| 2026 |
| 04/23 | 400 | 400 | 390 | 397 | -0.75% | 3,900 | 22億2260万 | +0.76% |
| 04/22 | 398 | 400 | 392 | 400 | +0.25% | 4,600 | 22億3940万 | +1.52% |
| 04/21 | 397 | 400 | 395 | 399 | +1.27% | 2,900 | 22億3380万 | +1.27% |
| 04/20 | 391 | 396 | 390 | 394 | -0.51% | 4,500 | 22億580万 | 0% |
| 04/17 | 389 | 400 | 385 | 396 | +2.33% | 6,100 | 22億1700万 | +0.51% |
| 04/16 | 389 | 399 | 380 | 387 | 0% | 16,400 | 21億6661万 | -2.03% |
| 04/15 | 389 | 391 | 385 | 387 | -0.51% | 5,900 | 21億6661万 | -2.03% |
| 04/14 | 391 | 394 | 389 | 389 | -0.51% | 3,400 | 21億7781万 | -1.52% |
| 04/13 | 396 | 396 | 391 | 391 | -1.01% | 2,200 | 21億8901万 | -1.01% |
| 04/10 | 395 | 396 | 395 | 395 | 0% | 4,500 | 22億1140万 | 0% |
| 04/09 | 395 | 395 | 395 | 395 | -0.25% | 500 | 22億1140万 | 0% |
| 04/08 | 389 | 397 | 389 | 396 | +0.25% | 3,700 | 22億1700万 | +0.25% |
| 04/07 | 388 | 395 | 388 | 395 | +1.8% | 3,500 | 22億1140万 | -0.25% |
| 04/06 | 392 | 394 | 388 | 388 | -1.02% | 2,400 | 21億7221万 | -2.27% |
| 04/03 | 385 | 392 | 385 | 392 | +0.26% | 3,600 | 21億9461万 | -1.75% |
| 04/02 | 388 | 391 | 388 | 391 | +0.77% | 3,500 | 21億8901万 | -2.25% |
| 04/01 | 399 | 399 | 379 | 388 | -1.52% | 14,000 | 21億7221万 | -3.24% |
| 03/31 | 399 | 399 | 385 | 394 | -1.5% | 3,600 | 22億580万 | -1.99% |
| 03/30 | 392 | 401 | 392 | 400 | +1.52% | 5,200 | 22億3940万 | -0.5% |
| 03/27 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 03/27 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/27 | 390 | 403 | 390 | 394 | +1.03% | 10,600 | 22億580万 | -2.23% |
| 03/26 | 398 | 398 | 388 | 390 | -1.76% | 9,600 | 21億8341万 | -3.47% |
| 03/25 | 403 | 403 | 395 | 397 | -0.5% | 3,100 | 22億2260万 | -1.98% |
| 03/24 | 390 | 399 | 388 | 399 | +3.1% | 2,000 | 22億3380万 | -1.48% |
| 03/23 | 391 | 391 | 387 | 387 | -2.52% | 1,400 | 21億6661万 | -4.68% |
| 03/19 | 401 | 401 | 392 | 397 | -1% | 1,600 | 22億2260万 | -2.7% |
| 03/18 | 397 | 401 | 396 | 401 | +0.75% | 3,100 | 22億4499万 | -2.2% |
| 03/17 | 398 | 404 | 398 | 398 | -0.25% | 2,200 | 22億2820万 | -3.16% |
| 03/16 | 405 | 406 | 399 | 399 | -1.24% | 2,200 | 22億3380万 | -2.92% |
| 03/13 | 401 | 406 | 397 | 404 | -1.22% | 3,200 | 22億6179万 | -1.94% |
| 03/12 | 401 | 409 | 401 | 409 | +2% | 3,000 | 22億8978万 | -0.73% |
| 03/11 | 383 | 401 | 383 | 401 | +4.97% | 7,500 | 22億4499万 | -2.43% |
| 03/10 | 388 | 388 | 381 | 382 | +0.53% | 7,800 | 21億3862万 | -7.06% |
| 03/09 | 398 | 399 | 377 | 380 | -5.94% | 26,200 | 21億2743万 | -7.77% |
| 03/06 | 399 | 404 | 396 | 404 | +0.5% | 3,600 | 22億6179万 | -2.18% |
| 03/05 | 400 | 407 | 400 | 402 | +2.55% | 5,100 | 22億5059万 | -2.66% |
| 03/04 | 411 | 418 | 386 | 392 | -6.22% | 26,500 | 21億9461万 | -5.08% |
| 03/03 | 422 | 422 | 418 | 418 | -0.95% | 3,800 | 23億4017万 | +1.21% |
| 03/02 | 429 | 429 | 420 | 422 | -1.4% | 3,900 | 23億6256万 | +2.43% |
| 02/27 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/27 | 422 | 428 | 422 | 428 | +1.42% | 5,600 | 23億9615万 | +3.88% |
| 02/26 | 425 | 426 | 416 | 422 | +1.69% | 10,200 | 23億6256万 | +2.93% |
| 02/25 | 413 | 418 | 410 | 415 | +1.47% | 9,600 | 23億2337万 | +1.47% |
| 02/24 | （5%ルール）渡邊大知（22.67%）渡邊商事（4.48%） |
| 02/24 | 404 | 409 | 404 | 409 | -0.24% | 10,100 | 22億8978万 | +0.25% |
| 02/20 | 413 | 413 | 408 | 410 | -1.2% | 7,400 | 22億9538万 | +0.74% |
| 02/19 | 418 | 420 | 415 | 415 | -0.72% | 2,800 | 23億2337万 | +2.22% |
| 02/18 | 411 | 420 | 411 | 418 | +2.2% | 7,300 | 23億4017万 | +3.21% |
| 02/17 | 409 | 419 | 409 | 409 | 0% | 9,000 | 22億8978万 | +1.24% |
| 02/16 | 418 | 420 | 406 | 409 | -3.76% | 21,600 | 22億8978万 | +1.49% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 取締役の選任に関するお知らせ |
| 02/13 | 440 | 440 | 411 | 425 | -2.3% | 20,600 | 23億7936万 | +5.72% |
| 02/12 | 437 | 440 | 432 | 435 | +0.46% | 21,000 | 24億3534万 | +8.48% |
| 02/10 | 430 | 448 | 430 | 433 | +1.17% | 22,400 | 24億2415万 | +8.52% |
| 02/09 | 419 | 430 | 416 | 428 | +2.88% | 14,200 | 23億9615万 | +8.08% |
| 02/06 | 407 | 416 | 407 | 416 | +2.97% | 11,500 | 23億2897万 | +5.58% |
| 02/05 | 410 | 410 | 404 | 404 | +0.5% | 8,000 | 22億6179万 | +3.06% |
| 02/04 | 406 | 406 | 400 | 402 | -0.74% | 3,700 | 22億5059万 | +2.81% |
| 02/03 | 401 | 405 | 400 | 405 | +1% | 3,700 | 22億6739万 | +4.11% |
| 02/02 | 398 | 405 | 395 | 401 | +0.75% | 10,000 | 22億4499万 | +3.35% |
| 01/30 | 410 | 410 | 398 | 398 | -1.73% | 10,600 | 22億2820万 | +2.84% |
| 01/29 | 407 | 414 | 405 | 405 | +0.25% | 3,200 | 22億6739万 | +4.92% |
| 01/28 | 403 | 408 | 400 | 404 | +0.25% | 14,900 | 22億6179万 | +4.94% |
| 01/27 | （IR情報）15:30 特別損失(減損損失)の計上および業績予想の修正に関するお知らせ |
| 01/27 | 404 | 404 | 398 | 403 | +0.75% | 3,300 | 22億5619万 | +4.68% |
| 01/26 | 403 | 403 | 396 | 400 | +1.27% | 8,700 | 22億3940万 | +3.9% |
| 01/23 | 403 | 403 | 391 | 395 | -1.5% | 10,800 | 22億1140万 | +2.6% |
| 01/22 | 394 | 401 | 390 | 401 | +1.52% | 6,900 | 22億4499万 | +4.16% |
| 01/21 | 396 | 408 | 389 | 395 | -0.5% | 12,100 | 22億1140万 | +2.6% |
| 01/20 | 390 | 408 | 390 | 397 | +1.79% | 23,400 | 22億2260万 | +3.12% |
| 01/19 | 391 | 395 | 383 | 390 | +0.26% | 19,400 | 21億8341万 | +1.3% |
| 01/16 | 390 | 392 | 387 | 389 | +1.04% | 9,200 | 21億7781万 | +0.78% |
| 01/15 | 383 | 388 | 380 | 385 | 0% | 14,500 | 21億5542万 | -0.26% |
| 01/14 | 387 | 387 | 384 | 385 | -0.26% | 6,200 | 21億5542万 | -0.52% |
| 01/13 | 386 | 389 | 386 | 386 | 0% | 7,600 | 21億6102万 | -0.77% |
| 01/09 | 386 | 388 | 385 | 386 | 0% | 3,400 | 21億6102万 | -1.28% |
| 01/08 | 385 | 387 | 383 | 386 | +0.26% | 4,900 | 21億6102万 | -1.28% |
| 01/07 | 392 | 392 | 385 | 385 | 0% | 7,600 | 21億5542万 | -1.79% |
| 01/06 | 373 | 385 | 373 | 385 | +3.22% | 10,800 | 21億5542万 | -2.04% |
| 01/05 | 382 | 382 | 371 | 373 | -1.32% | 9,400 | 20億8824万 | -5.33% |
| 2025 |
| 12/30 | 367 | 378 | 365 | 378 | +2.72% | 11,500 | 21億1623万 | -4.3% |
| 12/29 | 363 | 372 | 362 | 368 | +0.27% | 22,800 | 20億6024万 | -7.07% |
| 12/26 | 372 | 372 | 363 | 367 | -0.54% | 47,100 | 20億5464万 | -7.56% |
| 12/25 | 369 | 375 | 369 | 369 | -1.07% | 25,100 | 20億6584万 | -7.29% |
| 12/24 | 369 | 373 | 368 | 373 | 0% | 18,900 | 20億8824万 | -6.52% |
| 12/23 | 374 | 374 | 370 | 373 | -0.53% | 21,600 | 20億8824万 | -6.98% |
| 12/22 | 382 | 384 | 375 | 375 | -2.34% | 34,700 | 20億9943万 | -6.72% |
| 12/19 | 392 | 392 | 381 | 384 | -2.04% | 32,300 | 21億4982万 | -4.71% |
| 12/18 | 396 | 399 | 391 | 392 | -1.51% | 13,300 | 21億9461万 | -2.97% |
| 12/17 | 399 | 400 | 398 | 398 | -0.5% | 4,200 | 22億2820万 | -1.49% |
| 12/16 | 400 | 405 | 399 | 400 | +0.25% | 4,600 | 22億3940万 | -0.99% |
| 12/15 | 400 | 404 | 399 | 399 | -0.25% | 16,300 | 22億3380万 | -1.24% |
| 12/12 | 401 | 404 | 399 | 400 | -0.25% | 4,400 | 22億3940万 | -1.23% |
| 12/11 | 402 | 403 | 400 | 401 | -0.25% | 8,000 | 22億4499万 | -0.99% |
| 12/10 | 406 | 406 | 401 | 402 | -0.99% | 8,200 | 22億5059万 | -0.99% |
| 12/09 | 404 | 408 | 402 | 406 | +1% | 12,400 | 22億7299万 | 0% |
| 12/08 | 410 | 410 | 402 | 402 | -1.47% | 10,800 | 22億5059万 | -1.23% |
| 12/05 | 425 | 428 | 403 | 408 | -3.55% | 25,700 | 22億8418万 | 0% |
| 12/04 | 415 | 462 | 408 | 423 | -2.08% | 76,800 | 23億6816万 | +3.68% |
| 12/03 | 404 | 443 | 402 | 432 | +6.93% | 44,500 | 24億1855万 | +5.88% |
| 12/02 | 409 | 409 | 404 | 404 | -0.49% | 3,200 | 22億6179万 | -0.98% |
| 12/01 | 405 | 409 | 404 | 406 | +0.5% | 7,000 | 22億7299万 | -0.73% |
| 11/28 | 403 | 404 | 400 | 404 | +0.5% | 4,800 | 22億6179万 | -1.46% |
| 11/27 | 403 | 408 | 401 | 402 | +0.5% | 6,000 | 22億5059万 | -2.19% |
| 11/26 | 403 | 403 | 397 | 400 | -0.74% | 6,700 | 22億3940万 | -2.91% |
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。
