| 2026 |
| 07/10 | 387 | 390 | 386 | 386 | -2.28% | 2,800 | 21億6102万 | -1.53% |
| 07/09 | 387 | 395 | 387 | 395 | +1.28% | 1,300 | 22億1140万 | +0.51% |
| 07/08 | 397 | 397 | 386 | 390 | -0.26% | 3,800 | 21億8341万 | -0.76% |
| 07/07 | 392 | 393 | 390 | 391 | +1.56% | 5,200 | 21億8901万 | -0.51% |
| 07/06 | 395 | 397 | 385 | 385 | -2.53% | 4,400 | 21億5542万 | -2.28% |
| 07/03 | 397 | 400 | 389 | 395 | +0.51% | 6,900 | 22億1140万 | +0.25% |
| 07/02 | 388 | 397 | 386 | 393 | +0.26% | 4,200 | 22億21万 | -0.51% |
| 07/01 | 393 | 393 | 391 | 392 | -0.51% | 2,300 | 21億9461万 | -0.76% |
| 06/30 | 397 | 397 | 393 | 394 | +0.25% | 1,800 | 22億580万 | -0.25% |
| 06/29 | 386 | 393 | 386 | 393 | +2.08% | 3,900 | 22億21万 | -0.51% |
| 06/26 | 397 | 397 | 385 | 385 | -2.53% | 3,900 | 21億5542万 | -2.78% |
| 06/25 | 396 | 396 | 387 | 395 | +1.8% | 4,600 | 22億1140万 | -0.25% |
| 06/24 | 390 | 390 | 385 | 388 | +0.78% | 3,200 | 21億7221万 | -2.02% |
| 06/23 | 388 | 388 | 385 | 385 | -0.26% | 2,000 | 21億5542万 | -2.78% |
| 06/22 | 388 | 390 | 385 | 386 | -0.52% | 7,900 | 21億6102万 | -2.77% |
| 06/19 | 391 | 391 | 387 | 388 | -0.26% | 6,100 | 21億7221万 | -2.27% |
| 06/18 | 390 | 392 | 389 | 389 | -0.26% | 3,500 | 21億7781万 | -2.26% |
| 06/17 | 393 | 394 | 390 | 390 | -0.76% | 2,500 | 21億8341万 | -2.01% |
| 06/16 | 399 | 401 | 393 | 393 | -1.5% | 3,000 | 22億21万 | -1.5% |
| 06/15 | 396 | 403 | 396 | 399 | -1.24% | 2,200 | 22億3380万 | -0.25% |
| 06/12 | 404 | 404 | 398 | 404 | +1.51% | 8,300 | 22億6179万 | +1% |
| 06/11 | 389 | 405 | 386 | 398 | +2.05% | 11,600 | 22億2820万 | -0.25% |
| 06/10 | 397 | 398 | 390 | 390 | -2.5% | 4,300 | 21億8341万 | -2.26% |
| 06/09 | 403 | 403 | 396 | 400 | +1.27% | 6,700 | 22億3940万 | +0.25% |
| 06/08 | 393 | 400 | 393 | 395 | -1.5% | 4,300 | 22億1140万 | -0.75% |
| 06/05 | 402 | 402 | 397 | 401 | -1.96% | 2,100 | 22億4499万 | +0.75% |
| 06/04 | 390 | 409 | 390 | 409 | +3.54% | 6,100 | 22億8978万 | +3.02% |
| 06/03 | 398 | 398 | 389 | 395 | -0.75% | 3,500 | 22億1140万 | -0.5% |
| 06/02 | 406 | 406 | 397 | 398 | -1.24% | 2,800 | 22億2820万 | +0.25% |
| 06/01 | 402 | 407 | 402 | 403 | +0.25% | 4,000 | 22億5619万 | +1.51% |
| 05/29 | 398 | 405 | 397 | 402 | +1.52% | 5,100 | 22億5059万 | +1.26% |
| 05/28 | 396 | 396 | 391 | 396 | 0% | 4,200 | 22億1700万 | -0.25% |
| 05/27 | 410 | 410 | 389 | 396 | -2.7% | 10,700 | 22億1700万 | -0.25% |
| 05/26 | 409 | 409 | 403 | 407 | +1.24% | 4,500 | 22億7858万 | +2.78% |
| 05/25 | 400 | 402 | 398 | 402 | +1.52% | 5,300 | 22億5059万 | +1.77% |
| 05/22 | 398 | 400 | 391 | 396 | +0.51% | 6,900 | 22億1700万 | +0.25% |
| 05/21 | 390 | 395 | 390 | 394 | +1.03% | 5,600 | 22億580万 | -0.25% |
| 05/20 | 393 | 410 | 387 | 390 | -0.76% | 22,100 | 21億8341万 | -1.27% |
| 05/19 | 393 | 399 | 389 | 393 | 0% | 7,200 | 22億21万 | -0.51% |
| 05/18 | 400 | 400 | 387 | 393 | -3.91% | 18,100 | 22億21万 | -0.51% |
| 05/15 | 408 | 410 | 402 | 409 | +0.99% | 9,600 | 22億8978万 | +3.54% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 409 | 409 | 398 | 405 | -0.74% | 11,400 | 22億6739万 | +2.79% |
| 05/13 | 410 | 410 | 404 | 408 | -0.24% | 3,000 | 22億8418万 | +3.55% |
| 05/12 | 398 | 410 | 398 | 409 | +3.54% | 7,300 | 22億8978万 | +4.07% |
| 05/11 | 397 | 398 | 389 | 395 | -0.5% | 5,600 | 22億1140万 | +0.77% |
| 05/08 | 387 | 397 | 387 | 397 | +2.58% | 4,200 | 22億2260万 | +1.28% |
| 05/07 | 393 | 394 | 379 | 387 | +0.52% | 11,500 | 21億6661万 | -1.28% |
| 05/01 | 386 | 391 | 385 | 385 | -0.52% | 2,400 | 21億5542万 | -2.04% |
| 04/30 | 385 | 389 | 384 | 387 | -1.02% | 4,200 | 21億6661万 | -1.53% |
| 04/28 | 396 | 397 | 390 | 391 | +0.26% | 2,300 | 21億8901万 | -0.51% |
| 04/27 | 400 | 400 | 390 | 390 | -0.76% | 2,600 | 21億8341万 | -0.76% |
| 04/24 | （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の払込完了及び一部失権に関するお知らせ |
| 04/24 | 397 | 399 | 393 | 393 | -1.01% | 3,900 | 22億21万 | 0% |
| 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）渡邊商事（4.48%）渡邊大知（22.67%） |
| 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% |
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。
