| 2026 |
| 10/01 | 59,220 | 60,550 | 58,620 | 60,440 | +5.2% | 1,867,100 | - | +9.31% |
| 09/30 | 58,340 | 58,630 | 56,780 | 57,450 | +1.36% | 2,047,000 | - | +3.82% |
| 09/29 | 56,000 | 56,750 | 55,310 | 56,680 | +4.19% | 2,123,100 | - | +2.14% |
| 09/28 | 56,390 | 56,700 | 54,380 | 54,400 | +0.33% | 1,422,500 | - | -2.22% |
| 09/25 | 53,430 | 54,860 | 53,430 | 54,220 | +1.69% | 1,120,200 | - | -2.92% |
| 09/24 | 54,000 | 54,000 | 52,450 | 53,320 | +1.72% | 1,380,500 | - | -5.08% |
| 09/18 | 52,100 | 52,560 | 51,330 | 52,420 | +3.62% | 1,444,700 | - | -7.51% |
| 09/17 | 51,760 | 51,800 | 49,800 | 50,590 | -0.8% | 1,400,300 | - | -11.56% |
| 09/16 | 50,750 | 51,300 | 49,780 | 51,000 | -0.78% | 1,348,900 | - | -11.78% |
| 09/15 | 50,160 | 51,880 | 50,150 | 51,400 | -0.06% | 992,600 | - | -11.82% |
| 09/14 | 50,200 | 51,910 | 49,620 | 51,430 | -1.06% | 1,177,200 | - | -12.46% |
| 09/11 | 51,580 | 52,150 | 50,650 | 51,980 | -2.99% | 1,430,800 | - | -11.95% |
| 09/10 | 53,420 | 54,590 | 52,930 | 53,580 | -0.02% | 1,624,800 | - | -9.82% |
| 09/09 | （5%ルール）Octagon Lab（5.01%）関家英之（0.86%） |
| 09/09 | 54,650 | 56,010 | 53,160 | 53,590 | -0.56% | 1,491,800 | - | -10.42% |
| 09/08 | 56,720 | 57,270 | 53,890 | 53,890 | -5.7% | 1,419,500 | - | -10.36% |
| 09/07 | 56,530 | 57,710 | 56,310 | 57,150 | +4.94% | 1,135,600 | - | -5.35% |
| 09/04 | 54,000 | 55,100 | 53,740 | 54,460 | +0.78% | 1,291,800 | - | -9.89% |
| 09/03 | 54,620 | 55,040 | 53,660 | 54,040 | -2.05% | 1,560,000 | - | -10.43% |
| 09/02 | 54,590 | 55,920 | 54,310 | 55,170 | -2.51% | 1,475,900 | - | -8.39% |
| 09/01 | 56,560 | 57,160 | 55,900 | 56,590 | -2.63% | 1,173,700 | - | -6.01% |
| 08/31 | 56,350 | 58,430 | 55,900 | 58,120 | -2.07% | 1,654,400 | - | -3.86% |
| 08/28 | 60,070 | 61,270 | 59,230 | 59,350 | -0.72% | 976,900 | - | -2% |
| 08/27 | 61,500 | 61,880 | 58,880 | 59,780 | -1.37% | 1,293,800 | - | -1.95% |
| 08/26 | 59,780 | 60,920 | 58,150 | 60,610 | -0.15% | 1,587,400 | - | -1.15% |
| 08/25 | 60,120 | 61,000 | 58,750 | 60,700 | -1.17% | 1,950,100 | - | -1.41% |
| 08/24 | 62,360 | 62,980 | 60,280 | 61,420 | +0.1% | 1,056,200 | - | -0.5% |
| 08/21 | 59,320 | 61,360 | 59,140 | 61,360 | +1.72% | 1,012,100 | - | -1.19% |
| 08/20 | 59,170 | 60,360 | 58,900 | 60,320 | +0.94% | 1,220,200 | - | -3.62% |
| 08/19 | 59,350 | 61,580 | 58,620 | 59,760 | -4.15% | 1,468,100 | - | -5.2% |
| 08/18 | 65,820 | 65,820 | 61,770 | 62,350 | -5.4% | 1,108,800 | - | -1.78% |
| 08/17 | 65,310 | 66,010 | 64,330 | 65,910 | +0.67% | 833,300 | - | +3.16% |
| 08/14 | 68,120 | 68,120 | 64,730 | 65,470 | -0.55% | 1,247,000 | - | +2.11% |
| 08/13 | 65,400 | 67,230 | 64,960 | 65,830 | +4.56% | 1,621,200 | - | +2.5% |
| 08/12 | 62,200 | 63,230 | 61,240 | 62,960 | -0.03% | 1,496,600 | - | -2.34% |
| 08/10 | 60,020 | 63,230 | 60,020 | 62,980 | +7.77% | 1,676,600 | - | -3.21% |
| 08/07 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 08/07 | （IR情報）16:00 当社執行役に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 08/07 | 61,490 | 61,700 | 57,520 | 58,440 | -5.11% | 1,752,700 | - | -10.93% |
| 08/06 | 61,800 | 63,000 | 60,700 | 61,590 | -3.37% | 1,569,200 | - | -7.18% |
| 08/05 | 63,890 | 64,480 | 62,440 | 63,740 | +4.68% | 1,514,500 | - | -5.24% |
| 08/04 | 60,580 | 61,560 | 58,770 | 60,890 | +0.61% | 1,719,000 | - | -10.42% |
| 08/03 | 58,000 | 61,600 | 57,840 | 60,520 | +3.49% | 2,512,700 | - | -11.93% |
| 07/31 | 59,870 | 60,990 | 57,430 | 58,480 | +12.74% | 4,260,400 | - | -15.78% |
| 07/30 | 50,590 | 53,590 | 49,400 | 51,870 | +1.07% | 2,480,800 | - | -26.46% |
| 07/29 | 54,030 | 56,010 | 50,200 | 51,320 | -6.52% | 2,650,500 | - | -28.37% |
| 07/28 | 57,000 | 57,300 | 54,870 | 54,900 | -12.37% | 2,110,800 | - | -24.7% |
| 07/27 | 61,640 | 63,100 | 60,110 | 62,650 | +2.89% | 1,849,700 | - | -15.63% |
| 07/24 | 62,800 | 63,020 | 59,420 | 60,890 | -12.27% | 4,862,000 | - | -18.97% |
| 07/23 | （IR情報）16:00 当社執行役に対するストックオプション(新株予約権)の募集事項に関するお知らせ |
| 07/23 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 07/23 | （IR情報）16:00 2027年3月期第1四半期業績予想値と実績値との差異ならびに第2四半期業績予想および配当予想に関するお知らせ |
| 07/23 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/23 | 70,250 | 72,080 | 69,260 | 69,410 | +1.2% | 1,869,000 | - | -8.8% |
| 07/22 | 68,840 | 72,050 | 67,520 | 68,590 | +2.62% | 2,309,800 | - | -10.55% |
| 07/21 | 64,790 | 67,130 | 63,000 | 66,840 | +3.18% | 1,686,400 | - | -13.42% |
| 07/17 | 65,680 | 66,590 | 62,260 | 64,780 | -8.23% | 1,766,400 | - | -16.88% |
| 07/16 | 71,060 | 71,280 | 68,280 | 70,590 | -4.02% | 1,463,600 | - | -10.12% |
| 07/15 | 72,150 | 74,240 | 71,480 | 73,550 | +2.65% | 1,136,100 | - | -6.33% |
| 07/14 | 70,030 | 71,710 | 68,730 | 71,650 | +1.1% | 1,109,100 | - | -8.58% |
| 07/13 | 71,710 | 74,930 | 70,330 | 70,870 | -2.33% | 1,183,300 | - | -9.57% |
| 07/10 | 72,890 | 73,770 | 71,620 | 72,560 | +1.47% | 1,346,000 | - | -7.26% |
| 07/09 | 70,140 | 72,340 | 69,230 | 71,510 | +4.81% | 1,420,100 | - | -8.6% |
| 07/08 | 68,900 | 71,710 | 68,030 | 68,230 | -5.1% | 1,732,600 | - | -12.82% |
| 07/07 | 75,600 | 76,900 | 71,600 | 71,900 | -7.82% | 1,745,600 | - | -8.16% |
| 07/06 | （IR情報）16:00 2027年3月期第1四半期個別売上高および出荷額の速報値に関するお知らせ |
| 07/06 | 78,000 | 78,830 | 75,230 | 78,000 | +1.84% | 1,409,400 | - | +0.03% |
| 07/03 | 74,000 | 76,910 | 72,750 | 76,590 | -0.35% | 1,572,400 | - | -1.06% |
| 07/02 | 78,800 | 80,390 | 76,770 | 76,860 | -9.06% | 1,368,500 | - | -0.11% |
| 07/01 | 85,340 | 88,580 | 83,720 | 84,520 | +4.01% | 1,755,600 | - | +10.44% |
| 06/30 | 81,820 | 83,870 | 79,760 | 81,260 | +2.15% | 1,308,100 | - | +7.13% |
| 06/29 | 79,590 | 79,590 | 75,330 | 79,550 | +1.32% | 1,142,500 | - | +5.67% |
| 06/26 | 82,970 | 84,220 | 78,180 | 78,510 | -8.68% | 1,648,500 | - | +4.84% |
| 06/25 | 83,940 | 86,880 | 83,650 | 85,970 | +7.81% | 1,774,600 | - | +15.58% |
| 06/24 | 82,120 | 83,400 | 77,830 | 79,740 | -3.78% | 1,804,400 | - | +8.39% |
| 06/23 | 90,970 | 91,680 | 82,870 | 82,870 | -6.34% | 1,904,200 | - | +13.78% |
| 06/22 | 86,030 | 89,250 | 85,630 | 88,480 | +4.22% | 1,334,300 | - | +22.92% |
| 06/19 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針等について |
| 06/19 | 87,540 | 89,100 | 84,800 | 84,900 | -0.11% | 2,064,700 | - | +19.61% |
| 06/18 | 83,500 | 85,550 | 82,440 | 84,990 | +1.54% | 1,984,800 | - | +21.1% |
| 06/17 | 80,050 | 85,390 | 80,000 | 83,700 | +2.64% | 2,169,600 | - | +20.29% |
| 06/16 | 84,610 | 85,200 | 81,210 | 81,550 | -4.34% | 2,029,000 | - | +17.94% |
| 06/15 | 82,650 | 86,140 | 80,450 | 85,250 | +6.7% | 4,361,400 | - | +23.91% |
| 06/12 | 73,750 | 80,100 | 73,310 | 79,900 | +14.09% | 3,648,100 | - | +16.94% |
| 06/11 | 68,560 | 70,760 | 66,440 | 70,030 | -0.04% | 1,639,000 | - | +2.79% |
| 06/10 | 70,020 | 73,590 | 69,320 | 70,060 | -2.04% | 1,496,600 | - | +2.44% |
| 06/09 | 69,430 | 72,090 | 67,750 | 71,520 | +5.99% | 1,774,600 | - | +4.44% |
| 06/08 | 66,580 | 68,700 | 66,440 | 67,480 | -7.03% | 1,918,000 | - | -1.6% |
| 06/05 | 73,160 | 74,440 | 70,440 | 72,580 | +0.51% | 2,016,700 | - | +5.29% |
| 06/04 | 68,160 | 72,630 | 68,080 | 72,210 | +5.09% | 2,278,300 | - | +4.54% |
| 06/03 | 65,910 | 69,970 | 65,130 | 68,710 | +7.02% | 1,693,800 | - | -0.5% |
| 06/02 | 63,070 | 64,200 | 61,530 | 64,200 | +0.69% | 1,625,200 | - | -7.2% |
| 06/01 | 64,090 | 65,090 | 63,260 | 63,760 | -2.04% | 1,314,400 | - | -8.4% |
| 05/29 | 65,690 | 66,520 | 63,580 | 65,090 | -1.9% | 2,123,100 | - | -7.05% |
| 05/28 | 66,630 | 67,630 | 64,800 | 66,350 | -1.89% | 1,452,600 | - | -5.68% |
| 05/27 | 68,740 | 70,550 | 67,340 | 67,630 | +1.08% | 1,531,900 | - | -4.21% |
| 05/26 | 70,670 | 70,670 | 66,340 | 66,910 | -4.11% | 1,270,500 | - | -5.52% |
| 05/25 | 67,240 | 70,260 | 67,180 | 69,780 | +5.95% | 1,374,100 | - | -1.67% |
| 05/22 | 66,700 | 66,960 | 65,090 | 65,860 | +0.32% | 1,537,500 | - | -7.29% |
| 05/21 | 63,600 | 66,660 | 63,220 | 65,650 | +7.03% | 2,084,200 | - | -7.67% |
| 05/20 | 61,200 | 62,150 | 59,650 | 61,340 | -0.42% | 1,743,500 | - | -13.79% |
| 05/19 | 63,500 | 63,690 | 60,650 | 61,600 | -2.99% | 1,517,000 | - | -13.58% |
| 05/18 | 65,400 | 65,450 | 62,280 | 63,500 | -2.16% | 2,108,200 | - | -11.21% |
| 05/15 | 71,500 | 71,520 | 64,300 | 64,900 | -7.29% | 2,544,600 | - | -9.22% |
| 05/14 | 73,500 | 73,990 | 70,000 | 70,000 | -3.9% | 1,714,400 | - | -2.2% |
| 05/13 | 71,370 | 73,010 | 70,330 | 72,840 | +0.05% | 1,272,800 | - | +2.02% |
| 05/12 | 73,650 | 73,730 | 71,370 | 72,800 | -0.79% | 1,262,500 | - | +2.49% |
| 05/11 | 74,770 | 76,010 | 73,100 | 73,380 | -2.16% | 1,577,900 | - | +3.84% |
| 05/08 | 75,840 | 76,340 | 74,830 | 75,000 | -2.08% | 1,519,200 | - | +6.87% |
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。
