| 2026 |
| 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% |
| 01/06 | 1,880 | 1,918 | 1,880 | 1,918 | +2.79% | 1,100 | 36億8256万 | +6.79% |
| 01/05 | 1,850 | 1,866 | 1,850 | 1,866 | +1.74% | 1,100 | 35億8272万 | +4.36% |
| 2025 |
| 12/30 | 1,820 | 1,834 | 1,820 | 1,834 | +1.16% | 400 | 35億2128万 | +2.86% |
| 12/29 | 1,805 | 1,850 | 1,802 | 1,813 | +0.44% | 2,400 | 34億8096万 | +1.91% |
| 12/26 | （5%ルール）ライトハンドオフィス（3.91%）髙梨今日子（19.18%）髙梨智志（21.77%） |
| 12/26 | 1,802 | 1,809 | 1,801 | 1,805 | +0.17% | 1,000 | 34億6560万 | +1.63% |
| 12/25 | 1,797 | 1,810 | 1,795 | 1,802 | +0.45% | 1,100 | 34億5984万 | +1.58% |
| 12/24 | 1,790 | 1,819 | 1,790 | 1,794 | +0.45% | 2,700 | 34億4448万 | +1.41% |
| 12/23 | 1,792 | 1,792 | 1,786 | 1,786 | -0.33% | 3,100 | 34億2912万 | +1.19% |
| 12/22 | 1,808 | 1,808 | 1,784 | 1,792 | -0.22% | 7,400 | 34億4064万 | +1.76% |
| 12/19 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 12/19 | 1,780 | 1,820 | 1,775 | 1,796 | -1.32% | 21,200 | 34億4832万 | +2.16% |
| 12/18 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 12/18 | 1,819 | 1,899 | 1,800 | 1,820 | -2.1% | 2,700 | 34億9440万 | +3.82% |
| 12/17 | 1,812 | 1,899 | 1,812 | 1,859 | +2.71% | 700 | 35億6928万 | +6.41% |
| 12/16 | 1,870 | 1,870 | 1,800 | 1,810 | -5.24% | 3,000 | 34億7520万 | +3.96% |
| 12/15 | 1,865 | 2,225 | 1,835 | 1,910 | +4.66% | 7,900 | 36億6720万 | +10.09% |
| 12/12 | 1,732 | 1,850 | 1,724 | 1,825 | +0.27% | 8,700 | 35億400万 | +5.74% |
| 12/11 | （IR情報）16:30 2026年7月期第1四半期決算説明資料 |
| 12/11 | （IR情報）16:30 株式取得(子会社化)に向けた基本合意書締結のお知らせ |
| 12/11 | （IR情報）16:30 株式の立会外分売に関するお知らせ |
| 12/11 | （IR情報）16:30 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/11 | 1,800 | 1,890 | 1,800 | 1,820 | +2.13% | 1,300 | 34億9440万 | +5.88% |
| 12/10 | 1,760 | 1,905 | 1,758 | 1,782 | +0.68% | 1,800 | 34億2144万 | +4.09% |
| 12/09 | 1,785 | 1,785 | 1,760 | 1,770 | +0.57% | 1,100 | 33億9840万 | +3.75% |
| 12/08 | 1,750 | 1,760 | 1,750 | 1,760 | +1.03% | 500 | 33億7920万 | +3.59% |
| 12/05 | 1,743 | 1,743 | 1,742 | 1,742 | +1.22% | 500 | 33億4464万 | +2.71% |
| 12/04 | 1,721 | 1,721 | 1,721 | 1,721 | 0% | 100 | 33億432万 | +1.65% |
| 12/02 | 1,737 | 1,737 | 1,720 | 1,721 | +0.06% | 800 | 33億432万 | +1.71% |
| 12/01 | 1,710 | 1,720 | 1,706 | 1,720 | +0.82% | 1,100 | 33億240万 | +1.71% |
| 11/28 | 1,720 | 1,720 | 1,706 | 1,706 | -0.87% | 700 | 32億7552万 | +0.95% |
| 11/27 | 1,730 | 1,743 | 1,721 | 1,721 | -0.52% | 1,600 | 33億432万 | +1.83% |
| 11/26 | 1,736 | 1,750 | 1,730 | 1,730 | -0.17% | 1,400 | 33億2160万 | +2.43% |
| 11/25 | 1,772 | 1,772 | 1,733 | 1,733 | +0.06% | 900 | 33億2736万 | +2.73% |
| 11/21 | 1,755 | 1,755 | 1,731 | 1,732 | -1.25% | 700 | 33億2544万 | +2.79% |
| 11/20 | 1,741 | 1,755 | 1,735 | 1,754 | +0.8% | 2,000 | 33億6768万 | +4.22% |
| 11/19 | 1,697 | 1,740 | 1,697 | 1,740 | +2.96% | 2,600 | 33億4080万 | +3.51% |
| 11/18 | 1,690 | 1,691 | 1,690 | 1,690 | 0% | 1,600 | 32億4480万 | +0.66% |
| 11/17 | 1,715 | 1,715 | 1,690 | 1,690 | 0% | 3,200 | 32億4480万 | +0.72% |
| 11/14 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 400 | 32億4480万 | +0.72% |
| 11/13 | 1,661 | 1,700 | 1,630 | 1,700 | +1.07% | 2,600 | 32億6400万 | +1.43% |
| 11/12 | 1,680 | 1,682 | 1,680 | 1,682 | +0.3% | 500 | 32億2944万 | +0.48% |
| 11/11 | 1,690 | 1,690 | 1,649 | 1,677 | -0.95% | 1,400 | 32億1984万 | +0.36% |
| 11/10 | 1,680 | 1,693 | 1,680 | 1,693 | +1.14% | 1,600 | 32億5056万 | +1.5% |
| 11/07 | 1,665 | 1,674 | 1,665 | 1,674 | +0.3% | 900 | 32億1408万 | +0.54% |
| 11/06 | 1,657 | 1,669 | 1,651 | 1,669 | +1.15% | 600 | 32億448万 | +0.42% |
| 11/05 | 1,633 | 1,650 | 1,633 | 1,650 | +0.43% | 300 | 31億6800万 | -0.66% |
| 10/31 | 1,613 | 1,643 | 1,613 | 1,643 | +0.31% | 600 | 31億5456万 | -1.02% |
| 10/30 | （IR情報）17:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 10/30 | 1,606 | 1,638 | 1,606 | 1,638 | +1.74% | 800 | 31億4496万 | -1.33% |
| 10/29 | 1,668 | 1,668 | 1,604 | 1,610 | -3.65% | 1,700 | 30億9120万 | -2.95% |
| 10/28 | 1,678 | 1,678 | 1,671 | 1,671 | -0.54% | 1,200 | 32億832万 | +0.54% |
| 10/27 | 1,688 | 1,688 | 1,680 | 1,680 | +0.12% | 300 | 32億2560万 | +1.02% |
| 10/24 | 1,696 | 1,696 | 1,678 | 1,678 | -1.53% | 1,400 | 32億2176万 | +0.96% |
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。
