| 2026 |
| 06/03 | 1,335 | 1,337 | 1,335 | 1,336 | 0% | 1,600 | 18億5971万 | +0.23% |
| 06/02 | 1,335 | 1,336 | 1,335 | 1,336 | 0% | 1,800 | 18億5971万 | +0.3% |
| 06/01 | 1,336 | 1,336 | 1,334 | 1,336 | 0% | 2,800 | 18億5971万 | +0.3% |
| 05/29 | 1,354 | 1,354 | 1,335 | 1,336 | -1.33% | 900 | 18億5971万 | +0.38% |
| 05/28 | 1,354 | 1,354 | 1,354 | 1,354 | +1.35% | 100 | 18億8476万 | +1.8% |
| 05/27 | 1,335 | 1,345 | 1,335 | 1,336 | +0.07% | 500 | 18億5971万 | +0.68% |
| 05/26 | 1,335 | 1,338 | 1,335 | 1,335 | -0.22% | 1,100 | 18億5832万 | +0.75% |
| 05/25 | 1,336 | 1,338 | 1,335 | 1,338 | +0.22% | 1,000 | 18億6249万 | +1.13% |
| 05/22 | 1,331 | 1,349 | 1,331 | 1,335 | 0% | 700 | 18億5832万 | +0.98% |
| 05/21 | 1,331 | 1,335 | 1,331 | 1,335 | +0.3% | 200 | 18億5832万 | +1.06% |
| 05/20 | 1,330 | 1,331 | 1,330 | 1,331 | -1.04% | 1,600 | 18億5275万 | +0.91% |
| 05/19 | 1,331 | 1,345 | 1,331 | 1,345 | +1.05% | 200 | 18億7224万 | +2.05% |
| 05/18 | 1,330 | 1,331 | 1,330 | 1,331 | +0.08% | 400 | 18億5275万 | +1.14% |
| 05/15 | 1,330 | 1,330 | 1,330 | 1,330 | -1.85% | 300 | 18億5136万 | +1.14% |
| 05/14 | 1,330 | 1,355 | 1,330 | 1,355 | +1.88% | 900 | 18億8616万 | +3.12% |
| 05/13 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 700 | 18億5136万 | +1.45% |
| 05/12 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 18億5136万 | +1.53% |
| 05/11 | 1,333 | 1,333 | 1,330 | 1,330 | -0.23% | 1,200 | 18億5136万 | +1.6% |
| 05/08 | 1,315 | 1,333 | 1,315 | 1,333 | +0.08% | 2,000 | 18億5553万 | +1.83% |
| 05/07 | 1,350 | 1,350 | 1,301 | 1,332 | +0.91% | 5,700 | 18億5414万 | +1.83% |
| 05/01 | 1,322 | 1,323 | 1,300 | 1,320 | -0.23% | 2,700 | 18億3744万 | +0.92% |
| 04/30 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 04/30 | （IR情報）17:00 業績予想と実績との差異に関するお知らせ |
| 04/30 | （IR情報）17:00 役員の異動に関するお知らせ |
| 04/30 | （IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）17:00 株主提案に対する書面の受領及び当社取締役会意見に関するお知らせ |
| 04/30 | （IR情報）17:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 04/30 | 1,316 | 1,327 | 1,316 | 1,323 | +0.15% | 2,400 | 18億4161万 | +1.15% |
| 04/28 | 1,320 | 1,330 | 1,320 | 1,321 | +0.08% | 1,200 | 18億3883万 | +1.07% |
| 04/27 | 1,320 | 1,321 | 1,301 | 1,320 | 0% | 2,500 | 18億3744万 | +0.99% |
| 04/24 | 1,321 | 1,321 | 1,300 | 1,320 | 0% | 6,400 | 18億3744万 | +0.99% |
| 04/23 | 1,318 | 1,320 | 1,296 | 1,320 | 0% | 900 | 18億3744万 | +0.99% |
| 04/22 | 1,320 | 1,320 | 1,291 | 1,320 | 0% | 2,200 | 18億3744万 | +1.15% |
| 04/21 | 1,306 | 1,320 | 1,295 | 1,320 | +1.93% | 1,300 | 18億3744万 | +1.23% |
| 04/20 | 1,315 | 1,315 | 1,295 | 1,295 | +0.78% | 400 | 18億264万 | -0.46% |
| 04/17 | 1,290 | 1,290 | 1,285 | 1,285 | +0.23% | 200 | 17億8872万 | -1.15% |
| 04/14 | 1,282 | 1,282 | 1,282 | 1,282 | -1.38% | 100 | 17億8454万 | -1.38% |
| 04/10 | 1,300 | 1,307 | 1,300 | 1,300 | -0.23% | 800 | 18億960万 | -0.15% |
| 04/09 | 1,305 | 1,305 | 1,298 | 1,303 | -0.08% | 400 | 18億1377万 | 0% |
| 04/08 | （5%ルール）みみっく（9.55%） |
| 04/08 | 1,303 | 1,304 | 1,293 | 1,304 | +0.08% | 700 | 18億1516万 | +0.08% |
| 04/07 | 1,303 | 1,303 | 1,303 | 1,303 | +0.15% | 100 | 18億1377万 | -0.08% |
| 04/06 | 1,308 | 1,308 | 1,301 | 1,301 | +0.08% | 300 | 18億1099万 | -0.31% |
| 04/03 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 700 | 18億960万 | -0.38% |
| 04/02 | 1,295 | 1,295 | 1,290 | 1,290 | -0.85% | 200 | 17億9568万 | -1.23% |
| 04/01 | （IR情報）10:00 投資有価証券売却益(特別利益)の計上額確定に関するお知らせ |
| 04/01 | 1,289 | 1,301 | 1,289 | 1,301 | +0.93% | 2,200 | 18億1099万 | -0.46% |
| 03/31 | 1,299 | 1,299 | 1,289 | 1,289 | -1.38% | 500 | 17億9428万 | -1.38% |
| 03/27 | 1,307 | 1,307 | 1,307 | 1,307 | 0% | 600 | 18億1934万 | -0.15% |
| 03/26 | 1,326 | 1,326 | 1,307 | 1,307 | -1.13% | 1,500 | 18億1934万 | -0.15% |
| 03/25 | 1,316 | 1,322 | 1,316 | 1,322 | +0.53% | 200 | 18億4022万 | +0.99% |
| 03/24 | 1,295 | 1,315 | 1,295 | 1,315 | -0.75% | 800 | 18億3048万 | +0.38% |
| 03/23 | 1,227 | 1,325 | 1,227 | 1,325 | +0.61% | 1,600 | 18億4440万 | +1.15% |
| 03/19 | 1,319 | 1,319 | 1,298 | 1,317 | -0.23% | 700 | 18億3326万 | +0.46% |
| 03/18 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | 18億3744万 | +0.69% |
| 03/13 | 1,320 | 1,320 | 1,320 | 1,320 | +0.76% | 200 | 18億3744万 | +0.69% |
| 03/11 | 1,301 | 1,310 | 1,278 | 1,310 | +0.15% | 1,400 | 18億2352万 | -0.08% |
| 03/10 | 1,308 | 1,309 | 1,308 | 1,308 | +1.87% | 700 | 18億2073万 | -0.3% |
| 03/09 | 1,280 | 1,291 | 1,260 | 1,284 | +0.23% | 600 | 17億8732万 | -2.13% |
| 03/06 | 1,296 | 1,296 | 1,281 | 1,281 | +1.18% | 400 | 17億8315万 | -2.51% |
| 03/05 | 1,266 | 1,266 | 1,266 | 1,266 | 0% | 800 | 17億6227万 | -3.8% |
| 03/04 | 1,290 | 1,290 | 1,260 | 1,266 | -1.86% | 800 | 17億6227万 | -4.02% |
| 03/03 | 1,316 | 1,316 | 1,290 | 1,290 | -2.27% | 400 | 17億9568万 | -2.35% |
| 03/02 | 1,329 | 1,329 | 1,320 | 1,320 | 0% | 500 | 18億3744万 | -0.08% |
| 02/27 | 1,317 | 1,320 | 1,317 | 1,320 | +0.23% | 700 | 18億3744万 | 0% |
| 02/26 | 1,323 | 1,323 | 1,305 | 1,317 | +0.08% | 1,300 | 18億3326万 | 0% |
| 02/25 | 1,324 | 1,329 | 1,316 | 1,316 | -0.6% | 1,000 | 18億3187万 | +0.08% |
| 02/24 | 1,309 | 1,324 | 1,309 | 1,324 | +1.07% | 800 | 18億4300万 | +0.84% |
| 02/20 | 1,310 | 1,310 | 1,310 | 1,310 | -1.06% | 100 | 18億2352万 | 0% |
| 02/19 | 1,324 | 1,324 | 1,324 | 1,324 | +1.15% | 200 | 18億4300万 | +1.3% |
| 02/18 | 1,320 | 1,320 | 1,309 | 1,309 | -0.83% | 800 | 18億2212万 | +0.31% |
| 02/16 | 1,320 | 1,320 | 1,320 | 1,320 | +0.38% | 300 | 18億3744万 | +1.38% |
| 02/13 | 1,300 | 1,315 | 1,300 | 1,315 | 0% | 1,000 | 18億3048万 | +1.15% |
| 02/12 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | 18億3048万 | +1.31% |
| 02/10 | 1,331 | 1,331 | 1,301 | 1,315 | -1.2% | 1,600 | 18億3048万 | +1.47% |
| 02/09 | 1,335 | 1,335 | 1,331 | 1,331 | -0.3% | 200 | 18億5275万 | +2.86% |
| 02/06 | 1,322 | 1,335 | 1,322 | 1,335 | +0.3% | 300 | 18億5832万 | +3.41% |
| 02/05 | 1,331 | 1,331 | 1,331 | 1,331 | 0% | 100 | 18億5275万 | +3.34% |
| 02/04 | 1,338 | 1,338 | 1,331 | 1,331 | +1.76% | 400 | 18億5275万 | +3.66% |
| 02/03 | 1,305 | 1,330 | 1,305 | 1,308 | -1.65% | 600 | 18億2073万 | +2.19% |
| 02/02 | 1,302 | 1,330 | 1,301 | 1,330 | +0.3% | 2,500 | 18億5136万 | +4.07% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,311 | 1,329 | 1,310 | 1,326 | +1.14% | 700 | 18億4579万 | +3.92% |
| 01/29 | 1,310 | 1,311 | 1,302 | 1,311 | -1.5% | 700 | 18億2491万 | +2.9% |
| 01/27 | （IR情報）16:40 投資有価証券売却益(特別利益)の追加計上に関するお知らせ |
| 01/26 | 1,341 | 1,341 | 1,331 | 1,331 | -0.75% | 600 | 18億5275万 | +4.64% |
| 01/23 | 1,350 | 1,355 | 1,341 | 1,341 | -0.59% | 1,900 | 18億6667万 | +5.67% |
| 01/22 | 1,305 | 1,349 | 1,305 | 1,349 | +3.37% | 6,400 | 18億7780万 | +6.64% |
| 01/21 | （IR情報）16:30 投資有価証券の時価評価に関するお知らせ |
| 01/21 | 1,289 | 1,305 | 1,289 | 1,305 | +1.16% | 2,200 | 18億1656万 | +3.41% |
| 01/20 | 1,303 | 1,305 | 1,290 | 1,290 | -0.62% | 1,100 | 17億9568万 | +2.38% |
| 01/19 | 1,253 | 1,298 | 1,253 | 1,298 | +3.67% | 2,300 | 18億681万 | +3.02% |
| 01/16 | 1,251 | 1,262 | 1,251 | 1,252 | -0.08% | 600 | 17億4278万 | -0.56% |
| 01/15 | （5%ルール）みみっく（8.48%） |
| 01/15 | 1,260 | 1,260 | 1,253 | 1,253 | -0.56% | 600 | 17億4417万 | -0.48% |
| 01/14 | 1,253 | 1,260 | 1,252 | 1,260 | +0.56% | 900 | 17億5392万 | +0.08% |
| 01/13 | 1,251 | 1,260 | 1,246 | 1,253 | +0.16% | 900 | 17億4417万 | -0.48% |
| 01/09 | 1,242 | 1,251 | 1,242 | 1,251 | -0.16% | 1,900 | 17億4139万 | -0.71% |
| 01/08 | 1,246 | 1,262 | 1,246 | 1,253 | -0.4% | 2,300 | 17億4417万 | -0.63% |
| 01/07 | 1,265 | 1,265 | 1,245 | 1,258 | -0.24% | 1,100 | 17億5113万 | -0.32% |
| 01/06 | 1,235 | 1,261 | 1,235 | 1,261 | -0.32% | 2,300 | 17億5531万 | -0.08% |
| 01/05 | 1,265 | 1,265 | 1,265 | 1,265 | -0.32% | 400 | 17億6088万 | +0.16% |
| 2025 |
| 12/30 | 1,256 | 1,269 | 1,248 | 1,269 | +0.95% | 500 | 17億6644万 | +0.4% |
| 12/29 | 1,261 | 1,261 | 1,223 | 1,257 | +0.16% | 1,800 | 17億4974万 | -0.55% |
| 12/26 | 1,245 | 1,255 | 1,232 | 1,255 | +0.08% | 1,100 | 17億4696万 | -0.71% |
| 12/25 | 1,229 | 1,273 | 1,229 | 1,254 | +1.54% | 2,300 | 17億4556万 | -0.79% |
| 12/24 | 1,222 | 1,235 | 1,222 | 1,235 | 0% | 2,600 | 17億1912万 | -2.37% |
| 12/23 | 1,267 | 1,290 | 1,170 | 1,235 | -2.45% | 10,100 | 17億1912万 | -2.45% |
| 12/23 | （IR情報）8:45 業績予想の修正に関するお知らせ |
| 12/22 | 1,295 | 1,295 | 1,257 | 1,266 | -1.09% | 1,100 | 17億6227万 | -0.16% |
| 12/18 | 1,290 | 1,290 | 1,262 | 1,280 | +1.59% | 2,400 | 17億8176万 | +0.95% |
| 12/16 | 1,260 | 1,260 | 1,245 | 1,260 | -0.55% | 5,300 | 17億5392万 | -0.63% |
| 12/15 | 1,251 | 1,267 | 1,251 | 1,267 | +1.2% | 500 | 17億6366万 | -0.08% |
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。
