| 2026 |
| 03/05 | 1,750 | 1,783 | 1,750 | 1,760 | +0.57% | 1,600 | 29億2160万 | -1.01% |
| 03/04 | 1,815 | 1,820 | 1,750 | 1,750 | -4% | 1,900 | 29億500万 | -1.35% |
| 03/03 | 1,869 | 1,869 | 1,823 | 1,823 | -4% | 2,000 | 30億2618万 | +2.94% |
| 03/02 | 1,854 | 1,899 | 1,854 | 1,899 | +0.48% | 300 | 31億5234万 | +7.59% |
| 02/27 | 1,922 | 1,922 | 1,890 | 1,890 | +0.43% | 500 | 31億3740万 | +7.57% |
| 02/26 | 1,890 | 1,896 | 1,867 | 1,882 | -1.98% | 900 | 31億2412万 | +7.54% |
| 02/25 | 1,865 | 1,920 | 1,865 | 1,920 | +0.89% | 600 | 31億8720万 | +10.15% |
| 02/24 | 1,919 | 1,919 | 1,855 | 1,903 | -0.89% | 1,400 | 31億5898万 | +9.62% |
| 02/20 | 1,923 | 1,923 | 1,920 | 1,920 | +4.18% | 200 | 31億8720万 | +10.98% |
| 02/19 | 1,843 | 1,843 | 1,843 | 1,843 | 0% | 500 | 30億5938万 | +6.9% |
| 02/18 | 1,909 | 1,909 | 1,843 | 1,843 | -3.46% | 1,200 | 30億5938万 | +7.15% |
| 02/17 | 1,723 | 2,130 | 1,700 | 1,909 | +9.9% | 11,100 | 31億6894万 | +11.44% |
| 02/16 | 1,742 | 1,751 | 1,736 | 1,737 | -4.67% | 2,300 | 28億8342万 | +2% |
| 02/13 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 1,810 | 1,822 | 1,754 | 1,822 | +5.75% | 5,500 | 30億2452万 | +7.11% |
| 02/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/12 | 1,715 | 1,723 | 1,693 | 1,723 | +0.47% | 1,100 | 28億6018万 | +1.71% |
| 02/10 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | 28億4690万 | +1.24% |
| 02/09 | 1,755 | 1,755 | 1,715 | 1,715 | +2.39% | 300 | 28億4690万 | +1.3% |
| 02/06 | 1,675 | 1,675 | 1,675 | 1,675 | -1.06% | 100 | 27億8050万 | -1.12% |
| 02/04 | 1,680 | 1,693 | 1,680 | 1,693 | +1.2% | 300 | 28億1038万 | -0.24% |
| 02/03 | 1,653 | 1,673 | 1,653 | 1,673 | -0.36% | 500 | 27億7718万 | -1.47% |
| 02/02 | 1,671 | 1,680 | 1,650 | 1,679 | +1.63% | 400 | 27億8714万 | -1.24% |
| 01/30 | 1,673 | 1,673 | 1,652 | 1,652 | 0% | 400 | 27億4232万 | -2.77% |
| 01/29 | 1,651 | 1,652 | 1,651 | 1,652 | -1.9% | 200 | 27億4232万 | -2.88% |
| 01/28 | 1,684 | 1,684 | 1,684 | 1,684 | -0.06% | 100 | 27億9544万 | -1.41% |
| 01/27 | 1,660 | 1,685 | 1,660 | 1,685 | +1.51% | 700 | 27億9710万 | -1.35% |
| 01/22 | （IR情報）17:00 定款の一部変更に関するお知らせ |
| 01/22 | （IR情報）17:00 臨時株主総会開催及び付議議案の決定に関するお知らせ |
| 01/21 | 1,660 | 1,660 | 1,660 | 1,660 | -1.48% | 400 | 27億5560万 | -2.87% |
| 01/19 | 1,677 | 1,685 | 1,677 | 1,685 | +0.48% | 800 | 27億9710万 | -1.52% |
| 01/16 | 1,701 | 1,701 | 1,677 | 1,677 | -1.29% | 400 | 27億8382万 | -2.04% |
| 01/15 | 1,681 | 1,699 | 1,681 | 1,699 | -0.82% | 500 | 28億2034万 | -0.88% |
| 01/13 | 1,712 | 1,713 | 1,681 | 1,713 | +0.65% | 600 | 28億4358万 | -0.23% |
| 01/08 | （IR情報）16:00 臨時株主総会招集のための基準日の取消し及び再設定に関するお知らせ |
| 01/08 | 1,703 | 1,703 | 1,701 | 1,702 | -2.35% | 800 | 28億2532万 | -1.16% |
| 01/07 | 1,783 | 1,783 | 1,743 | 1,743 | 0% | 300 | 28億9338万 | +0.87% |
| 01/06 | 1,747 | 1,747 | 1,705 | 1,743 | -2.46% | 3,600 | 28億9338万 | +0.75% |
| 01/05 | 1,766 | 1,787 | 1,766 | 1,787 | +3.53% | 900 | 29億6642万 | +3.12% |
| 2025 |
| 12/30 | 1,751 | 1,751 | 1,726 | 1,726 | +3.29% | 600 | 28億6516万 | -0.35% |
| 12/29 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 100 | 27億7386万 | -3.69% |
| 12/26 | 1,670 | 1,671 | 1,670 | 1,671 | +0.06% | 500 | 27億7386万 | -4.02% |
| 12/25 | （IR情報）16:00 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 |
| 12/25 | 1,669 | 1,670 | 1,669 | 1,670 | +0.06% | 300 | 27億7220万 | -4.41% |
| 12/24 | 1,698 | 1,698 | 1,669 | 1,669 | -1.82% | 300 | 27億7054万 | -4.95% |
| 12/22 | 1,699 | 1,700 | 1,699 | 1,700 | -0.76% | 400 | 28億2200万 | -3.52% |
| 12/16 | 1,713 | 1,713 | 1,713 | 1,713 | -1.27% | 100 | 28億4358万 | -3.11% |
| 12/15 | 1,713 | 1,738 | 1,713 | 1,735 | -0.06% | 1,100 | 28億8010万 | -2.25% |
| 12/12 | 1,748 | 1,748 | 1,736 | 1,736 | 0% | 300 | 28億8176万 | -2.58% |
| 12/11 | 1,706 | 1,741 | 1,701 | 1,736 | +0.93% | 600 | 28億8176万 | -3.02% |
| 12/10 | 1,655 | 1,720 | 1,655 | 1,720 | +4.05% | 1,800 | 28億5520万 | -4.71% |
| 12/09 | 1,700 | 1,700 | 1,653 | 1,653 | -2.76% | 1,000 | 27億4398万 | -8.88% |
| 12/08 | 1,813 | 1,813 | 1,700 | 1,700 | -6.54% | 1,600 | 28億2200万 | -7% |
| 12/05 | 1,859 | 1,859 | 1,819 | 1,819 | +7.06% | 1,100 | 30億1954万 | -1.2% |
| 12/01 | 1,686 | 1,721 | 1,671 | 1,699 | +0.18% | 1,600 | 28億2034万 | -8.66% |
| 11/28 | 1,723 | 1,752 | 1,696 | 1,696 | -0.93% | 2,700 | 28億1536万 | -9.64% |
| 11/27 | 1,676 | 1,712 | 1,676 | 1,712 | 0% | 200 | 28億4192万 | -10.08% |
| 11/25 | 1,712 | 1,712 | 1,712 | 1,712 | -1.04% | 100 | 28億4192万 | -12.21% |
| 11/21 | 1,770 | 1,770 | 1,730 | 1,730 | -2.81% | 200 | 28億7180万 | -12.45% |
| 11/19 | 1,780 | 1,780 | 1,780 | 1,780 | -2.2% | 200 | 29億5480万 | -10.33% |
| 11/18 | 1,820 | 1,820 | 1,820 | 1,820 | -1.99% | 100 | 30億2120万 | -7.94% |
| 11/17 | 1,842 | 1,857 | 1,842 | 1,857 | +3.05% | 500 | 30億8262万 | -5.64% |
| 11/14 | （IR情報）16:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,800 | 1,802 | 1,800 | 1,802 | +0.11% | 300 | 29億9132万 | -7.97% |
| 11/13 | 1,800 | 1,800 | 1,800 | 1,800 | +0.95% | 500 | 29億8800万 | -7.64% |
| 11/11 | 1,783 | 1,783 | 1,783 | 1,783 | -0.67% | 100 | 29億5978万 | -8.14% |
| 11/07 | 1,801 | 1,801 | 1,764 | 1,795 | -0.72% | 1,800 | 29億7970万 | -7.38% |
| 11/04 | 1,881 | 1,881 | 1,808 | 1,808 | -1.79% | 300 | 30億128万 | -6.56% |
| 10/31 | （IR情報）17:00 営業本部設立に関するお知らせ |
| 10/31 | 1,921 | 1,921 | 1,841 | 1,841 | -2.13% | 400 | 30億5606万 | -4.81% |
| 10/30 | 1,801 | 1,881 | 1,801 | 1,881 | +3.18% | 200 | 31億2246万 | -2.64% |
| 10/29 | 1,820 | 1,830 | 1,820 | 1,823 | -1.99% | 400 | 30億2618万 | -5.45% |
| 10/28 | 1,860 | 1,861 | 1,860 | 1,860 | -0.32% | 400 | 30億8760万 | -3.48% |
| 10/27 | 1,893 | 1,895 | 1,866 | 1,866 | -2.35% | 1,100 | 30億9756万 | -3.06% |
| 10/24 | 1,953 | 1,953 | 1,911 | 1,911 | -2.05% | 1,600 | 31億7226万 | -0.68% |
| 10/23 | 2,048 | 2,089 | 1,939 | 1,951 | -7.67% | 4,600 | 32億3866万 | +1.56% |
| 10/22 | 1,932 | 2,113 | 1,932 | 2,113 | +9.43% | 2,700 | 35億758万 | +10.22% |
| 10/21 | 2,019 | 2,019 | 1,920 | 1,931 | -4.36% | 1,300 | 32億546万 | +1.26% |
| 10/20 | 2,022 | 2,022 | 1,959 | 2,019 | -0.15% | 2,100 | 33億5154万 | +5.93% |
| 10/17 | 2,299 | 2,299 | 1,959 | 2,022 | -12.05% | 6,300 | 33億5652万 | +6.37% |
| 10/16 | 2,060 | 2,299 | 2,010 | 2,299 | +8.96% | 5,000 | 38億1634万 | +21.26% |
| 10/15 | 2,166 | 2,166 | 2,054 | 2,110 | -10.82% | 6,400 | 35億260万 | +12% |
| 10/14 | 2,616 | 2,650 | 2,366 | 2,366 | -17.45% | 26,800 | 39億2756万 | +25.99% |
| 10/10 | 2,866 | 2,866 | 2,780 | 2,866 | +21.13% | 21,700 | 47億5756万 | +54.09% |
| 10/09 | 2,366 | 2,366 | 2,366 | 2,366 | +20.35% | 1,300 | 39億2756万 | +29.71% |
| 10/08 | 1,646 | 1,966 | 1,646 | 1,966 | +25.54% | 7,700 | 32億6356万 | +8.98% |
| 10/07 | 1,566 | 1,566 | 1,566 | 1,566 | -2.43% | 100 | 25億9956万 | -12.85% |
| 10/06 | 1,565 | 1,605 | 1,565 | 1,605 | +0.31% | 600 | 26億6430万 | -11.13% |
| 10/03 | 1,585 | 1,600 | 1,585 | 1,600 | +1.27% | 400 | 26億5600万 | -11.75% |
| 10/02 | 1,580 | 1,580 | 1,580 | 1,580 | -0.88% | 1,200 | 26億2280万 | -13.19% |
| 10/01 | 1,600 | 1,600 | 1,594 | 1,594 | -7.33% | 200 | 26億4604万 | -12.8% |
| 09/26 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況について |
| 09/26 | 1,563 | 1,723 | 1,563 | 1,720 | -0.17% | 1,100 | 28億5520万 | -6.32% |
| 09/25 | 1,723 | 1,723 | 1,723 | 1,723 | -2.1% | 100 | 28億6018万 | -6.31% |
| 09/19 | 1,720 | 1,760 | 1,720 | 1,760 | -2.22% | 300 | 29億2160万 | -4.45% |
| 09/18 | 1,800 | 1,800 | 1,800 | 1,800 | +0.73% | 300 | 29億8800万 | -2.44% |
| 09/17 | 1,791 | 1,791 | 1,787 | 1,787 | -0.56% | 700 | 29億6642万 | -3.51% |
| 09/16 | 1,800 | 1,800 | 1,797 | 1,797 | -0.17% | 200 | 29億8302万 | -3.8% |
| 09/11 | 1,800 | 1,800 | 1,800 | 1,800 | -2.6% | 200 | 29億8800万 | -4.41% |
| 09/05 | 1,848 | 1,848 | 1,848 | 1,848 | 0% | 100 | 30億6768万 | -2.69% |
| 09/01 | 1,850 | 1,850 | 1,848 | 1,848 | -0.11% | 200 | 30億6768万 | -3.55% |
| 08/29 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 08/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 08/29 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 30億7100万 | -4.34% |
| 08/26 | 1,850 | 1,850 | 1,850 | 1,850 | -3.14% | 300 | 30億7100万 | -5.23% |
| 08/20 | 1,900 | 1,910 | 1,900 | 1,910 | +0.53% | 900 | 31億7060万 | -2.85% |
| 08/18 | （IR情報）16:00 (訂正・数値データ訂正)「2025年6月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/13 | （IR情報）16:00 2025年6月期決算短信〔日本基準〕(連結) |
| 08/13 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,600 | 31億5400万 | -4.19% |
| 08/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 08/01 | 1,938 | 1,938 | 1,900 | 1,900 | -3.94% | 200 | 31億5400万 | -5.05% |
| 07/31 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 100 | 32億8348万 | -1.69% |
| 07/29 | （IR情報）16:00 (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 |
| 07/25 | 1,977 | 1,978 | 1,951 | 1,978 | +4.27% | 1,600 | 32億8348万 | -2.03% |
| 07/24 | 1,970 | 1,970 | 1,850 | 1,897 | -3.9% | 1,500 | 31億4902万 | -6.41% |
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。
