| 2026 |
| 03/09 | （5%ルール）黄聖博（5.9%）前山（2.27%） |
| 03/09 | 4,035 | 4,035 | 3,900 | 3,905 | -3.1% | 1,900 | 60億6572万 | +0.08% |
| 03/05 | 3,970 | 4,030 | 3,950 | 4,030 | +5.22% | 4,200 | 62億5989万 | +3.52% |
| 03/04 | 3,950 | 3,950 | 3,830 | 3,830 | -3.04% | 1,400 | 59億4922万 | -1.26% |
| 03/03 | 3,980 | 4,030 | 3,950 | 3,950 | -0.75% | 1,800 | 61億3562万 | +1.99% |
| 03/02 | 3,985 | 4,040 | 3,970 | 3,980 | -1.85% | 1,500 | 61億8222万 | +3.03% |
| 02/27 | 3,980 | 4,085 | 3,980 | 4,055 | +1.38% | 800 | 62億9872万 | +5.24% |
| 02/26 | 4,000 | 4,070 | 4,000 | 4,000 | 0% | 600 | 62億1329万 | +4.19% |
| 02/25 | 3,960 | 4,050 | 3,905 | 4,000 | +1.01% | 1,400 | 62億1329万 | +4.47% |
| 02/24 | 3,965 | 3,965 | 3,930 | 3,960 | 0% | 500 | 61億5115万 | +3.69% |
| 02/20 | 4,055 | 4,055 | 3,900 | 3,960 | -2.34% | 2,700 | 61億5115万 | +3.99% |
| 02/19 | 4,120 | 4,130 | 4,055 | 4,055 | -2.29% | 900 | 62億9872万 | +6.74% |
| 02/18 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 200 | 64億4629万 | +9.61% |
| 02/17 | 4,100 | 4,200 | 4,100 | 4,150 | +1.22% | 1,100 | 64億4629万 | +10.11% |
| 02/16 | 4,160 | 4,160 | 4,090 | 4,100 | +3.8% | 2,200 | 63億6862万 | +9.28% |
| 02/13 | 4,185 | 4,185 | 3,950 | 3,950 | -4.24% | 2,800 | 61億3562万 | +5.78% |
| 02/12 | （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) |
| 02/12 | 3,790 | 4,290 | 3,790 | 4,125 | +8.98% | 6,400 | 64億745万 | +10.83% |
| 02/10 | 3,710 | 3,785 | 3,710 | 3,785 | +0.93% | 9,600 | 58億7932万 | +2.19% |
| 02/09 | 3,750 | 3,755 | 3,750 | 3,750 | +1.49% | 600 | 58億2496万 | +1.41% |
| 02/06 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 57億3952万 | +0.03% |
| 02/05 | 3,685 | 3,750 | 3,610 | 3,695 | +0.14% | 3,900 | 57億3952万 | +0.11% |
| 02/04 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 100 | 57億3176万 | 0% |
| 02/03 | 3,690 | 3,690 | 3,690 | 3,690 | -1.6% | 300 | 57億3176万 | +0.11% |
| 02/02 | 3,685 | 3,785 | 3,685 | 3,750 | +2.74% | 2,000 | 58億2496万 | +1.85% |
| 01/30 | 3,600 | 3,650 | 3,600 | 3,650 | 0% | 1,700 | 56億6962万 | -0.71% |
| 01/28 | 3,680 | 3,680 | 3,650 | 3,650 | -0.82% | 800 | 56億6962万 | -0.63% |
| 01/27 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 57億1622万 | +0.19% |
| 01/26 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 57億1622万 | +0.25% |
| 01/23 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 500 | 57億1622万 | +0.33% |
| 01/21 | 3,700 | 3,700 | 3,700 | 3,700 | -0.54% | 100 | 57億4729万 | +0.98% |
| 01/20 | 3,720 | 3,720 | 3,720 | 3,720 | 0% | 100 | 57億7836万 | +1.67% |
| 01/19 | 3,720 | 3,720 | 3,720 | 3,720 | -0.67% | 100 | 57億7836万 | +1.81% |
| 01/16 | （IR情報）15:00 連結子会社の解散及び清算に関するお知らせ |
| 01/15 | 3,735 | 3,745 | 3,735 | 3,745 | -0.13% | 800 | 58億1719万 | +2.63% |
| 01/13 | 3,750 | 3,750 | 3,750 | 3,750 | +1.9% | 200 | 58億2496万 | +2.94% |
| 01/09 | 3,695 | 3,695 | 3,680 | 3,680 | -1.47% | 400 | 57億1622万 | +1.21% |
| 01/08 | 3,740 | 3,770 | 3,735 | 3,735 | +0.13% | 400 | 58億166万 | +2.84% |
| 01/06 | 3,735 | 3,735 | 3,730 | 3,730 | -0.13% | 200 | 57億9389万 | +2.84% |
| 01/05 | 3,705 | 3,800 | 3,705 | 3,735 | +0.81% | 900 | 58億166万 | +3.09% |
| 2025 |
| 12/30 | 3,675 | 3,775 | 3,675 | 3,705 | +1.51% | 1,100 | 57億5506万 | +2.35% |
| 12/29 | 3,675 | 3,675 | 3,650 | 3,650 | 0% | 800 | 56億6962万 | +0.86% |
| 12/26 | 3,680 | 3,680 | 3,650 | 3,650 | -0.82% | 1,000 | 56億6962万 | +0.88% |
| 12/25 | 3,680 | 3,680 | 3,680 | 3,680 | +0.82% | 200 | 57億1622万 | +1.8% |
| 12/24 | 3,650 | 3,650 | 3,640 | 3,650 | 0% | 300 | 56億6962万 | +1.05% |
| 12/22 | 3,650 | 3,650 | 3,610 | 3,650 | +1.11% | 1,300 | 56億6962万 | +1.11% |
| 12/19 | 3,615 | 3,615 | 3,610 | 3,610 | -1.37% | 3,200 | 56億749万 | +0.03% |
| 12/17 | 3,620 | 3,730 | 3,620 | 3,660 | +1.67% | 2,600 | 56億8516万 | +1.41% |
| 12/16 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 600 | 55億9196万 | -0.17% |
| 12/15 | （IR情報）14:00 連結子会社からの配当金受領に関するお知らせ |
| 12/15 | 3,585 | 3,600 | 3,585 | 3,600 | +0.42% | 200 | 55億9196万 | -0.17% |
| 12/11 | 3,595 | 3,595 | 3,585 | 3,585 | +0.28% | 200 | 55億6866万 | -0.58% |
| 12/10 | 3,540 | 3,575 | 3,540 | 3,575 | -2.32% | 1,700 | 55億5312万 | -0.8% |
| 12/09 | 3,640 | 3,660 | 3,640 | 3,660 | +1.1% | 200 | 56億8516万 | +1.55% |
| 12/08 | 3,620 | 3,620 | 3,620 | 3,620 | +0.56% | 400 | 56億2302万 | +0.53% |
| 12/05 | 3,575 | 3,600 | 3,555 | 3,600 | +0.28% | 900 | 55億9196万 | -0.06% |
| 12/04 | 3,590 | 3,590 | 3,590 | 3,590 | +0.28% | 600 | 55億7642万 | -0.33% |
| 12/03 | 3,585 | 3,585 | 3,580 | 3,580 | -0.42% | 4,900 | 55億6089万 | -0.58% |
| 12/01 | 3,595 | 3,595 | 3,595 | 3,595 | +0.14% | 100 | 55億8419万 | -0.17% |
| 11/28 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 55億7642万 | -0.28% |
| 11/27 | 3,625 | 3,625 | 3,575 | 3,590 | +0.56% | 6,700 | 55億7642万 | -0.42% |
| 11/25 | 3,565 | 3,600 | 3,565 | 3,570 | -0.83% | 1,200 | 55億4536万 | -1% |
| 11/21 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,700 | 55億9196万 | -0.22% |
| 11/18 | 3,600 | 3,600 | 3,600 | 3,600 | -0.83% | 100 | 55億9196万 | -0.33% |
| 11/17 | 3,630 | 3,630 | 3,630 | 3,630 | -0.55% | 300 | 56億3856万 | +0.28% |
| 11/14 | 3,650 | 3,650 | 3,650 | 3,650 | -1.22% | 100 | 56億6962万 | +0.63% |
| 11/13 | 3,650 | 3,700 | 3,605 | 3,695 | +1.93% | 1,700 | 57億3952万 | +1.71% |
| 11/12 | （IR情報）15:00 剰余金の配当(中間配当無配)に関するお知らせ |
| 11/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/12 | （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) |
| 11/12 | 3,635 | 3,695 | 3,565 | 3,625 | +1.54% | 4,700 | 56億3079万 | -0.38% |
| 11/11 | 3,600 | 3,600 | 3,570 | 3,570 | -0.97% | 600 | 55億4536万 | -2.11% |
| 11/07 | 3,600 | 3,610 | 3,600 | 3,605 | +0.14% | 500 | 55億9972万 | -1.45% |
| 11/06 | 3,625 | 3,625 | 3,600 | 3,600 | -0.69% | 1,200 | 55億9196万 | -1.83% |
| 11/04 | 3,600 | 3,625 | 3,600 | 3,625 | +0.69% | 1,400 | 56億3079万 | -1.41% |
| 10/31 | 3,605 | 3,605 | 3,600 | 3,600 | -0.14% | 1,100 | 55億9196万 | -2.31% |
| 10/30 | 3,670 | 3,670 | 3,605 | 3,605 | +0.14% | 300 | 55億9972万 | -2.44% |
| 10/29 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 55億9196万 | -2.81% |
| 10/28 | 3,600 | 3,635 | 3,600 | 3,600 | +1.98% | 1,500 | 55億9196万 | -3.02% |
| 10/27 | 3,530 | 3,530 | 3,530 | 3,530 | -1.4% | 300 | 54億8323万 | -5.16% |
| 10/24 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 500 | 55億6089万 | -4.2% |
| 10/23 | 3,590 | 3,590 | 3,580 | 3,580 | -1.65% | 1,100 | 55億6089万 | -4.46% |
| 10/22 | 3,640 | 3,640 | 3,640 | 3,640 | +1.11% | 100 | 56億5409万 | -3.24% |
| 10/20 | 3,645 | 3,645 | 3,600 | 3,600 | +0.7% | 1,000 | 55億9196万 | -4.61% |
| 10/17 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 200 | 55億5312万 | -5.57% |
| 10/15 | 3,575 | 3,575 | 3,575 | 3,575 | 0% | 400 | 55億5312万 | -5.92% |
| 10/14 | 3,650 | 3,650 | 3,560 | 3,575 | -3.38% | 700 | 55億5312万 | -6.14% |
| 10/08 | 3,580 | 3,730 | 3,580 | 3,700 | +2.21% | 600 | 57億4729万 | -3.12% |
| 10/07 | 3,655 | 3,700 | 3,615 | 3,620 | +0.14% | 1,200 | 56億2302万 | -5.36% |
| 10/06 | 3,710 | 3,750 | 3,615 | 3,615 | -2.56% | 1,100 | 56億1526万 | -5.76% |
| 10/03 | 3,780 | 3,795 | 3,710 | 3,710 | -2.37% | 1,400 | 57億6282万 | -3.61% |
| 10/02 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 59億262万 | -1.5% |
| 10/01 | 3,800 | 3,800 | 3,800 | 3,800 | +0.13% | 200 | 59億262万 | -1.55% |
| 09/30 | 3,795 | 3,795 | 3,795 | 3,795 | -1.43% | 800 | 58億9486万 | -1.79% |
| 09/25 | 3,850 | 3,850 | 3,850 | 3,850 | +0.52% | 100 | 59億8029万 | -0.52% |
| 09/19 | 3,850 | 3,850 | 3,830 | 3,830 | 0% | 2,100 | 59億4922万 | -0.98% |
| 09/17 | 3,850 | 3,850 | 3,810 | 3,830 | -0.52% | 1,000 | 59億4922万 | -0.96% |
| 09/16 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 200 | 59億8029万 | -0.39% |
| 09/12 | 3,850 | 3,850 | 3,850 | 3,850 | +1.05% | 500 | 59億8029万 | -0.34% |
| 09/11 | 3,860 | 3,860 | 3,810 | 3,810 | -1.3% | 700 | 59億1816万 | -1.32% |
| 09/10 | 3,860 | 3,860 | 3,860 | 3,860 | +1.05% | 500 | 59億9582万 | -0.03% |
| 09/09 | 3,805 | 3,840 | 3,800 | 3,820 | +0.53% | 1,300 | 59億3369万 | -0.98% |
| 09/08 | 3,900 | 3,900 | 3,800 | 3,800 | -1.3% | 3,600 | 59億262万 | -1.4% |
| 09/05 | 3,900 | 3,900 | 3,850 | 3,850 | -1.28% | 700 | 59億8029万 | -0.03% |
| 09/02 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 500 | 60億5795万 | +1.4% |
| 09/01 | 3,900 | 3,900 | 3,830 | 3,850 | -2.41% | 2,500 | 59億8029万 | +0.29% |
| 08/28 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 100 | 61億2785万 | +2.84% |
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。
