| 2026 |
| 03/06 | 1,464 | 1,500 | 1,464 | 1,499 | +1.01% | 8,600 | 82億5600万 | +4.83% |
| 03/05 | 1,499 | 1,500 | 1,484 | 1,484 | -0.27% | 9,300 | 81億7339万 | +4.21% |
| 03/04 | 1,477 | 1,490 | 1,448 | 1,488 | -0.13% | 18,200 | 81億9542万 | +4.71% |
| 03/03 | 1,497 | 1,497 | 1,480 | 1,490 | -0.27% | 8,200 | 82億643万 | +5.15% |
| 03/02 | 1,482 | 1,496 | 1,474 | 1,494 | +0.27% | 17,600 | 82億2846万 | +5.66% |
| 02/27 | 1,488 | 1,490 | 1,483 | 1,490 | +0.4% | 3,000 | 82億643万 | +5.67% |
| 02/26 | 1,471 | 1,487 | 1,471 | 1,484 | +0.88% | 14,900 | 81億7339万 | +5.47% |
| 02/25 | 1,460 | 1,486 | 1,453 | 1,471 | -0.14% | 4,700 | 81億179万 | +4.77% |
| 02/24 | 1,489 | 1,489 | 1,457 | 1,473 | -1.47% | 21,200 | 81億1280万 | +5.14% |
| 02/20 | 1,485 | 1,500 | 1,465 | 1,495 | +0.67% | 20,300 | 82億3397万 | +6.94% |
| 02/19 | 1,430 | 1,504 | 1,430 | 1,485 | +4.72% | 55,100 | 81億7889万 | +6.45% |
| 02/18 | （5%ルール）佐藤佳子（0.44%）エスエスカンパニー（5.17%）佐藤昌平（39.81%） |
| 02/18 | 1,401 | 1,429 | 1,401 | 1,418 | +1.07% | 19,200 | 78億988万 | +1.87% |
| 02/17 | 1,384 | 1,414 | 1,354 | 1,403 | +2.63% | 23,100 | 77億2726万 | +0.79% |
| 02/16 | 1,405 | 1,410 | 1,286 | 1,367 | -2.36% | 102,200 | 75億2899万 | -1.87% |
| 02/13 | 1,480 | 1,480 | 1,389 | 1,400 | -5.53% | 90,800 | 77億1074万 | +0.36% |
| 02/12 | （IR情報）13:30 通期業績予想(連結)および配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）13:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,388 | 1,521 | 1,381 | 1,482 | +6.77% | 138,600 | 81億6237万 | +6.24% |
| 02/10 | 1,364 | 1,388 | 1,364 | 1,388 | +1.91% | 5,200 | 76億4465万 | -0.36% |
| 02/09 | 1,370 | 1,373 | 1,360 | 1,362 | -0.44% | 9,800 | 75億145万 | -2.37% |
| 02/06 | 1,360 | 1,374 | 1,357 | 1,368 | +0.15% | 3,900 | 75億3450万 | -2.08% |
| 02/05 | 1,350 | 1,375 | 1,345 | 1,366 | +0.96% | 3,700 | 75億2348万 | -2.43% |
| 02/04 | 1,349 | 1,394 | 1,344 | 1,353 | -0.22% | 11,400 | 74億5188万 | -3.5% |
| 02/03 | 1,358 | 1,374 | 1,340 | 1,356 | -1.6% | 8,800 | 74億6840万 | -3.42% |
| 02/02 | 1,361 | 1,389 | 1,352 | 1,378 | -0.51% | 4,500 | 75億8957万 | -2.13% |
| 01/30 | 1,353 | 1,385 | 1,342 | 1,385 | +1.47% | 7,000 | 76億2813万 | -1.77% |
| 01/29 | 1,388 | 1,388 | 1,365 | 1,365 | +0.07% | 2,500 | 75億1797万 | -3.33% |
| 01/28 | 1,388 | 1,390 | 1,332 | 1,364 | -1.73% | 18,800 | 75億1247万 | -3.54% |
| 01/27 | 1,401 | 1,403 | 1,388 | 1,388 | -1% | 7,500 | 76億4465万 | -2.05% |
| 01/26 | 1,406 | 1,412 | 1,400 | 1,402 | -0.14% | 5,500 | 77億2176万 | -0.99% |
| 01/23 | 1,416 | 1,416 | 1,402 | 1,404 | +0.14% | 1,400 | 77億3277万 | -0.71% |
| 01/22 | 1,429 | 1,429 | 1,402 | 1,402 | -0.57% | 8,200 | 77億2176万 | -0.78% |
| 01/21 | 1,422 | 1,422 | 1,406 | 1,410 | +0.14% | 1,800 | 77億6582万 | -0.07% |
| 01/20 | 1,416 | 1,416 | 1,402 | 1,408 | +0.21% | 2,100 | 77億5480万 | -0.07% |
| 01/19 | 1,422 | 1,423 | 1,405 | 1,405 | +0.29% | 6,100 | 77億3828万 | -0.21% |
| 01/16 | 1,413 | 1,413 | 1,400 | 1,401 | -0.78% | 5,400 | 77億1625万 | -0.57% |
| 01/15 | 1,421 | 1,421 | 1,406 | 1,412 | -0.42% | 3,000 | 77億7683万 | +0.14% |
| 01/14 | 1,426 | 1,428 | 1,416 | 1,418 | -0.14% | 7,200 | 78億988万 | +0.64% |
| 01/13 | 1,442 | 1,442 | 1,415 | 1,420 | +0.28% | 7,000 | 78億2089万 | +1.07% |
| 01/09 | 1,412 | 1,427 | 1,412 | 1,416 | +0.35% | 4,700 | 77億9886万 | +1.14% |
| 01/08 | 1,419 | 1,419 | 1,410 | 1,411 | -0.63% | 4,200 | 77億7133万 | +1.15% |
| 01/07 | 1,408 | 1,420 | 1,402 | 1,420 | -0.21% | 5,200 | 78億2089万 | +2.08% |
| 01/06 | 1,418 | 1,431 | 1,410 | 1,423 | -1.04% | 4,400 | 78億3742万 | +2.67% |
| 01/05 | 1,416 | 1,438 | 1,405 | 1,438 | +1.77% | 13,900 | 79億2003万 | +4.2% |
| 2025 |
| 12/30 | 1,424 | 1,427 | 1,379 | 1,413 | -1.67% | 13,000 | 77億8234万 | +2.91% |
| 12/29 | 1,421 | 1,447 | 1,411 | 1,437 | +1.91% | 13,400 | 79億1453万 | +5.04% |
| 12/26 | 1,422 | 1,429 | 1,410 | 1,410 | -0.84% | 8,300 | 77億6582万 | +3.6% |
| 12/25 | 1,428 | 1,428 | 1,421 | 1,422 | -1.25% | 4,200 | 78億3191万 | +4.87% |
| 12/24 | 1,444 | 1,444 | 1,431 | 1,440 | -0.28% | 1,900 | 79億3105万 | +6.75% |
| 12/23 | 1,427 | 1,469 | 1,392 | 1,444 | +0.98% | 30,600 | 79億5308万 | +7.52% |
| 12/22 | 1,430 | 1,430 | 1,406 | 1,430 | +0.7% | 7,700 | 78億7597万 | +6.96% |
| 12/19 | 1,420 | 1,431 | 1,401 | 1,420 | 0% | 11,700 | 78億2089万 | +6.69% |
| 12/18 | 1,370 | 1,445 | 1,370 | 1,420 | +3.65% | 20,700 | 78億2089万 | +7.17% |
| 12/17 | 1,370 | 1,377 | 1,370 | 1,370 | +0.37% | 2,200 | 75億4551万 | +3.71% |
| 12/16 | 1,350 | 1,379 | 1,346 | 1,365 | -0.15% | 8,500 | 75億1797万 | +3.49% |
| 12/15 | 1,352 | 1,393 | 1,350 | 1,367 | +1.11% | 11,100 | 75億2899万 | +3.8% |
| 12/12 | 1,375 | 1,397 | 1,352 | 1,352 | -1.67% | 5,600 | 74億4637万 | +2.74% |
| 12/11 | 1,375 | 1,399 | 1,367 | 1,375 | 0% | 5,400 | 75億7305万 | +4.64% |
| 12/10 | 1,412 | 1,426 | 1,375 | 1,375 | -3.37% | 9,900 | 75億7305万 | +4.8% |
| 12/09 | 1,401 | 1,434 | 1,390 | 1,423 | -0.56% | 17,100 | 78億3742万 | +8.63% |
| 12/08 | 1,370 | 1,450 | 1,366 | 1,431 | +3.55% | 48,100 | 78億8148万 | +9.57% |
| 12/05 | 1,343 | 1,420 | 1,340 | 1,382 | +3.75% | 48,100 | 76億1160万 | +6.14% |
| 12/04 | 1,290 | 1,338 | 1,290 | 1,332 | +3.26% | 8,200 | 73億3622万 | +2.54% |
| 12/03 | 1,305 | 1,305 | 1,290 | 1,290 | -0.54% | 1,800 | 71億490万 | -0.69% |
| 12/02 | 1,298 | 1,298 | 1,291 | 1,297 | -0.08% | 700 | 71億4345万 | -0.31% |
| 12/01 | 1,285 | 1,305 | 1,280 | 1,298 | +1.01% | 7,400 | 71億4896万 | -0.31% |
| 11/28 | 1,290 | 1,296 | 1,285 | 1,285 | -0.77% | 2,900 | 70億7736万 | -1.38% |
| 11/27 | 1,262 | 1,295 | 1,262 | 1,295 | +3.35% | 4,200 | 71億3244万 | -0.77% |
| 11/26 | 1,277 | 1,285 | 1,253 | 1,253 | -1.88% | 4,700 | 69億111万 | -4.13% |
| 11/25 | 1,279 | 1,289 | 1,270 | 1,277 | +0.87% | 5,400 | 70億3330万 | -2.52% |
| 11/21 | 1,279 | 1,279 | 1,259 | 1,266 | -1.02% | 1,200 | 69億7271万 | -3.58% |
| 11/20 | 1,268 | 1,279 | 1,268 | 1,279 | +0.87% | 1,500 | 70億4431万 | -2.81% |
| 11/19 | 1,275 | 1,283 | 1,267 | 1,268 | -0.55% | 2,600 | 69億8373万 | -3.79% |
| 11/18 | （5%ルール）佐藤佳子（0.44%）エスエスカンパニー（2.72%）佐藤昌平（42.26%） |
| 11/18 | 1,296 | 1,296 | 1,275 | 1,275 | -1.62% | 4,900 | 70億2228万 | -3.48% |
| 11/17 | 1,273 | 1,300 | 1,263 | 1,296 | +1.81% | 8,400 | 71億3794万 | -2.04% |
| 11/14 | 1,258 | 1,282 | 1,258 | 1,273 | -0.78% | 7,400 | 70億1127万 | -4% |
| 11/13 | （IR情報）13:30 2025年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）13:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,310 | 1,332 | 1,237 | 1,283 | -2.36% | 34,300 | 70億6634万 | -3.46% |
| 11/12 | 1,313 | 1,318 | 1,313 | 1,314 | +0.15% | 1,700 | 72億3708万 | -1.43% |
| 11/11 | 1,319 | 1,320 | 1,312 | 1,312 | -0.98% | 6,000 | 72億2607万 | -1.72% |
| 11/10 | 1,338 | 1,338 | 1,318 | 1,325 | -0.6% | 1,200 | 72億9767万 | -0.9% |
| 11/07 | 1,314 | 1,333 | 1,314 | 1,333 | +0.91% | 2,300 | 73億4173万 | -0.45% |
| 11/06 | 1,324 | 1,325 | 1,321 | 1,321 | 0% | 1,800 | 72億7563万 | -1.49% |
| 11/05 | 1,322 | 1,325 | 1,321 | 1,321 | 0% | 3,900 | 72億7563万 | -1.64% |
| 11/04 | 1,344 | 1,344 | 1,321 | 1,321 | +0.23% | 11,800 | 72億7563万 | -1.86% |
| 10/31 | 1,311 | 1,329 | 1,310 | 1,318 | -0.83% | 2,200 | 72億5911万 | -2.23% |
| 10/30 | 1,323 | 1,332 | 1,311 | 1,329 | +0.23% | 4,800 | 73億1970万 | -1.56% |
| 10/29 | 1,330 | 1,330 | 1,324 | 1,326 | +0.3% | 7,700 | 73億317万 | -1.92% |
| 10/28 | 1,326 | 1,330 | 1,322 | 1,322 | -0.3% | 2,900 | 72億8114万 | -2.36% |
| 10/27 | 1,333 | 1,348 | 1,326 | 1,326 | -0.53% | 3,900 | 73億317万 | -2.14% |
| 10/24 | 1,325 | 1,333 | 1,323 | 1,333 | +0.83% | 900 | 73億4173万 | -1.77% |
| 10/23 | 1,346 | 1,346 | 1,322 | 1,322 | -1.64% | 4,500 | 72億8114万 | -2.65% |
| 10/22 | 1,355 | 1,355 | 1,340 | 1,344 | +0.07% | 2,500 | 74億231万 | -1.18% |
| 10/21 | 1,328 | 1,349 | 1,328 | 1,343 | +0.75% | 5,700 | 73億9680万 | -1.4% |
| 10/20 | 1,332 | 1,333 | 1,332 | 1,333 | +0.08% | 500 | 73億4173万 | -2.2% |
| 10/17 | 1,346 | 1,346 | 1,330 | 1,332 | -0.52% | 5,100 | 73億3622万 | -2.42% |
| 10/16 | 1,337 | 1,340 | 1,334 | 1,339 | +0.15% | 1,000 | 73億7477万 | -1.98% |
| 10/15 | 1,342 | 1,344 | 1,333 | 1,337 | +0.15% | 2,500 | 73億6376万 | -2.19% |
| 10/14 | 1,335 | 1,342 | 1,323 | 1,335 | -0.82% | 7,800 | 73億5274万 | -2.41% |
| 10/10 | 1,358 | 1,360 | 1,345 | 1,346 | -0.37% | 8,000 | 74億1333万 | -1.61% |
| 10/09 | 1,374 | 1,374 | 1,351 | 1,351 | -0.73% | 7,500 | 74億4087万 | -1.24% |
| 10/08 | 1,374 | 1,374 | 1,361 | 1,361 | -1.02% | 1,200 | 74億9594万 | -0.51% |
| 10/07 | 1,378 | 1,378 | 1,366 | 1,375 | +0.36% | 2,200 | 75億7305万 | +0.59% |
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。
