| 2026 |
| 08/21 | 1,031 | 1,052 | 1,031 | 1,042 | +0.19% | 7,700 | 225億7597万 | -0.57% |
| 08/20 | 1,039 | 1,066 | 1,039 | 1,040 | +1.07% | 23,200 | 225億3264万 | -0.67% |
| 08/19 | 1,049 | 1,054 | 1,024 | 1,029 | -1.91% | 16,700 | 222億9431万 | -1.53% |
| 08/18 | 1,051 | 1,059 | 1,041 | 1,049 | -0.1% | 17,800 | 227億2763万 | +0.38% |
| 08/17 | 1,060 | 1,067 | 1,050 | 1,050 | -0.47% | 27,200 | 227億4930万 | +0.48% |
| 08/14 | 1,063 | 1,065 | 1,045 | 1,055 | +1.05% | 19,700 | 228億5763万 | +0.86% |
| 08/13 | 1,046 | 1,065 | 1,042 | 1,044 | -0.1% | 16,700 | 226億1930万 | -0.19% |
| 08/12 | 1,063 | 1,069 | 1,045 | 1,045 | -1.51% | 42,700 | 226億4097万 | -0.19% |
| 08/10 | 1,063 | 1,087 | 1,060 | 1,061 | -0.19% | 22,700 | 229億8762万 | +1.34% |
| 08/07 | 1,072 | 1,072 | 1,060 | 1,063 | +0.57% | 1,000 | 230億3095万 | +1.63% |
| 08/06 | 1,070 | 1,082 | 1,051 | 1,057 | -1.49% | 22,700 | 229億96万 | +1.25% |
| 08/05 | 1,070 | 1,085 | 1,055 | 1,073 | +2% | 22,500 | 232億4761万 | +2.98% |
| 08/04 | 1,045 | 1,064 | 1,038 | 1,052 | +1.45% | 14,500 | 227億9263万 | +1.35% |
| 08/03 | 1,021 | 1,047 | 1,021 | 1,037 | -0.58% | 7,000 | 224億6764万 | +0.1% |
| 07/31 | 1,057 | 1,065 | 1,025 | 1,043 | -1.32% | 28,900 | 225億9763万 | +0.97% |
| 07/30 | 1,064 | 1,071 | 1,052 | 1,057 | -0.56% | 22,300 | 229億96万 | +2.52% |
| 07/29 | 1,073 | 1,081 | 1,056 | 1,063 | +0.47% | 21,100 | 230億3095万 | +3.4% |
| 07/28 | 1,037 | 1,060 | 1,037 | 1,058 | +1.83% | 11,600 | 229億2262万 | +3.22% |
| 07/27 | 1,022 | 1,049 | 1,022 | 1,039 | +1.76% | 14,800 | 225億1097万 | +1.56% |
| 07/24 | 1,061 | 1,061 | 1,021 | 1,021 | -1.35% | 18,300 | 221億2098万 | -0.1% |
| 07/23 | 1,050 | 1,050 | 1,030 | 1,035 | -0.58% | 24,600 | 224億2431万 | +1.27% |
| 07/22 | （5%ルール）内藤秀雄（20.26%） |
| 07/22 | 1,043 | 1,058 | 1,035 | 1,041 | 0% | 26,400 | 225億5430万 | +1.86% |
| 07/21 | 1,087 | 1,087 | 1,031 | 1,041 | -2.07% | 24,500 | 225億5430万 | +2.06% |
| 07/17 | 1,060 | 1,076 | 1,040 | 1,063 | +1.14% | 50,000 | 230億3095万 | +4.22% |
| 07/16 | 1,000 | 1,053 | 991 | 1,051 | +5.1% | 96,800 | 227億7096万 | +3.34% |
| 07/15 | （IR情報）18:00 株式会社三機サービスとシンメンテホールディングス株式会社との経営統合契約及び株式交換契約の締結等に関するお知らせ |
| 07/15 | （IR情報）18:00 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/15 | 997 | 1,008 | 993 | 1,000 | +0.2% | 30,500 | 216億6600万 | -1.57% |
| 07/14 | 1,050 | 1,050 | 994 | 998 | -2.16% | 21,500 | 216億2266万 | -1.87% |
| 07/13 | 1,042 | 1,056 | 1,020 | 1,020 | -2.86% | 21,100 | 220億9932万 | +0.2% |
| 07/10 | 1,083 | 1,083 | 1,045 | 1,050 | -2.14% | 24,800 | 227億4930万 | +3.24% |
| 07/09 | 1,081 | 1,086 | 1,065 | 1,073 | +0.19% | 11,300 | 232億4761万 | +5.51% |
| 07/08 | 1,067 | 1,084 | 1,056 | 1,071 | +0.85% | 23,400 | 232億428万 | +5.62% |
| 07/07 | 1,058 | 1,065 | 1,031 | 1,062 | +2.61% | 31,900 | 230億929万 | +4.73% |
| 07/06 | 1,040 | 1,041 | 1,025 | 1,035 | -0.29% | 15,600 | 224億2431万 | +1.97% |
| 07/03 | 1,024 | 1,039 | 1,023 | 1,038 | +1.37% | 12,000 | 224億8930万 | +2.17% |
| 07/02 | 1,000 | 1,036 | 1,000 | 1,024 | +2.81% | 25,800 | 221億8598万 | +0.69% |
| 07/01 | 990 | 1,001 | 990 | 996 | +1.22% | 4,800 | 215億7933万 | -2.26% |
| 06/30 | 1,003 | 1,003 | 982 | 984 | -0.4% | 14,600 | 213億1934万 | -3.72% |
| 06/29 | 986 | 1,004 | 975 | 988 | +0.61% | 19,400 | 214億600万 | -3.7% |
| 06/26 | 976 | 988 | 971 | 982 | +0.82% | 21,600 | 212億7601万 | -4.57% |
| 06/25 | 987 | 987 | 962 | 974 | -1.22% | 28,200 | 211億268万 | -5.71% |
| 06/24 | 992 | 1,005 | 986 | 986 | -1% | 34,400 | 213億6267万 | -5.01% |
| 06/23 | 997 | 1,003 | 983 | 996 | -0.99% | 31,000 | 215億7933万 | -4.51% |
| 06/22 | 1,010 | 1,010 | 976 | 1,006 | -0.69% | 27,600 | 217億9599万 | -4.01% |
| 06/19 | 1,021 | 1,023 | 997 | 1,013 | -0.98% | 34,200 | 219億4765万 | -3.71% |
| 06/18 | 1,023 | 1,031 | 1,010 | 1,023 | -0.49% | 14,500 | 221億6431万 | -3.13% |
| 06/17 | 1,033 | 1,035 | 1,012 | 1,028 | +1.98% | 8,200 | 222億7264万 | -2.84% |
| 06/16 | 1,035 | 1,035 | 999 | 1,008 | -1.56% | 12,400 | 218億3932万 | -4.91% |
| 06/15 | 1,002 | 1,027 | 1,001 | 1,024 | +2.61% | 12,500 | 221億8598万 | -3.76% |
| 06/12 | 1,015 | 1,030 | 993 | 998 | -1.29% | 18,900 | 216億2266万 | -6.38% |
| 06/11 | 1,029 | 1,029 | 996 | 1,011 | -1.75% | 21,700 | 219億432万 | -5.43% |
| 06/10 | 1,037 | 1,047 | 1,024 | 1,029 | -0.19% | 23,700 | 222億9431万 | -4.19% |
| 06/09 | 1,010 | 1,034 | 1,010 | 1,031 | +2.59% | 36,300 | 223億3764万 | -4% |
| 06/08 | 1,010 | 1,028 | 1,002 | 1,005 | -2.43% | 19,700 | 217億7433万 | -6.42% |
| 06/05 | 1,015 | 1,045 | 1,015 | 1,030 | +0.98% | 15,900 | 223億1598万 | -4.19% |
| 06/04 | 1,041 | 1,043 | 1,020 | 1,020 | -3.23% | 16,500 | 220億9932万 | -5.12% |
| 06/03 | 1,097 | 1,097 | 1,041 | 1,054 | -2.41% | 19,300 | 228億3596万 | -1.77% |
| 06/02 | 1,070 | 1,092 | 1,055 | 1,080 | +0.28% | 26,900 | 233億9928万 | +0.84% |
| 06/01 | 1,061 | 1,086 | 1,055 | 1,077 | +1.99% | 13,800 | 233億3428万 | +0.94% |
| 05/29 | 1,070 | 1,091 | 1,053 | 1,056 | -0.75% | 21,600 | 228億7929万 | -0.75% |
| 05/28 | 1,100 | 1,100 | 1,055 | 1,064 | -2.56% | 20,100 | 230億5262万 | +0.28% |
| 05/27 | 1,107 | 1,115 | 1,088 | 1,092 | +1.39% | 18,600 | 236億5927万 | +3.21% |
| 05/26 | 1,065 | 1,096 | 1,060 | 1,077 | +1.6% | 20,500 | 233億3428万 | +2.09% |
| 05/25 | 1,070 | 1,096 | 1,060 | 1,060 | -1.76% | 23,800 | 229億6596万 | +0.76% |
| 05/22 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 05/22 | 1,117 | 1,117 | 1,070 | 1,079 | -3.05% | 17,900 | 233億7761万 | +2.66% |
| 05/21 | 1,130 | 1,130 | 1,105 | 1,113 | +0.27% | 27,000 | 241億1425万 | +6% |
| 05/20 | 1,128 | 1,129 | 1,092 | 1,110 | -0.89% | 23,500 | 240億4926万 | +5.92% |
| 05/19 | 1,104 | 1,124 | 1,085 | 1,120 | +1.36% | 19,400 | 242億6592万 | +7.07% |
| 05/18 | 1,097 | 1,118 | 1,084 | 1,105 | -1.07% | 27,800 | 239億4093万 | +5.94% |
| 05/15 | 1,078 | 1,125 | 1,078 | 1,117 | +4.98% | 47,400 | 242億92万 | +7.4% |
| 05/14 | 1,100 | 1,100 | 1,057 | 1,064 | -2.12% | 27,700 | 230億5262万 | +2.5% |
| 05/13 | 1,100 | 1,119 | 1,085 | 1,087 | -0.18% | 31,900 | 235億5094万 | +4.62% |
| 05/12 | 1,091 | 1,097 | 1,078 | 1,089 | -0.18% | 30,500 | 235億9427万 | +5.01% |
| 05/11 | 1,100 | 1,100 | 1,082 | 1,091 | +1.68% | 29,100 | 236億3760万 | +5.31% |
| 05/08 | 1,128 | 1,136 | 1,062 | 1,073 | -3.94% | 53,800 | 232億4761万 | +3.77% |
| 05/07 | 1,065 | 1,128 | 1,055 | 1,117 | +7.92% | 73,500 | 242億92万 | +8.34% |
| 05/01 | 1,025 | 1,049 | 1,014 | 1,035 | +0.98% | 21,400 | 224億2431万 | +0.58% |
| 04/30 | 1,050 | 1,051 | 1,024 | 1,025 | -1.73% | 32,600 | 222億765万 | -0.39% |
| 04/28 | 1,016 | 1,050 | 1,011 | 1,043 | +2.66% | 36,400 | 225億9763万 | +1.16% |
| 04/27 | 988 | 1,041 | 985 | 1,016 | +3.67% | 36,000 | 220億1265万 | -1.55% |
| 04/24 | 993 | 997 | 975 | 980 | -1.31% | 31,000 | 212億3268万 | -5.13% |
| 04/23 | 990 | 994 | 974 | 993 | +0.2% | 22,200 | 215億1433万 | -4.34% |
| 04/22 | 990 | 1,006 | 986 | 991 | 0% | 45,600 | 214億7100万 | -4.99% |
| 04/21 | 996 | 1,003 | 980 | 991 | +0.51% | 45,500 | 214億7100万 | -5.44% |
| 04/20 | （5%ルール）SBIアセットマネジメント（3.4%）SBI証券（0.5%） |
| 04/20 | 1,014 | 1,014 | 977 | 986 | -2.09% | 40,900 | 213億6267万 | -6.36% |
| 04/17 | 1,013 | 1,031 | 1,006 | 1,007 | +0.5% | 28,200 | 218億1766万 | -5% |
| 04/16 | 1,009 | 1,015 | 992 | 1,002 | +0.7% | 60,300 | 217億933万 | -6.09% |
| 04/15 | 1,045 | 1,048 | 995 | 995 | -4.42% | 73,400 | 215億5767万 | -7.44% |
| 04/14 | （IR情報）15:30 2026年2月期決算補足説明資料 |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | （5%ルール）アミラル・ジェスチョン(AMIRAL GESTION)（4.56%） |
| 04/14 | 1,050 | 1,053 | 1,040 | 1,041 | -2.25% | 36,300 | 225億5430万 | -3.97% |
| 04/13 | 1,037 | 1,069 | 1,037 | 1,065 | +0.66% | 30,900 | 230億7429万 | -2.29% |
| 04/10 | 1,050 | 1,063 | 1,039 | 1,058 | +0.47% | 20,300 | 229億2262万 | -3.47% |
| 04/09 | 1,050 | 1,068 | 1,048 | 1,053 | +0.96% | 38,400 | 228億1429万 | -4.36% |
| 04/08 | 1,073 | 1,073 | 1,037 | 1,043 | 0% | 26,800 | 225億9763万 | -5.61% |
| 04/07 | 1,050 | 1,050 | 1,017 | 1,043 | -1.42% | 19,300 | 225億9763万 | -6.04% |
| 04/06 | 1,085 | 1,093 | 1,050 | 1,058 | -2.94% | 46,300 | 229億2262万 | -5.28% |
| 04/03 | 1,051 | 1,108 | 1,051 | 1,090 | +3.81% | 28,900 | 236億1594万 | -3.11% |
| 04/02 | 1,069 | 1,069 | 1,013 | 1,050 | -0.66% | 108,300 | 227億4930万 | -7.16% |
| 04/01 | 1,029 | 1,061 | 1,025 | 1,057 | +2.52% | 27,600 | 229億96万 | -7.28% |
| 03/31 | 1,006 | 1,039 | 1,006 | 1,031 | +2.59% | 18,500 | 223億3764万 | -10.27% |
| 03/30 | 1,035 | 1,035 | 990 | 1,005 | -5.28% | 74,100 | 217億7433万 | -13.14% |
| 03/27 | 1,070 | 1,079 | 1,041 | 1,061 | +1.73% | 13,300 | 229億8762万 | -9.01% |
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。
