| 2026 |
| 03/09 | 1,990 | 2,057 | 1,950 | 1,950 | -2.01% | 1,300 | 68億4684万 | -2.6% |
| 03/05 | 2,040 | 2,040 | 1,990 | 1,990 | -1% | 2,100 | 69億8728万 | -0.6% |
| 03/04 | 2,022 | 2,040 | 1,991 | 2,010 | -1.18% | 1,600 | 70億5751万 | +0.4% |
| 03/03 | 2,067 | 2,078 | 2,031 | 2,034 | -1.98% | 1,700 | 71億4178万 | +1.7% |
| 03/02 | 2,071 | 2,122 | 2,071 | 2,075 | +0.34% | 2,200 | 72億8574万 | +3.96% |
| 02/27 | 2,043 | 2,068 | 2,041 | 2,068 | +0.88% | 1,600 | 72億6116万 | +3.87% |
| 02/26 | 2,048 | 2,051 | 2,031 | 2,050 | +0.2% | 1,600 | 71億9796万 | +3.12% |
| 02/25 | 2,038 | 2,065 | 1,983 | 2,046 | +0.74% | 3,200 | 71億8391万 | +3.18% |
| 02/24 | 1,995 | 2,033 | 1,971 | 2,031 | +2.58% | 4,000 | 71億3124万 | +2.73% |
| 02/20 | 1,982 | 2,028 | 1,980 | 1,980 | -1.49% | 900 | 69億5098万 | +0.41% |
| 02/19 | 2,027 | 2,028 | 2,000 | 2,010 | -0.84% | 800 | 70億5630万 | +2.08% |
| 02/18 | 1,991 | 2,027 | 1,991 | 2,027 | +1.45% | 300 | 71億1598万 | +3.16% |
| 02/17 | 1,998 | 2,028 | 1,976 | 1,998 | -0.99% | 1,200 | 70億1417万 | +2.04% |
| 02/16 | 1,997 | 2,020 | 1,985 | 2,018 | +1.05% | 1,500 | 70億8439万 | +3.33% |
| 02/13 | 1,953 | 2,040 | 1,953 | 1,997 | +0.96% | 2,600 | 70億1066万 | +2.52% |
| 02/12 | 1,951 | 2,039 | 1,950 | 1,978 | +1.38% | 2,700 | 69億4396万 | +1.8% |
| 02/10 | （IR情報）15:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,995 | 2,011 | 1,951 | 1,951 | -2.11% | 2,600 | 68億4918万 | +0.67% |
| 02/05 | 1,993 | 1,993 | 1,993 | 1,993 | +2.05% | 100 | 69億9662万 | +2.94% |
| 02/04 | 1,953 | 1,953 | 1,953 | 1,953 | -2.01% | 100 | 68億5620万 | +1.14% |
| 02/02 | 1,954 | 2,014 | 1,941 | 1,993 | +0.96% | 1,100 | 69億9662万 | +3.37% |
| 01/30 | 1,974 | 1,974 | 1,974 | 1,974 | 0% | 100 | 69億2992万 | +2.6% |
| 01/29 | 2,065 | 2,115 | 1,974 | 1,974 | -2.03% | 4,700 | 69億2992万 | +2.76% |
| 01/28 | 1,960 | 2,047 | 1,948 | 2,015 | +2.54% | 1,800 | 70億7385万 | +5.06% |
| 01/27 | 1,969 | 1,969 | 1,964 | 1,965 | -0.15% | 600 | 68億9832万 | +2.66% |
| 01/26 | 1,964 | 1,968 | 1,950 | 1,968 | +0.2% | 1,500 | 69億886万 | +2.93% |
| 01/23 | 1,964 | 1,964 | 1,964 | 1,964 | -0.91% | 100 | 68億2607万 | +2.77% |
| 01/22 | （IR情報）15:30 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 |
| 01/22 | 1,956 | 1,982 | 1,956 | 1,982 | +1.33% | 700 | 68億8863万 | +3.82% |
| 01/21 | 1,932 | 2,000 | 1,922 | 1,956 | +1.03% | 3,000 | 67億9827万 | +2.62% |
| 01/20 | 1,950 | 1,976 | 1,932 | 1,936 | -0.72% | 700 | 67億2876万 | +1.68% |
| 01/19 | 1,962 | 2,003 | 1,941 | 1,950 | -1.66% | 7,400 | 67億7742万 | +2.58% |
| 01/16 | 1,983 | 1,986 | 1,943 | 1,983 | +2.06% | 1,600 | 68億9211万 | +4.42% |
| 01/15 | 1,909 | 1,943 | 1,891 | 1,943 | +2.91% | 3,100 | 67億5309万 | +2.53% |
| 01/14 | 1,908 | 1,964 | 1,888 | 1,888 | -1% | 14,000 | 65億6193万 | -0.26% |
| 01/13 | 1,925 | 1,927 | 1,886 | 1,907 | +0.37% | 2,300 | 66億2796万 | +0.79% |
| 01/09 | 1,900 | 1,900 | 1,900 | 1,900 | -0.05% | 100 | 66億364万 | +0.48% |
| 01/08 | （5%ルール）槙野常美（41.56%） |
| 01/07 | 1,874 | 1,960 | 1,874 | 1,901 | +1.44% | 800 | 66億711万 | +0.58% |
| 01/06 | 1,874 | 1,874 | 1,874 | 1,874 | 0% | 200 | 65億1327万 | -0.74% |
| 01/05 | 1,872 | 1,874 | 1,872 | 1,874 | +0.11% | 800 | 65億1327万 | -0.85% |
| 2025 |
| 12/30 | 1,870 | 1,872 | 1,870 | 1,872 | +0.11% | 300 | 65億632万 | -0.95% |
| 12/29 | 1,875 | 1,875 | 1,870 | 1,870 | -0.27% | 500 | 64億9937万 | -1.01% |
| 12/26 | 1,897 | 1,917 | 1,874 | 1,875 | -1.32% | 1,800 | 65億1675万 | -0.69% |
| 12/25 | （IR情報）13:00 譲渡制限付株式報酬としての新株式発行のお知らせ |
| 12/25 | 1,865 | 1,900 | 1,865 | 1,900 | +1.88% | 2,200 | 66億364万 | +0.58% |
| 12/24 | 1,883 | 1,886 | 1,865 | 1,865 | -0.96% | 1,700 | 64億8199万 | -1.43% |
| 12/23 | 1,881 | 1,920 | 1,881 | 1,883 | -0.42% | 2,700 | 65億4455万 | -0.69% |
| 12/22 | 1,891 | 1,891 | 1,891 | 1,891 | -0.47% | 100 | 65億7235万 | -0.37% |
| 12/19 | 1,913 | 1,913 | 1,895 | 1,900 | +0.8% | 300 | 66億364万 | -0.05% |
| 12/18 | 1,885 | 1,885 | 1,885 | 1,885 | -2.08% | 100 | 65億5150万 | -0.95% |
| 12/15 | 1,920 | 1,960 | 1,920 | 1,925 | +0.26% | 1,100 | 66億9053万 | +0.89% |
| 12/12 | 1,918 | 1,920 | 1,918 | 1,920 | 0% | 700 | 66億7315万 | +0.58% |
| 12/11 | 1,920 | 1,920 | 1,920 | 1,920 | +0.05% | 300 | 66億7315万 | +0.47% |
| 12/09 | 1,919 | 1,919 | 1,919 | 1,919 | 0% | 100 | 66億6967万 | +0.31% |
| 12/08 | （IR情報）16:30 (訂正・数値データ訂正)「2025年9月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 12/08 | 1,888 | 1,919 | 1,879 | 1,919 | +1.59% | 1,200 | 66億6967万 | +0.21% |
| 12/05 | 1,860 | 1,889 | 1,860 | 1,889 | +0.69% | 200 | 65億6540万 | -1.46% |
| 12/04 | 1,892 | 1,892 | 1,876 | 1,876 | -0.9% | 200 | 65億2022万 | -2.34% |
| 12/03 | 1,893 | 1,893 | 1,893 | 1,893 | 0% | 200 | 65億7931万 | -1.71% |
| 12/02 | 1,867 | 1,895 | 1,867 | 1,893 | +0.96% | 2,400 | 65億7931万 | -1.92% |
| 12/01 | 1,907 | 1,912 | 1,851 | 1,875 | -0.53% | 5,200 | 65億1675万 | -3.05% |
| 11/28 | 1,885 | 1,885 | 1,885 | 1,885 | +0.8% | 100 | 65億5150万 | -2.78% |
| 11/27 | （IR情報）16:30 会計監査人の異動に関するお知らせ |
| 11/27 | 1,853 | 1,899 | 1,853 | 1,870 | +0.27% | 700 | 64億9937万 | -3.81% |
| 11/26 | 1,856 | 1,905 | 1,856 | 1,865 | +0.11% | 800 | 64億8199万 | -4.31% |
| 11/25 | 1,899 | 1,964 | 1,863 | 1,863 | -3.47% | 2,300 | 64億7504万 | -4.61% |
| 11/21 | 1,854 | 1,964 | 1,854 | 1,930 | +3.82% | 1,800 | 67億790万 | -1.33% |
| 11/20 | 1,859 | 1,859 | 1,859 | 1,859 | +0.43% | 200 | 64億6114万 | -5.1% |
| 11/19 | 1,860 | 1,860 | 1,851 | 1,851 | -0.48% | 200 | 64億3333万 | -5.8% |
| 11/18 | （IR情報）13:00 2025年9月期決算説明資料 |
| 11/18 | 1,879 | 1,879 | 1,841 | 1,860 | -2.11% | 2,300 | 64億6461万 | -5.63% |
| 11/17 | 1,926 | 1,926 | 1,899 | 1,900 | -2.66% | 1,400 | 66億364万 | -3.89% |
| 11/14 | 1,969 | 1,969 | 1,952 | 1,952 | -0.86% | 200 | 67億8437万 | -1.41% |
| 11/13 | 1,931 | 1,969 | 1,906 | 1,969 | +1.7% | 1,900 | 68億4345万 | -0.66% |
| 11/12 | 1,972 | 1,973 | 1,936 | 1,936 | -1.83% | 900 | 67億2876万 | -2.37% |
| 11/11 | （IR情報）15:00 個別業績と前期実績との差異に関するお知らせ |
| 11/11 | （IR情報）15:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 1,998 | 1,998 | 1,972 | 1,972 | +0.72% | 700 | 68億5388万 | -0.7% |
| 11/07 | 1,958 | 1,958 | 1,958 | 1,958 | -1.61% | 300 | 68億522万 | -1.51% |
| 11/06 | 1,952 | 1,990 | 1,950 | 1,990 | +1.17% | 1,200 | 69億1644万 | -0.05% |
| 11/05 | 1,967 | 1,967 | 1,951 | 1,967 | +0.31% | 1,300 | 68億3650万 | -1.35% |
| 11/04 | 1,961 | 1,961 | 1,961 | 1,961 | 0% | 100 | 68億1565万 | -1.75% |
| 10/31 | 1,961 | 1,961 | 1,961 | 1,961 | -1.36% | 300 | 68億1565万 | -1.85% |
| 10/29 | 1,988 | 1,988 | 1,988 | 1,988 | +0.86% | 300 | 69億949万 | -0.55% |
| 10/28 | 1,971 | 1,971 | 1,971 | 1,971 | -0.45% | 300 | 68億5040万 | -1.45% |
| 10/27 | 1,998 | 1,999 | 1,980 | 1,980 | -0.9% | 700 | 68億8168万 | -1% |
| 10/24 | 1,999 | 1,999 | 1,966 | 1,998 | -0.05% | 700 | 69億4424万 | -0.15% |
| 10/23 | 1,999 | 1,999 | 1,952 | 1,999 | 0% | 1,600 | 69億4772万 | 0% |
| 10/22 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 100 | 69億4772万 | 0% |
| 10/20 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 200 | 69億4172万 | 0% |
| 10/17 | 1,959 | 1,999 | 1,940 | 1,999 | 0% | 600 | 69億4172万 | -0.05% |
| 10/16 | 1,999 | 1,999 | 1,999 | 1,999 | +1.63% | 100 | 69億4172万 | -0.05% |
| 10/15 | 1,950 | 1,967 | 1,950 | 1,967 | +1.39% | 200 | 68億3060万 | -1.7% |
| 10/14 | 1,950 | 1,950 | 1,940 | 1,940 | -3% | 200 | 67億3684万 | -3.1% |
| 10/09 | 2,000 | 2,000 | 2,000 | 2,000 | -0.1% | 2,100 | 69億4520万 | -0.25% |
| 10/07 | 2,000 | 2,073 | 1,999 | 2,002 | -0.84% | 800 | 69億5214万 | -0.1% |
| 10/06 | 2,100 | 2,100 | 1,993 | 2,019 | +0.95% | 1,000 | 70億1117万 | +0.7% |
| 10/03 | 2,000 | 2,000 | 2,000 | 2,000 | +0.86% | 100 | 69億4520万 | -0.3% |
| 10/02 | 1,991 | 2,073 | 1,983 | 1,983 | -0.5% | 700 | 68億8616万 | -1.15% |
| 10/01 | 1,993 | 1,993 | 1,993 | 1,993 | -0.45% | 100 | 69億2089万 | -0.7% |
| 09/30 | 2,002 | 2,002 | 2,002 | 2,002 | 0% | 100 | 69億5214万 | -0.15% |
| 09/29 | 2,030 | 2,030 | 2,001 | 2,002 | -0.99% | 1,200 | 69億5214万 | -0.1% |
| 09/26 | 2,031 | 2,031 | 2,017 | 2,022 | -0.44% | 1,400 | 70億2159万 | +0.95% |
| 09/25 | 2,020 | 2,064 | 2,001 | 2,031 | -1.88% | 2,000 | 70億5285万 | +1.6% |
| 09/24 | 2,021 | 2,072 | 2,021 | 2,070 | +2.42% | 2,300 | 71億8828万 | +4.07% |
| 09/22 | 1,981 | 2,124 | 1,981 | 2,021 | +1.05% | 2,900 | 70億1812万 | +2.12% |
| 09/19 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | 69億4520万 | +1.52% |
| 09/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 69億4520万 | +1.94% |
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。
