |
| 05/31 | 2,515 | 2,536 | 2,515 | 2,536 | +0.83% | 300 | 23億3851万 | -3.72% |
| 05/30 | 2,520 | 2,520 | 2,505 | 2,515 | -0.2% | 1,400 | 23億1915万 | -4.66% |
| 05/29 | 2,555 | 2,555 | 2,520 | 2,520 | -1.18% | 1,700 | 23億2376万 | -4.69% |
| 05/27 | 2,544 | 2,579 | 2,544 | 2,550 | -1.7% | 900 | 23億5142万 | -3.74% |
| 05/24 | 2,529 | 2,594 | 2,529 | 2,594 | +2.49% | 400 | 23億9200万 | -2.15% |
| 05/23 | 2,600 | 2,650 | 2,531 | 2,531 | -1.36% | 1,800 | 23億3390万 | -4.53% |
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。
