| 2026 |
| 06/23 | 2,025 | 2,025 | 2,017 | 2,017 | -0.64% | 800 | 38億7264万 | -0.74% |
| 06/22 | 2,050 | 2,050 | 2,026 | 2,030 | -0.98% | 1,800 | 38億9760万 | -0.1% |
| 06/19 | 2,070 | 2,075 | 2,050 | 2,050 | -1.91% | 500 | 39億3600万 | +0.94% |
| 06/18 | 2,090 | 2,090 | 2,090 | 2,090 | +1.95% | 100 | 40億1280万 | +3.01% |
| 06/17 | 2,040 | 2,050 | 2,040 | 2,050 | -1.91% | 200 | 39億3600万 | +1.28% |
| 06/16 | 2,085 | 2,090 | 2,055 | 2,090 | +0.24% | 1,100 | 40億1280万 | +3.41% |
| 06/15 | 2,055 | 2,085 | 2,055 | 2,085 | +1.46% | 800 | 40億320万 | +3.53% |
| 06/12 | （IR情報）16:30 2026年7月期_第3四半期決算説明資料 |
| 06/12 | （IR情報）16:30 配当予想の修正(増配)に関するお知らせ |
| 06/12 | （IR情報）16:30 2026年7月期_第3四半期決算短信〔日本基準〕(非連結) |
| 06/12 | （IR情報）16:30 株式会社ゴダイエンジニアリングの株式取得(子会社化)に関するお知らせ |
| 06/12 | 2,030 | 2,055 | 2,029 | 2,055 | +0.98% | 600 | 39億4560万 | +2.24% |
| 06/10 | 1,973 | 2,035 | 1,973 | 2,035 | +1.24% | 500 | 39億720万 | +1.4% |
| 06/08 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 300 | 38億5920万 | +0.25% |
| 06/05 | 2,030 | 2,030 | 2,010 | 2,010 | -0.89% | 700 | 38億5920万 | +0.3% |
| 06/04 | 2,030 | 2,030 | 2,027 | 2,028 | +1.35% | 600 | 38億9376万 | +1.2% |
| 06/03 | 2,017 | 2,017 | 2,001 | 2,001 | -1.43% | 400 | 38億4192万 | -0.15% |
| 06/02 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 200 | 38億9760万 | +1.15% |
| 06/01 | 2,043 | 2,050 | 2,040 | 2,050 | +0.34% | 700 | 39億3600万 | +2.04% |
| 05/29 | 2,050 | 2,060 | 2,010 | 2,043 | -0.83% | 1,200 | 39億2256万 | +1.69% |
| 05/28 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 100 | 39億5520万 | +2.54% |
| 05/27 | 1,996 | 2,050 | 1,996 | 2,050 | +2.6% | 1,400 | 39億3600万 | +1.99% |
| 05/26 | 1,962 | 1,998 | 1,962 | 1,998 | -0.7% | 500 | 38億3616万 | -0.7% |
| 05/25 | 1,980 | 2,012 | 1,958 | 2,012 | -0.4% | 1,000 | 38億6304万 | -0.1% |
| 05/22 | 2,060 | 2,070 | 2,020 | 2,020 | -1.89% | 600 | 38億7840万 | +0.25% |
| 05/21 | 2,000 | 2,060 | 2,000 | 2,059 | +4.1% | 800 | 39億5328万 | +2.29% |
| 05/20 | 1,978 | 1,978 | 1,978 | 1,978 | 0% | 100 | 37億9776万 | -1.59% |
| 05/18 | 1,940 | 1,978 | 1,940 | 1,978 | -0.1% | 700 | 37億9776万 | -1.59% |
| 05/15 | 2,003 | 2,003 | 1,980 | 1,980 | -1.15% | 1,200 | 38億160万 | -1.54% |
| 05/14 | 2,003 | 2,003 | 2,003 | 2,003 | +0.1% | 100 | 38億4576万 | -0.5% |
| 05/13 | 2,000 | 2,001 | 2,000 | 2,001 | 0% | 200 | 38億4192万 | -0.6% |
| 05/12 | 1,956 | 2,001 | 1,956 | 2,001 | +1.32% | 300 | 38億4192万 | -0.6% |
| 05/11 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 100 | 37億9200万 | -1.94% |
| 05/08 | 1,919 | 1,998 | 1,919 | 1,975 | +3.35% | 600 | 37億9200万 | -2.08% |
| 05/07 | 1,990 | 1,990 | 1,910 | 1,911 | -3.44% | 1,400 | 36億6912万 | -5.4% |
| 04/30 | 1,990 | 1,996 | 1,979 | 1,979 | -0.8% | 500 | 37億9968万 | -2.42% |
| 04/28 | 1,975 | 1,995 | 1,975 | 1,995 | +1.06% | 300 | 38億3040万 | -1.77% |
| 04/27 | 1,999 | 1,999 | 1,974 | 1,974 | -1.25% | 500 | 37億9008万 | -2.95% |
| 04/24 | 2,010 | 2,010 | 1,999 | 1,999 | -0.55% | 200 | 38億3808万 | -2.01% |
| 04/23 | 2,010 | 2,010 | 2,010 | 2,010 | -0.05% | 200 | 38億5920万 | -1.47% |
| 04/22 | 1,999 | 2,011 | 1,999 | 2,011 | -3.46% | 700 | 38億6112万 | -1.47% |
| 04/20 | 2,117 | 2,117 | 2,083 | 2,083 | 0% | 500 | 39億9936万 | +1.96% |
| 04/16 | 2,083 | 2,083 | 2,083 | 2,083 | +1.61% | 200 | 39億9936万 | +2.01% |
| 04/15 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | 39億3600万 | +0.59% |
| 04/14 | 2,014 | 2,050 | 2,014 | 2,050 | -0.68% | 400 | 39億3600万 | +0.69% |
| 04/13 | 2,114 | 2,114 | 2,064 | 2,064 | -1.67% | 600 | 39億6288万 | +1.38% |
| 04/10 | 2,099 | 2,099 | 2,099 | 2,099 | +2.29% | 100 | 40億3008万 | +3.2% |
| 04/09 | 2,052 | 2,052 | 2,052 | 2,052 | +0.84% | 200 | 39億3984万 | +1.03% |
| 04/08 | 2,035 | 2,035 | 2,016 | 2,035 | +3.04% | 700 | 39億720万 | +0.15% |
| 04/07 | 1,975 | 1,975 | 1,975 | 1,975 | -0.25% | 200 | 37億9200万 | -2.85% |
| 04/02 | 1,980 | 1,980 | 1,980 | 1,980 | -0.4% | 400 | 38億160万 | -2.61% |
| 04/01 | 1,988 | 1,988 | 1,988 | 1,988 | -0.5% | 200 | 38億1696万 | -2.21% |
| 03/31 | 2,045 | 2,045 | 1,990 | 1,998 | -2.25% | 2,000 | 38億3616万 | -1.67% |
| 03/30 | 1,977 | 2,044 | 1,977 | 2,044 | +2.82% | 900 | 39億2448万 | +0.79% |
| 03/27 | 1,993 | 1,993 | 1,988 | 1,988 | -0.65% | 500 | 38億1696万 | -1.78% |
| 03/26 | 2,001 | 2,001 | 2,000 | 2,001 | -0.94% | 6,300 | 38億4192万 | -0.94% |
| 03/24 | 2,038 | 2,038 | 2,020 | 2,020 | -1.89% | 2,000 | 38億7840万 | +0.25% |
| 03/23 | 2,060 | 2,060 | 2,059 | 2,059 | -0.24% | 1,200 | 39億5328万 | +2.49% |
| 03/19 | 2,070 | 2,070 | 2,064 | 2,064 | -1.48% | 700 | 39億6288万 | +3.15% |
| 03/18 | 2,100 | 2,100 | 2,093 | 2,095 | +1.45% | 500 | 40億2240万 | +5.01% |
| 03/17 | 2,065 | 2,065 | 2,065 | 2,065 | +0.29% | 600 | 39億6480万 | +3.98% |
| 03/16 | 2,120 | 2,140 | 2,028 | 2,059 | -2.88% | 2,500 | 39億5328万 | +4.04% |
| 03/13 | 2,097 | 2,120 | 2,042 | 2,120 | +5.95% | 3,500 | 40億7040万 | +7.61% |
| 03/12 | （IR情報）15:50 2026年7月期第2四半期決算説明資料 |
| 03/12 | （IR情報）15:50 2026年7月期_第2四半期決算短信〔日本基準〕(非連結) |
| 03/11 | 2,055 | 2,055 | 2,001 | 2,001 | -2.39% | 300 | 38億4192万 | +2.09% |
| 03/10 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | 39億3600万 | +4.81% |
| 03/09 | 2,051 | 2,051 | 2,002 | 2,050 | -0.24% | 800 | 39億3600万 | +5.18% |
| 03/06 | 2,039 | 2,055 | 2,039 | 2,055 | +3.27% | 300 | 39億4560万 | +5.66% |
| 03/05 | 1,982 | 1,990 | 1,982 | 1,990 | 0% | 400 | 38億2080万 | +2.47% |
| 03/04 | 2,053 | 2,053 | 1,990 | 1,990 | -3.07% | 1,500 | 38億2080万 | +2.42% |
| 03/03 | 2,053 | 2,053 | 2,053 | 2,053 | +1.63% | 100 | 39億4176万 | +5.39% |
| 03/02 | 1,995 | 2,025 | 1,995 | 2,020 | 0% | 400 | 38億7840万 | +3.43% |
| 02/27 | 2,098 | 2,098 | 2,020 | 2,020 | -3.21% | 700 | 38億7840万 | +3.06% |
| 02/26 | 2,050 | 2,088 | 2,050 | 2,087 | +1.56% | 300 | 40億704万 | +6.15% |
| 02/25 | 2,050 | 2,055 | 2,050 | 2,055 | +4% | 400 | 39億4560万 | +4.31% |
| 02/24 | 1,976 | 1,976 | 1,976 | 1,976 | +0.41% | 200 | 37億9392万 | +0.2% |
| 02/20 | 1,968 | 1,968 | 1,968 | 1,968 | 0% | 500 | 37億7856万 | -0.3% |
| 02/19 | 1,968 | 1,968 | 1,968 | 1,968 | +3.58% | 1,100 | 37億7856万 | -0.46% |
| 02/16 | 1,949 | 1,949 | 1,900 | 1,900 | -2.51% | 900 | 36億4800万 | -3.94% |
| 02/13 | 1,900 | 1,949 | 1,900 | 1,949 | +3.23% | 1,300 | 37億4208万 | -1.52% |
| 02/12 | 1,873 | 1,888 | 1,851 | 1,888 | +0.85% | 800 | 36億2496万 | -4.74% |
| 02/10 | 1,872 | 1,872 | 1,872 | 1,872 | +0.05% | 100 | 35億9424万 | -5.6% |
| 02/09 | 1,871 | 1,871 | 1,870 | 1,871 | +0.05% | 900 | 35億9232万 | -5.65% |
| 02/06 | 1,880 | 1,880 | 1,870 | 1,870 | -1.58% | 200 | 35億9040万 | -5.65% |
| 02/05 | 1,862 | 1,900 | 1,862 | 1,900 | +1.17% | 200 | 36億4800万 | -3.99% |
| 02/04 | 1,852 | 1,878 | 1,852 | 1,878 | +0.27% | 500 | 36億576万 | -4.96% |
| 02/03 | 1,878 | 1,878 | 1,873 | 1,873 | +1.24% | 400 | 35億9616万 | -5.07% |
| 02/02 | 1,866 | 1,866 | 1,850 | 1,850 | -0.8% | 600 | 35億5200万 | -6.04% |
| 01/30 | 1,890 | 1,890 | 1,865 | 1,865 | -1.32% | 600 | 35億8080万 | -5.19% |
| 01/29 | 1,838 | 1,890 | 1,838 | 1,890 | +0.21% | 1,700 | 36億2880万 | -3.77% |
| 01/28 | 1,910 | 1,910 | 1,886 | 1,886 | -3.28% | 2,200 | 36億2112万 | -3.78% |
| 01/27 | 1,980 | 1,980 | 1,932 | 1,950 | -1.91% | 1,300 | 37億4400万 | -0.41% |
| 01/26 | 2,039 | 2,039 | 1,950 | 1,988 | -1.19% | 1,000 | 38億1696万 | +1.74% |
| 01/23 | 2,119 | 2,119 | 2,011 | 2,012 | -5.05% | 2,200 | 38億6304万 | +3.34% |
| 01/22 | 2,077 | 2,119 | 2,073 | 2,119 | -2.66% | 600 | 40億6848万 | +9.06% |
| 01/21 | 2,177 | 2,177 | 2,177 | 2,177 | 0% | 300 | 41億7984万 | +12.74% |
| 01/20 | 2,177 | 2,177 | 2,177 | 2,177 | 0% | 100 | 41億7984万 | +13.56% |
| 01/19 | 2,180 | 2,180 | 2,177 | 2,177 | -0.14% | 1,400 | 41億7984万 | +14.52% |
| 01/16 | 2,125 | 2,180 | 2,125 | 2,180 | +3.32% | 1,400 | 41億8560万 | +15.65% |
| 01/15 | 2,045 | 2,110 | 2,045 | 2,110 | +3.38% | 600 | 40億5120万 | +12.96% |
| 01/14 | 2,065 | 2,090 | 2,035 | 2,041 | +0.05% | 1,500 | 39億1872万 | +10.15% |
| 01/13 | 2,019 | 2,040 | 1,998 | 2,040 | +3.29% | 1,200 | 39億1680万 | +10.87% |
| 01/09 | 1,928 | 1,975 | 1,928 | 1,975 | +2.17% | 400 | 37億9200万 | +8.04% |
| 01/08 | 2,000 | 2,000 | 1,933 | 1,933 | -4.97% | 700 | 37億1136万 | +6.38% |
| 01/07 | 1,919 | 2,099 | 1,919 | 2,034 | +6.05% | 1,000 | 39億528万 | +12.5% |
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。
