| 2026 |
| 03/06 | 1,060 | 1,065 | 1,060 | 1,065 | -0.28% | 3,200 | 125億3292万 | +0.76% |
| 03/05 | 1,059 | 1,077 | 1,056 | 1,068 | +1.52% | 1,400 | 125億6822万 | +1.23% |
| 03/04 | 1,056 | 1,061 | 1,026 | 1,052 | -1.41% | 10,200 | 123億7993万 | -0.28% |
| 03/03 | 1,097 | 1,100 | 1,065 | 1,067 | -2.73% | 5,900 | 125億5645万 | +1.14% |
| 03/02 | 1,104 | 1,126 | 1,092 | 1,097 | -0.63% | 3,900 | 129億949万 | +4.18% |
| 02/27 | 1,094 | 1,104 | 1,085 | 1,104 | +0.82% | 3,300 | 129億9187万 | +5.14% |
| 02/26 | 1,090 | 1,095 | 1,090 | 1,095 | +0.46% | 3,800 | 128億8596万 | +4.58% |
| 02/25 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 2,000 | 128億2712万 | +4.51% |
| 02/24 | 1,080 | 1,089 | 1,067 | 1,080 | +0.93% | 4,800 | 127億944万 | +3.75% |
| 02/20 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 1,900 | 125億9176万 | +3.08% |
| 02/19 | 1,048 | 1,056 | 1,045 | 1,050 | 0% | 4,100 | 123億5640万 | +1.35% |
| 02/18 | 1,060 | 1,060 | 1,050 | 1,050 | -0.57% | 5,000 | 123億5640万 | +1.65% |
| 02/17 | 1,050 | 1,063 | 1,050 | 1,056 | +1.05% | 4,100 | 124億2700万 | +2.33% |
| 02/16 | 1,050 | 1,054 | 1,035 | 1,045 | 0% | 5,100 | 122億9756万 | +1.46% |
| 02/13 | 1,066 | 1,072 | 1,045 | 1,045 | -2.06% | 2,600 | 122億9756万 | +1.55% |
| 02/12 | 1,074 | 1,075 | 1,058 | 1,067 | -0.19% | 5,300 | 125億5645万 | +3.79% |
| 02/10 | 1,054 | 1,074 | 1,054 | 1,069 | +1.81% | 5,600 | 125億7999万 | +4.09% |
| 02/09 | 1,048 | 1,050 | 1,041 | 1,050 | +1.25% | 3,400 | 123億5640万 | +2.54% |
| 02/06 | 1,034 | 1,043 | 1,031 | 1,037 | +0.39% | 2,700 | 122億341万 | +1.47% |
| 02/05 | 1,031 | 1,037 | 1,031 | 1,033 | -0.29% | 1,600 | 121億5634万 | +1.18% |
| 02/04 | 1,036 | 1,039 | 1,029 | 1,036 | +0.97% | 1,500 | 121億9164万 | +1.67% |
| 02/03 | 1,030 | 1,038 | 1,026 | 1,026 | -0.39% | 5,400 | 120億7396万 | +0.79% |
| 02/02 | （5%ルール）奥村学（5.74%）フラクタル・ビジネス（4.38%） |
| 02/02 | 1,021 | 1,030 | 1,021 | 1,030 | -0.87% | 4,800 | 121億2104万 | +1.38% |
| 01/30 | 1,010 | 1,040 | 1,010 | 1,039 | +3.49% | 11,100 | 122億2695万 | +2.36% |
| 01/29 | （IR情報）16:45 主要株主である筆頭株主の異動に関するお知らせ |
| 01/29 | （5%ルール）鈴木弘英（14.38%）弘鈴興産（6.8%）鈴木弘(相続人代表鈴木弘英)（0%） |
| 01/29 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,045 | 1,070 | 980 | 1,004 | -2.24% | 31,200 | 118億1507万 | -0.89% |
| 01/28 | 1,076 | 1,076 | 1,027 | 1,027 | -3.66% | 6,400 | 120億8573万 | +1.48% |
| 01/27 | 1,046 | 1,096 | 1,031 | 1,066 | +2.6% | 5,700 | 125億4468万 | +5.54% |
| 01/26 | 1,030 | 1,049 | 1,023 | 1,039 | +1.56% | 7,000 | 122億2695万 | +3.18% |
| 01/23 | 1,027 | 1,037 | 1,012 | 1,023 | -0.39% | 7,600 | 120億3866万 | +1.79% |
| 01/22 | 1,011 | 1,027 | 1,011 | 1,027 | +1.48% | 3,700 | 120億8573万 | +2.39% |
| 01/21 | 1,007 | 1,019 | 1,007 | 1,012 | 0% | 2,500 | 119億921万 | +1.1% |
| 01/20 | 1,023 | 1,024 | 1,010 | 1,012 | -1.75% | 4,400 | 119億921万 | +1.2% |
| 01/19 | 1,030 | 1,036 | 1,017 | 1,030 | +2.08% | 5,500 | 121億2104万 | +3.1% |
| 01/16 | 1,008 | 1,009 | 1,005 | 1,009 | +0.1% | 2,200 | 118億7391万 | +1.2% |
| 01/15 | 1,010 | 1,018 | 997 | 1,008 | +1.31% | 4,800 | 118億6214万 | +1.1% |
| 01/14 | 1,020 | 1,020 | 992 | 995 | -1.87% | 6,800 | 117億916万 | -0.1% |
| 01/13 | 1,023 | 1,024 | 1,007 | 1,014 | 0% | 6,400 | 119億3275万 | +1.91% |
| 01/09 | 1,010 | 1,025 | 1,008 | 1,014 | -0.1% | 3,300 | 119億3275万 | +2.01% |
| 01/08 | 1,015 | 1,025 | 1,012 | 1,015 | -1.36% | 4,300 | 119億4452万 | +2.22% |
| 01/07 | 1,020 | 1,029 | 1,010 | 1,029 | +0.88% | 3,100 | 121億927万 | +3.73% |
| 01/06 | 1,006 | 1,020 | 1,006 | 1,020 | +1.39% | 2,000 | 120億336万 | +2.93% |
| 01/05 | 1,004 | 1,014 | 1,004 | 1,006 | +0.3% | 5,400 | 118億3860万 | +1.62% |
| 2025 |
| 12/30 | 998 | 1,013 | 996 | 1,003 | +0.2% | 2,500 | 118億330万 | +1.42% |
| 12/29 | 996 | 1,013 | 996 | 1,001 | +0.5% | 3,100 | 117億7976万 | +1.21% |
| 12/26 | 996 | 1,000 | 989 | 996 | +0.1% | 9,100 | 117億2092万 | +0.81% |
| 12/25 | 992 | 995 | 989 | 995 | +0.2% | 7,400 | 117億916万 | +0.71% |
| 12/24 | 985 | 994 | 984 | 993 | +0.4% | 5,100 | 116億8562万 | +0.61% |
| 12/23 | 990 | 993 | 988 | 989 | -0.1% | 3,200 | 116億3855万 | +0.2% |
| 12/22 | 992 | 992 | 985 | 990 | +0.51% | 4,200 | 116億5032万 | +0.3% |
| 12/19 | 983 | 986 | 980 | 985 | +0.31% | 5,300 | 115億9148万 | -0.2% |
| 12/18 | 985 | 989 | 979 | 982 | 0% | 9,400 | 115億5617万 | -0.61% |
| 12/17 | 992 | 992 | 982 | 982 | -0.1% | 900 | 115億5617万 | -0.71% |
| 12/16 | 984 | 986 | 980 | 983 | +0.1% | 15,300 | 115億6794万 | -0.61% |
| 12/15 | 985 | 991 | 982 | 982 | -0.3% | 5,100 | 115億5617万 | -0.81% |
| 12/12 | 998 | 998 | 981 | 985 | 0% | 6,600 | 115億9148万 | -0.61% |
| 12/11 | 985 | 1,035 | 984 | 985 | 0% | 14,000 | 115億9148万 | -0.61% |
| 12/10 | 986 | 990 | 984 | 985 | 0% | 5,900 | 115億9148万 | -0.71% |
| 12/09 | 992 | 994 | 985 | 985 | -0.61% | 4,100 | 115億9148万 | -0.81% |
| 12/08 | 996 | 997 | 988 | 991 | -0.1% | 4,700 | 116億6208万 | -0.3% |
| 12/05 | 985 | 994 | 985 | 992 | +0.71% | 3,900 | 116億7385万 | -0.3% |
| 12/04 | 985 | 989 | 985 | 985 | -0.1% | 500 | 115億9148万 | -1.1% |
| 12/03 | 985 | 986 | 985 | 986 | +0.1% | 800 | 116億324万 | -1.2% |
| 12/02 | 990 | 990 | 983 | 985 | -0.81% | 4,100 | 115億9148万 | -1.5% |
| 12/01 | 992 | 993 | 989 | 993 | +0.1% | 13,600 | 116億8562万 | -0.9% |
| 11/28 | 989 | 993 | 979 | 992 | +0.2% | 10,000 | 116億7385万 | -1.1% |
| 11/27 | 992 | 994 | 982 | 990 | 0% | 2,900 | 116億5032万 | -1.49% |
| 11/26 | 991 | 991 | 983 | 990 | -0.1% | 7,600 | 116億5032万 | -1.59% |
| 11/25 | （IR情報）17:40 2026年3月期第2四半期決算説明会資料 |
| 11/25 | 988 | 991 | 987 | 991 | +0.3% | 800 | 116億6208万 | -1.59% |
| 11/21 | 992 | 992 | 985 | 988 | -0.3% | 3,200 | 116億2678万 | -1.98% |
| 11/20 | 987 | 991 | 985 | 991 | +0.51% | 3,800 | 116億6208万 | -1.88% |
| 11/19 | 986 | 987 | 978 | 986 | +0.1% | 5,300 | 116億324万 | -2.38% |
| 11/18 | 993 | 993 | 975 | 985 | -0.61% | 6,200 | 115億9148万 | -2.67% |
| 11/17 | 1,001 | 1,005 | 991 | 991 | -0.6% | 5,700 | 116億6208万 | -2.27% |
| 11/14 | 1,001 | 1,002 | 995 | 997 | -0.3% | 1,000 | 117億3269万 | -1.77% |
| 11/13 | 995 | 1,000 | 995 | 1,000 | +0.2% | 1,300 | 117億6800万 | -1.57% |
| 11/11 | 998 | 1,000 | 993 | 998 | 0% | 1,100 | 117億4446万 | -1.87% |
| 11/10 | 995 | 1,000 | 992 | 998 | 0% | 4,700 | 117億4446万 | -1.96% |
| 11/07 | 999 | 999 | 998 | 998 | -0.1% | 700 | 117億4446万 | -2.06% |
| 11/06 | 1,001 | 1,001 | 999 | 999 | -0.2% | 1,300 | 117億5623万 | -1.96% |
| 11/05 | 1,005 | 1,005 | 1,001 | 1,001 | -0.99% | 500 | 117億7976万 | -1.86% |
| 11/04 | 1,012 | 1,012 | 1,003 | 1,011 | +0.2% | 2,500 | 118億9744万 | -0.98% |
| 10/31 | 1,011 | 1,011 | 993 | 1,009 | +0.4% | 1,500 | 118億7391万 | -1.18% |
| 10/30 | 1,005 | 1,016 | 995 | 1,005 | -0.5% | 8,500 | 118億2684万 | -1.66% |
| 10/29 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,038 | 1,047 | 991 | 1,010 | -2.04% | 18,100 | 118億8568万 | -1.17% |
| 10/28 | 1,035 | 1,035 | 1,027 | 1,031 | +0.1% | 900 | 121億3280万 | +0.78% |
| 10/27 | 1,038 | 1,038 | 1,030 | 1,030 | +0.19% | 2,600 | 121億2104万 | +0.78% |
| 10/24 | 1,034 | 1,034 | 1,021 | 1,028 | +0.19% | 1,300 | 120億9750万 | +0.69% |
| 10/23 | 1,040 | 1,040 | 1,016 | 1,026 | -1.35% | 900 | 120億7396万 | +0.49% |
| 10/22 | 1,015 | 1,040 | 1,015 | 1,040 | +1.96% | 4,800 | 122億3872万 | +1.86% |
| 10/21 | 1,023 | 1,023 | 1,016 | 1,020 | 0% | 1,300 | 120億336万 | 0% |
| 10/20 | 1,022 | 1,024 | 1,020 | 1,020 | -0.2% | 600 | 120億336万 | 0% |
| 10/17 | 1,015 | 1,022 | 1,011 | 1,022 | -0.29% | 3,700 | 120億2689万 | +0.2% |
| 10/16 | 1,010 | 1,025 | 1,010 | 1,025 | +0.59% | 1,400 | 120億6220万 | +0.49% |
| 10/15 | 1,018 | 1,019 | 1,014 | 1,019 | +1.09% | 400 | 119億9159万 | -0.1% |
| 10/14 | 1,017 | 1,020 | 1,008 | 1,008 | -2.14% | 5,200 | 118億6214万 | -1.18% |
| 10/10 | 1,031 | 1,031 | 1,019 | 1,030 | +0.1% | 1,200 | 121億2104万 | +0.98% |
| 10/09 | 1,015 | 1,029 | 1,015 | 1,029 | +1.28% | 1,500 | 121億927万 | +0.98% |
| 10/08 | 1,029 | 1,029 | 1,013 | 1,016 | -1.17% | 4,200 | 119億5628万 | -0.29% |
| 10/07 | 1,031 | 1,031 | 1,015 | 1,028 | +0.39% | 4,500 | 120億9750万 | +0.69% |
| 10/06 | 1,025 | 1,030 | 1,020 | 1,024 | +0.29% | 3,400 | 120億5043万 | +0.1% |
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。
