| 2026 |
| 03/06 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 03/06 | 3,525 | 3,600 | 3,525 | 3,600 | 0% | 41,300 | 29億4112万 | -0.53% |
| 03/05 | 3,530 | 3,600 | 3,530 | 3,600 | +1.98% | 300 | 29億4112万 | -0.69% |
| 03/04 | 3,530 | 3,600 | 3,530 | 3,530 | -0.56% | 400 | 28億8393万 | -2.67% |
| 03/03 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 29億27万 | -2.2% |
| 03/02 | 3,545 | 3,600 | 3,480 | 3,550 | -0.28% | 1,500 | 29億27万 | -2.2% |
| 02/27 | 3,560 | 3,560 | 3,560 | 3,560 | -1.93% | 100 | 29億844万 | -1.87% |
| 02/26 | 3,600 | 3,630 | 3,600 | 3,630 | +0.83% | 500 | 29億6563万 | +0.11% |
| 02/25 | 3,630 | 3,630 | 3,600 | 3,600 | -0.83% | 1,800 | 29億4112万 | -0.58% |
| 02/24 | 3,630 | 3,630 | 3,630 | 3,630 | +1.97% | 200 | 29億6563万 | +0.28% |
| 02/20 | 3,610 | 3,610 | 3,540 | 3,560 | -1.39% | 1,100 | 29億844万 | -1.58% |
| 02/19 | 3,540 | 3,610 | 3,540 | 3,610 | 0% | 300 | 29億4929万 | -0.03% |
| 02/17 | 3,610 | 3,610 | 3,610 | 3,610 | +1.98% | 100 | 29億4929万 | +0.19% |
| 02/13 | 3,610 | 3,680 | 3,540 | 3,540 | -1.94% | 1,300 | 28億9210万 | -1.5% |
| 02/12 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 500 | 29億4929万 | +0.59% |
| 02/10 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 500 | 29億4112万 | +0.56% |
| 02/09 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 700 | 29億4112万 | +0.78% |
| 02/05 | 3,600 | 3,600 | 3,600 | 3,600 | -0.83% | 100 | 29億4112万 | +1.01% |
| 02/02 | 3,630 | 3,630 | 3,630 | 3,630 | -1.89% | 100 | 29億6563万 | +2.08% |
| 01/30 | 3,700 | 3,700 | 3,700 | 3,700 | +1.37% | 100 | 30億2282万 | +4.31% |
| 01/28 | 3,620 | 3,650 | 3,620 | 3,650 | +0.83% | 700 | 29億8197万 | +3.22% |
| 01/27 | 3,630 | 3,630 | 3,590 | 3,620 | -2.16% | 300 | 29億5746万 | +2.64% |
| 01/26 | 3,640 | 3,700 | 3,640 | 3,700 | -0.27% | 200 | 30億2282万 | +5.05% |
| 01/21 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 34,700 | 30億3099万 | +5.61% |
| 01/20 | 3,710 | 3,710 | 3,710 | 3,710 | -1.85% | 100 | 30億3099万 | +5.91% |
| 01/16 | 3,790 | 3,790 | 3,780 | 3,780 | +0.8% | 200 | 30億8818万 | +8.22% |
| 01/15 | 3,645 | 3,750 | 3,590 | 3,750 | +2.88% | 2,000 | 30億6367万 | +7.73% |
| 01/14 | 3,545 | 3,645 | 3,545 | 3,645 | +1.39% | 800 | 29億7788万 | +5.07% |
| 01/14 | （5%ルール）神谷陽一郎（9.34%）神谷哲郎(相続人代表神谷陽一郎)（0%）神谷夏子（0.42%） |
| 01/13 | 3,595 | 3,595 | 3,595 | 3,595 | +1.27% | 100 | 29億3703万 | +3.9% |
| 01/09 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 300 | 29億27万 | +2.78% |
| 01/08 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 400 | 28億6351万 | +1.62% |
| 01/07 | 3,455 | 3,505 | 3,455 | 3,505 | -0.57% | 200 | 28億6351万 | +1.71% |
| 01/06 | 3,570 | 3,580 | 3,525 | 3,525 | -1.26% | 500 | 28億7985万 | +2.35% |
| 01/05 | 3,590 | 3,615 | 3,555 | 3,570 | +0.56% | 700 | 29億1661万 | +3.81% |
| 2025 |
| 12/30 | 3,420 | 3,550 | 3,420 | 3,550 | +3.8% | 15,500 | 29億27万 | +3.44% |
| 12/29 | 3,410 | 3,420 | 3,410 | 3,420 | +0.59% | 800 | 27億9406万 | -0.09% |
| 12/26 | 3,400 | 3,400 | 3,400 | 3,400 | +0.59% | 200 | 27億7772万 | -0.67% |
| 12/25 | 3,415 | 3,420 | 3,380 | 3,380 | -1.02% | 16,000 | 27億6138万 | -1.31% |
| 12/24 | 3,400 | 3,415 | 3,350 | 3,415 | +0.44% | 10,700 | 27億8998万 | -0.35% |
| 12/23 | 3,380 | 3,400 | 3,380 | 3,400 | +0.44% | 400 | 27億7772万 | -0.73% |
| 12/22 | 3,380 | 3,385 | 3,380 | 3,385 | -0.44% | 400 | 27億6547万 | -1.17% |
| 12/19 | 3,410 | 3,435 | 3,400 | 3,400 | -0.29% | 300 | 27億7772万 | -0.73% |
| 12/18 | 3,400 | 3,430 | 3,380 | 3,410 | +0.29% | 700 | 27億8589万 | -0.41% |
| 12/17 | 3,400 | 3,400 | 3,400 | 3,400 | -0.87% | 100 | 27億7772万 | -0.67% |
| 12/16 | 3,405 | 3,430 | 3,405 | 3,430 | 0% | 200 | 28億223万 | +0.23% |
| 12/15 | 3,550 | 3,550 | 3,430 | 3,430 | -1.72% | 1,100 | 28億223万 | +0.26% |
| 12/12 | （IR情報）16:00 2026年1月期第3四半期決算短信〔日本基準〕 |
| 12/12 | 3,480 | 3,490 | 3,340 | 3,490 | +0.29% | 3,000 | 28億5125万 | +2.05% |
| 12/11 | 3,460 | 3,480 | 3,460 | 3,480 | +0.58% | 1,400 | 28億4308万 | +1.9% |
| 12/09 | 3,460 | 3,460 | 3,395 | 3,460 | 0% | 500 | 28億2674万 | +1.53% |
| 12/08 | 3,460 | 3,465 | 3,460 | 3,460 | 0% | 400 | 28億2674万 | +1.76% |
| 12/05 | 3,480 | 3,495 | 3,460 | 3,460 | -0.29% | 600 | 28億2674万 | +1.91% |
| 12/04 | 3,415 | 3,470 | 3,400 | 3,470 | +1.61% | 1,500 | 28億3491万 | +2.45% |
| 12/03 | 3,430 | 3,435 | 3,370 | 3,415 | -0.44% | 900 | 27億8998万 | +1.07% |
| 12/02 | 3,430 | 3,430 | 3,360 | 3,430 | 0% | 900 | 28億223万 | +1.72% |
| 12/01 | 3,445 | 3,445 | 3,375 | 3,430 | -0.44% | 400 | 28億223万 | +1.84% |
| 11/28 | 3,445 | 3,445 | 3,405 | 3,445 | 0% | 600 | 28億1449万 | +2.41% |
| 11/27 | 3,405 | 3,445 | 3,405 | 3,445 | +1.17% | 300 | 28億1449万 | +2.74% |
| 11/26 | 3,400 | 3,405 | 3,350 | 3,405 | +0.15% | 700 | 27億8181万 | +1.85% |
| 11/25 | 3,400 | 3,400 | 3,400 | 3,400 | +2.72% | 100 | 27億7772万 | +2.01% |
| 11/21 | 3,435 | 3,435 | 3,310 | 3,310 | -3.64% | 500 | 27億420万 | -0.45% |
| 11/20 | 3,435 | 3,435 | 3,435 | 3,435 | 0% | 100 | 28億632万 | +3.56% |
| 11/19 | 3,430 | 3,450 | 3,430 | 3,435 | +0.15% | 1,200 | 28億632万 | +4% |
| 11/18 | 3,450 | 3,450 | 3,380 | 3,430 | +1.48% | 2,200 | 28億223万 | +4.38% |
| 11/17 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 700 | 27億6138万 | +3.4% |
| 11/14 | 3,260 | 3,380 | 3,260 | 3,380 | -0.59% | 1,200 | 27億6138万 | +3.84% |
| 11/13 | 3,380 | 3,425 | 3,380 | 3,400 | +0.59% | 900 | 27億7772万 | +4.94% |
| 11/12 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 800 | 27億6138万 | +4.9% |
| 11/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 27億6138万 | +5.46% |
| 11/10 | 3,385 | 3,385 | 3,380 | 3,380 | -0.29% | 400 | 27億6138万 | +6.02% |
| 11/06 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 400 | 27億6955万 | +6.94% |
| 11/05 | 3,355 | 3,410 | 3,350 | 3,400 | +0.74% | 2,500 | 27億7772万 | +7.87% |
| 11/04 | 3,325 | 3,375 | 3,325 | 3,375 | +1.81% | 2,900 | 27億5730万 | +7.69% |
| 10/31 | 3,250 | 3,315 | 3,250 | 3,315 | +2% | 700 | 27億828万 | +6.28% |
| 10/30 | 3,265 | 3,265 | 3,250 | 3,250 | -2.55% | 400 | 26億5518万 | +4.64% |
| 10/29 | 3,260 | 3,335 | 3,260 | 3,335 | +2.3% | 2,400 | 27億2462万 | +7.72% |
| 10/28 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 200 | 26億6335万 | +5.81% |
| 10/27 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 300 | 26億6335万 | +6.26% |
| 10/24 | 3,250 | 3,260 | 3,220 | 3,260 | -1.81% | 500 | 26億6335万 | +6.68% |
| 10/23 | 3,295 | 3,330 | 3,295 | 3,320 | -0.3% | 1,100 | 27億1237万 | +9.14% |
| 10/22 | 3,200 | 3,330 | 3,200 | 3,330 | +4.72% | 13,100 | 27億2054万 | +10.01% |
| 10/21 | 3,170 | 3,200 | 3,170 | 3,180 | 0% | 800 | 25億9799万 | +5.58% |
| 10/20 | 3,230 | 3,230 | 3,180 | 3,180 | +0.63% | 200 | 25億9799万 | +5.96% |
| 10/17 | 3,275 | 3,275 | 3,160 | 3,160 | -1.4% | 300 | 25億8165万 | +5.54% |
| 10/16 | 3,110 | 3,250 | 3,105 | 3,205 | +3.05% | 700 | 26億1841万 | +7.37% |
| 10/15 | 3,090 | 3,175 | 3,090 | 3,110 | +0.65% | 1,700 | 25億4080万 | +4.5% |
| 10/14 | 3,005 | 3,300 | 2,999 | 3,090 | +3% | 47,200 | 25億2446万 | +4.11% |
| 10/10 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 24億5093万 | +1.35% |
| 10/09 | 3,000 | 3,000 | 3,000 | 3,000 | -0.99% | 600 | 24億5093万 | +1.52% |
| 10/08 | 3,000 | 3,030 | 3,000 | 3,030 | +0.33% | 700 | 24億7544万 | +2.64% |
| 10/07 | 2,998 | 3,020 | 2,998 | 3,020 | +2.44% | 2,700 | 24億6727万 | +2.44% |
| 10/06 | 2,913 | 3,000 | 2,913 | 2,948 | -0.07% | 1,100 | 24億845万 | +0.1% |
| 10/03 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 24億1008万 | +0.2% |
| 10/01 | 2,950 | 2,950 | 2,950 | 2,950 | +0.34% | 100 | 24億1008万 | +0.2% |
| 09/30 | 2,940 | 2,940 | 2,940 | 2,940 | +0.34% | 400 | 24億191万 | -0.1% |
| 09/29 | 2,930 | 2,930 | 2,930 | 2,930 | -1.08% | 200 | 23億9374万 | -0.44% |
| 09/25 | 3,005 | 3,005 | 2,962 | 2,962 | -0.6% | 300 | 24億1989万 | +0.65% |
| 09/24 | 2,980 | 2,980 | 2,980 | 2,980 | -0.83% | 100 | 24億3459万 | +1.29% |
| 09/22 | 2,999 | 3,010 | 2,999 | 3,005 | +0.2% | 1,300 | 24億5502万 | +2.18% |
| 09/19 | 2,960 | 3,005 | 2,960 | 2,999 | +1.32% | 2,400 | 24億5012万 | +2.04% |
| 09/18 | 2,955 | 2,960 | 2,955 | 2,960 | +1.3% | 600 | 24億1825万 | +0.78% |
| 09/17 | 2,960 | 2,960 | 2,922 | 2,922 | -1.28% | 200 | 23億8721万 | -0.48% |
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。
