| 2026 |
| 03/09 | 1,415 | 1,437 | 1,408 | 1,437 | -1.91% | 8,600 | 101億7166万 | -2.91% |
| 03/06 | 1,480 | 1,489 | 1,465 | 1,465 | -1.41% | 1,000 | 103億6985万 | -1.08% |
| 03/05 | 1,439 | 1,505 | 1,439 | 1,486 | +4.57% | 13,300 | 105億1850万 | +0.41% |
| 03/04 | 1,450 | 1,460 | 1,401 | 1,421 | -3.79% | 16,800 | 100億5840万 | -3.92% |
| 03/03 | 1,500 | 1,500 | 1,460 | 1,477 | -1.53% | 7,900 | 104億5479万 | -0.2% |
| 03/02 | 1,480 | 1,500 | 1,460 | 1,500 | +1.15% | 10,400 | 106億1760万 | +1.42% |
| 02/27 | 1,480 | 1,492 | 1,464 | 1,483 | -0.13% | 5,500 | 104億9726万 | +0.47% |
| 02/26 | 1,488 | 1,499 | 1,467 | 1,485 | +0.34% | 6,000 | 105億1142万 | +0.75% |
| 02/25 | 1,479 | 1,480 | 1,456 | 1,480 | -0.47% | 8,600 | 104億7603万 | +0.54% |
| 02/24 | 1,486 | 1,498 | 1,480 | 1,487 | +1.43% | 15,900 | 105億2558万 | +1.02% |
| 02/20 | 1,481 | 1,485 | 1,463 | 1,466 | -2.14% | 1,600 | 103億7693万 | -0.48% |
| 02/19 | 1,494 | 1,498 | 1,478 | 1,498 | +1.15% | 3,600 | 106億344万 | +1.56% |
| 02/18 | 1,493 | 1,510 | 1,481 | 1,481 | -0.2% | 22,800 | 104億8311万 | +0.47% |
| 02/17 | 1,472 | 1,485 | 1,453 | 1,484 | +1.3% | 7,200 | 105億434万 | +0.68% |
| 02/16 | （5%ルール）フラクタル・ビジネス（1.6%）奥村学（4.48%） |
| 02/16 | 1,420 | 1,479 | 1,409 | 1,465 | +2.59% | 17,400 | 103億6985万 | -0.61% |
| 02/13 | 1,405 | 1,430 | 1,377 | 1,428 | -5.12% | 66,700 | 101億795万 | -3.19% |
| 02/12 | （IR情報）17:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | 1,510 | 1,510 | 1,480 | 1,505 | -0.33% | 20,200 | 106億5299万 | +1.9% |
| 02/10 | 1,503 | 1,510 | 1,480 | 1,510 | +1.07% | 7,200 | 106億8838万 | +2.3% |
| 02/09 | （IR情報）17:00 子会社による大口受注に関するお知らせ |
| 02/09 | 1,505 | 1,505 | 1,452 | 1,494 | -0.8% | 8,800 | 105億7512万 | +1.43% |
| 02/06 | 1,495 | 1,506 | 1,495 | 1,506 | +0.13% | 5,700 | 106億6007万 | +2.38% |
| 02/05 | 1,500 | 1,505 | 1,491 | 1,504 | +0.33% | 6,600 | 106億4591万 | +2.45% |
| 02/04 | 1,495 | 1,504 | 1,460 | 1,499 | +1.15% | 9,400 | 106億1052万 | +2.46% |
| 02/03 | 1,495 | 1,499 | 1,453 | 1,482 | -0.87% | 6,900 | 104億9018万 | +1.65% |
| 02/02 | 1,474 | 1,502 | 1,474 | 1,495 | +1.42% | 8,600 | 105億8220万 | +2.75% |
| 01/30 | 1,448 | 1,480 | 1,448 | 1,474 | +1.87% | 4,100 | 104億3356万 | +1.59% |
| 01/29 | 1,444 | 1,460 | 1,432 | 1,447 | -0.34% | 5,100 | 102億4244万 | -0.07% |
| 01/28 | 1,434 | 1,454 | 1,434 | 1,452 | +0.21% | 1,600 | 102億7783万 | +0.35% |
| 01/27 | 1,436 | 1,449 | 1,436 | 1,449 | +0.07% | 5,400 | 102億5660万 | +0.35% |
| 01/26 | 1,441 | 1,455 | 1,430 | 1,448 | +0.07% | 4,600 | 102億4952万 | +0.49% |
| 01/23 | 1,440 | 1,458 | 1,439 | 1,447 | +1.12% | 3,600 | 102億4244万 | +0.7% |
| 01/22 | 1,426 | 1,482 | 1,426 | 1,431 | +0.21% | 8,100 | 101億2919万 | -0.14% |
| 01/21 | 1,446 | 1,460 | 1,400 | 1,428 | -1.52% | 14,300 | 101億795万 | -0.07% |
| 01/20 | 1,478 | 1,478 | 1,442 | 1,450 | -1.89% | 10,100 | 102億6368万 | +1.68% |
| 01/19 | 1,499 | 1,499 | 1,475 | 1,478 | -1.4% | 3,400 | 104億6187万 | +3.94% |
| 01/16 | 1,538 | 1,538 | 1,490 | 1,499 | -1.32% | 8,100 | 106億1052万 | +5.79% |
| 01/15 | 1,484 | 1,530 | 1,484 | 1,519 | +2.43% | 12,600 | 107億5208万 | +7.58% |
| 01/14 | 1,475 | 1,497 | 1,475 | 1,483 | +0.61% | 7,800 | 104億9726万 | +5.48% |
| 01/13 | 1,509 | 1,522 | 1,465 | 1,474 | -0.94% | 16,700 | 104億3356万 | +5.21% |
| 01/09 | （5%ルール）UH5（0.1%）光通信（4.92%） |
| 01/09 | 1,470 | 1,488 | 1,466 | 1,488 | +0.74% | 2,600 | 105億3265万 | +6.59% |
| 01/08 | 1,491 | 1,496 | 1,462 | 1,477 | -0.81% | 2,500 | 104億5479万 | +6.26% |
| 01/07 | 1,470 | 1,489 | 1,440 | 1,489 | +1.36% | 7,800 | 105億3973万 | +7.51% |
| 01/06 | 1,448 | 1,479 | 1,419 | 1,469 | +1.45% | 6,400 | 103億9816万 | +6.53% |
| 01/05 | 1,480 | 1,498 | 1,406 | 1,448 | -0.14% | 17,200 | 102億4952万 | +5.39% |
| 2025 |
| 12/30 | 1,417 | 1,500 | 1,417 | 1,450 | +2.55% | 13,500 | 102億6368万 | +5.84% |
| 12/29 | 1,418 | 1,418 | 1,402 | 1,414 | +1.87% | 3,000 | 100億885万 | +3.51% |
| 12/26 | 1,381 | 1,399 | 1,381 | 1,388 | +0.51% | 3,700 | 98億2481万 | +1.76% |
| 12/25 | 1,404 | 1,409 | 1,381 | 1,381 | -0.86% | 8,700 | 97億7527万 | +1.32% |
| 12/24 | 1,415 | 1,415 | 1,390 | 1,393 | -0.29% | 7,800 | 98億6021万 | +2.13% |
| 12/23 | 1,398 | 1,435 | 1,397 | 1,397 | -1.06% | 2,700 | 98億8852万 | +2.57% |
| 12/22 | 1,410 | 1,440 | 1,379 | 1,412 | +0.14% | 14,700 | 99億9470万 | +3.67% |
| 12/19 | 1,367 | 1,415 | 1,367 | 1,410 | +3.15% | 13,300 | 99億8054万 | +3.6% |
| 12/18 | （IR情報）17:00 大口受注に関するお知らせ |
| 12/18 | 1,361 | 1,367 | 1,356 | 1,367 | -0.87% | 5,900 | 96億7617万 | +0.22% |
| 12/17 | 1,346 | 1,390 | 1,346 | 1,379 | +2.38% | 7,700 | 97億6111万 | +0.8% |
| 12/16 | 1,347 | 1,357 | 1,345 | 1,347 | -0.15% | 3,600 | 95億3460万 | -1.75% |
| 12/15 | 1,336 | 1,368 | 1,335 | 1,349 | +0.07% | 6,900 | 95億4876万 | -1.96% |
| 12/12 | 1,340 | 1,357 | 1,333 | 1,348 | +0.15% | 12,400 | 95億4168万 | -2.39% |
| 12/11 | 1,357 | 1,358 | 1,334 | 1,346 | -0.3% | 8,400 | 95億2752万 | -2.96% |
| 12/10 | 1,355 | 1,361 | 1,338 | 1,350 | -0.37% | 10,300 | 95億5584万 | -3.02% |
| 12/09 | 1,363 | 1,376 | 1,346 | 1,355 | -0.51% | 6,500 | 95億9123万 | -3.01% |
| 12/08 | 1,367 | 1,398 | 1,360 | 1,362 | -0.37% | 13,400 | 96億4078万 | -2.92% |
| 12/05 | 1,369 | 1,369 | 1,358 | 1,367 | +0.66% | 4,400 | 96億7617万 | -2.98% |
| 12/04 | 1,348 | 1,374 | 1,345 | 1,358 | +0.74% | 17,500 | 96億1246万 | -3.96% |
| 12/03 | 1,342 | 1,350 | 1,342 | 1,348 | +0.45% | 3,600 | 95億4168万 | -5.14% |
| 12/02 | 1,340 | 1,353 | 1,339 | 1,342 | -0.22% | 15,100 | 94億9921万 | -5.96% |
| 12/01 | 1,350 | 1,360 | 1,330 | 1,345 | +0.07% | 15,200 | 95億2044万 | -6.14% |
| 11/28 | 1,354 | 1,358 | 1,337 | 1,344 | -0.74% | 28,400 | 95億1336万 | -6.6% |
| 11/27 | 1,396 | 1,396 | 1,351 | 1,354 | -0.15% | 8,100 | 95億8415万 | -6.36% |
| 11/26 | 1,355 | 1,399 | 1,345 | 1,356 | +0.44% | 9,000 | 95億9831万 | -6.55% |
| 11/25 | 1,377 | 1,377 | 1,350 | 1,350 | 0% | 6,800 | 95億5584万 | -7.34% |
| 11/21 | 1,350 | 1,366 | 1,340 | 1,350 | -1.32% | 25,000 | 95億5584万 | -7.66% |
| 11/20 | 1,392 | 1,392 | 1,349 | 1,368 | -1.72% | 22,000 | 96億8325万 | -6.88% |
| 11/19 | 1,366 | 1,413 | 1,366 | 1,392 | +1.9% | 9,700 | 98億5313万 | -5.56% |
| 11/18 | 1,372 | 1,380 | 1,360 | 1,366 | -1.37% | 20,300 | 96億6909万 | -7.58% |
| 11/17 | 1,381 | 1,387 | 1,364 | 1,385 | -0.5% | 21,800 | 98億358万 | -6.67% |
| 11/14 | 1,380 | 1,429 | 1,380 | 1,392 | -6.01% | 71,900 | 98億5313万 | -6.45% |
| 11/13 | （IR情報）17:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,474 | 1,500 | 1,465 | 1,481 | +1.23% | 8,900 | 104億8311万 | -0.74% |
| 11/12 | 1,460 | 1,490 | 1,436 | 1,463 | +0.83% | 7,300 | 103億5569万 | -1.88% |
| 11/11 | （IR情報）12:00 製品開発（可搬式ケミレス）に関するお知らせ |
| 11/11 | 1,485 | 1,485 | 1,421 | 1,451 | -1.83% | 9,000 | 102億7075万 | -2.75% |
| 11/10 | 1,471 | 1,480 | 1,452 | 1,478 | -0.2% | 8,700 | 104億6187万 | -0.94% |
| 11/07 | 1,478 | 1,481 | 1,470 | 1,481 | -0.13% | 3,100 | 104億8311万 | -0.67% |
| 11/06 | 1,510 | 1,510 | 1,476 | 1,483 | +0.2% | 2,700 | 104億9726万 | -0.47% |
| 11/05 | 1,485 | 1,487 | 1,460 | 1,480 | -0.34% | 13,500 | 104億7603万 | -0.67% |
| 11/04 | 1,506 | 1,506 | 1,473 | 1,485 | -1.2% | 4,200 | 105億1142万 | -0.34% |
| 10/31 | 1,510 | 1,510 | 1,492 | 1,503 | +0.54% | 1,900 | 106億3883万 | +0.8% |
| 10/30 | 1,493 | 1,495 | 1,482 | 1,495 | -0.13% | 3,400 | 105億8220万 | +0.27% |
| 10/29 | 1,540 | 1,540 | 1,476 | 1,497 | -2.41% | 4,900 | 105億9636万 | +0.34% |
| 10/28 | 1,500 | 1,540 | 1,481 | 1,534 | +2.75% | 13,200 | 108億5826万 | +2.88% |
| 10/27 | 1,500 | 1,502 | 1,474 | 1,493 | -0.13% | 9,600 | 105億6805万 | +0.27% |
| 10/24 | 1,505 | 1,505 | 1,485 | 1,495 | -0.53% | 7,700 | 105億8220万 | +0.54% |
| 10/23 | 1,508 | 1,517 | 1,491 | 1,503 | -0.13% | 2,700 | 106億3883万 | +1.08% |
| 10/22 | 1,505 | 1,506 | 1,490 | 1,505 | +1.21% | 2,700 | 106億5299万 | +1.35% |
| 10/21 | 1,505 | 1,510 | 1,487 | 1,487 | -0.87% | 2,700 | 105億2558万 | +0.2% |
| 10/20 | 1,514 | 1,514 | 1,489 | 1,500 | +0.87% | 4,900 | 106億1760万 | +1.15% |
| 10/17 | 1,524 | 1,524 | 1,487 | 1,487 | -2.43% | 1,900 | 105億2558万 | +0.34% |
| 10/16 | 1,508 | 1,531 | 1,489 | 1,524 | +2.01% | 8,900 | 107億8748万 | +2.97% |
| 10/15 | 1,509 | 1,509 | 1,488 | 1,494 | -0.27% | 2,100 | 105億7512万 | +1.08% |
| 10/14 | 1,485 | 1,503 | 1,485 | 1,498 | -0.4% | 4,000 | 106億344万 | +1.42% |
| 10/10 | 1,493 | 1,511 | 1,480 | 1,504 | +0.74% | 6,900 | 106億4591万 | +1.83% |
| 10/09 | 1,490 | 1,493 | 1,487 | 1,493 | +0.4% | 1,100 | 105億6805万 | +1.22% |
| 10/08 | 1,470 | 1,496 | 1,470 | 1,487 | +1.64% | 4,000 | 105億2558万 | +1.09% |
| 10/06 | （5%ルール）フラクタル・ビジネス（1.6%）奥村学（3.47%） |
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。
