| 2025 |
| 06/05 | （IR情報）15:30 当社株式の上場廃止のお知らせ |
| 06/05 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 996,100 | 7975億1445万 | 0% |
| 06/04 | 5,900 | 5,900 | 5,890 | 5,890 | -0.17% | 60,000 | 7961億6273万 | -0.15% |
| 06/03 | 5,890 | 5,900 | 5,890 | 5,900 | 0% | 48,900 | 7975億1445万 | 0% |
| 06/02 | 5,890 | 5,900 | 5,890 | 5,900 | +0.17% | 48,800 | 7975億1445万 | -0.02% |
| 05/30 | 5,890 | 5,900 | 5,890 | 5,890 | 0% | 29,100 | 7961億6273万 | -0.2% |
| 05/29 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 118,200 | 7961億6273万 | -0.22% |
| 05/28 | 5,900 | 5,900 | 5,890 | 5,900 | 0% | 59,800 | 7975億1445万 | -0.07% |
| 05/27 | 5,890 | 5,900 | 5,890 | 5,900 | 0% | 61,600 | 7975億1445万 | -0.08% |
| 05/26 | 5,900 | 5,910 | 5,900 | 5,900 | +0.07% | 111,500 | 7975億1445万 | -0.1% |
| 05/23 | 5,897 | 5,906 | 5,896 | 5,896 | +0.02% | 722,000 | 7969億7377万 | -0.17% |
| 05/22 | 5,895 | 5,904 | 5,895 | 5,895 | -0.02% | 288,800 | 7968億3859万 | -0.2% |
| 05/21 | 5,899 | 5,902 | 5,895 | 5,896 | -0.05% | 470,500 | 7969億7377万 | -0.24% |
| 05/20 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせ |
| 05/20 | 5,900 | 5,904 | 5,898 | 5,899 | 0% | 61,900 | 7973億7928万 | -0.3% |
| 05/19 | 5,902 | 5,909 | 5,898 | 5,899 | -0.19% | 56,800 | 7973億7928万 | -0.47% |
| 05/16 | 5,907 | 5,910 | 5,901 | 5,910 | +0.2% | 35,100 | 7988億6617万 | -0.3% |
| 05/15 | 5,907 | 5,914 | 5,898 | 5,898 | -0.22% | 56,100 | 7972億4411万 | -0.67% |
| 05/14 | 5,903 | 5,913 | 5,901 | 5,911 | +0.15% | 56,100 | 7990億134万 | -0.66% |
| 05/13 | 5,910 | 5,917 | 5,900 | 5,902 | -0.12% | 109,700 | 7977億8480万 | -1.86% |
| 05/12 | 5,901 | 5,916 | 5,901 | 5,909 | +0.15% | 57,200 | 7987億3100万 | -3.72% |
| 05/09 | 5,900 | 5,907 | 5,899 | 5,900 | +0.02% | 115,100 | 7975億1445万 | -4.92% |
| 05/08 | （IR情報）15:30 資本金及び資本準備金の額の減少に関するお知らせ |
| 05/08 | 5,900 | 5,902 | 5,899 | 5,899 | 0% | 111,500 | 7973億7928万 | -5.36% |
| 05/07 | 5,901 | 5,907 | 5,898 | 5,899 | -0.03% | 147,500 | 7973億7928万 | -6.25% |
| 05/02 | 5,908 | 5,908 | 5,895 | 5,901 | -0.15% | 80,200 | 7976億4962万 | -7.94% |
| 05/01 | 5,896 | 5,910 | 5,895 | 5,910 | +0.25% | 192,900 | 7988億6617万 | -8.64% |
| 04/30 | 5,895 | 5,902 | 5,892 | 5,895 | +0.03% | 401,400 | 7968億3859万 | -9.13% |
| 04/28 | 5,907 | 5,920 | 5,885 | 5,893 | -0.25% | 3,091,500 | 7965億6825万 | -9.3% |
| 04/25 | 5,921 | 5,929 | 5,903 | 5,908 | -0.25% | 363,400 | 7985億9583万 | -9.08% |
| 04/24 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(連結) |
| 04/24 | 5,928 | 5,933 | 5,917 | 5,923 | +0.03% | 121,500 | 8006億2341万 | -8.96% |
| 04/23 | 5,928 | 5,948 | 5,919 | 5,921 | -0.12% | 85,700 | 8003億5306万 | -8.99% |
| 04/22 | 5,919 | 5,944 | 5,916 | 5,928 | +0.15% | 128,100 | 8012億9927万 | -8.88% |
| 04/21 | 5,918 | 5,927 | 5,914 | 5,919 | 0% | 53,400 | 8000億8272万 | -9.01% |
| 04/18 | 5,920 | 5,931 | 5,915 | 5,919 | -0.02% | 143,500 | 8000億8272万 | -9.01% |
| 04/17 | 5,900 | 5,959 | 5,900 | 5,920 | +0.22% | 212,500 | 8002億1789万 | -8.99% |
| 04/16 | 5,928 | 5,940 | 5,903 | 5,907 | -0.25% | 274,500 | 7984億6066万 | -9.19% |
| 04/15 | （IR情報）15:30 株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 04/15 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 04/15 | 5,941 | 6,029 | 5,921 | 5,922 | -0.5% | 286,200 | 8004億8824万 | -8.96% |
| 04/14 | 6,128 | 6,199 | 5,934 | 5,952 | -2.3% | 241,800 | 8045億4339万 | -8.5% |
| 04/11 | 6,228 | 6,300 | 6,010 | 6,092 | -0.59% | 254,400 | 8234億6747万 | -6.32% |
| 04/10 | 6,247 | 6,564 | 5,999 | 6,128 | +3.34% | 258,600 | 8283億3366万 | -5.67% |
| 04/09 | 6,040 | 6,130 | 5,911 | 5,930 | -3.69% | 413,000 | 8015億6961万 | -8.59% |
| 04/08 | 6,410 | 6,699 | 6,000 | 6,157 | -0.89% | 282,400 | 8322億5364万 | -5.07% |
| 04/07 | 6,194 | 6,650 | 6,140 | 6,212 | -17.11% | 445,400 | 8396億8810万 | -4.08% |
| 04/04 | 9,105 | 10,495 | 7,494 | 7,494 | -16.68% | 720,400 | 1兆129億 | +15.93% |
| 04/03 | 6,855 | 9,105 | 6,801 | 8,994 | +18.26% | 812,800 | 1兆2157億 | +40.53% |
| 04/02 | 6,619 | 7,605 | 6,612 | 7,605 | +15.14% | 830,500 | 1兆279億 | +21.18% |
| 04/01 | 6,611 | 6,813 | 6,411 | 6,605 | -10.27% | 767,600 | 8928億1067万 | +6.39% |
| 03/31 | 7,365 | 8,465 | 7,361 | 7,361 | -16.93% | 1,333,100 | 9950億66万 | +19.11% |
| 03/28 | 8,861 | 8,861 | 8,711 | 8,861 | +20.38% | 470,100 | 1兆1977億 | +44.74% |
| 03/27 | 6,327 | 7,361 | 6,327 | 7,361 | +15.72% | 1,688,900 | 9950億66万 | +22.62% |
| 03/26 | 6,548 | 6,610 | 6,323 | 6,361 | +3.46% | 1,330,900 | 8598億2872万 | +7% |
| 03/25 | 5,925 | 6,364 | 5,922 | 6,148 | +4.03% | 2,468,900 | 8310億3709万 | +3.76% |
| 03/24 | 6,107 | 6,120 | 5,899 | 5,910 | -3.57% | 1,257,000 | 7988億6617万 | -0.07% |
| 03/21 | 5,926 | 6,129 | 5,915 | 6,129 | +3.51% | 178,700 | 8284億6883万 | +3.65% |
| 03/19 | （IR情報）15:30 JICC-04株式会社による当社株式に対する公開買付けの結果並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 03/19 | 5,915 | 5,937 | 5,913 | 5,921 | +0.05% | 185,600 | 8003億5306万 | +0.3% |
| 03/18 | 5,915 | 5,918 | 5,911 | 5,918 | +0.14% | 180,300 | 7999億4755万 | +0.31% |
| 03/17 | 5,912 | 5,916 | 5,910 | 5,910 | -0.07% | 201,300 | 7988億6617万 | +0.2% |
| 03/14 | 5,915 | 5,917 | 5,913 | 5,914 | +0.02% | 484,500 | 7994億686万 | +0.31% |
| 03/13 | 5,914 | 5,915 | 5,912 | 5,913 | -0.05% | 256,700 | 7992億7169万 | +0.34% |
| 03/12 | 5,912 | 5,916 | 5,910 | 5,916 | +0.02% | 1,152,400 | 7996億7720万 | +0.44% |
| 03/11 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 03/11 | 5,910 | 5,915 | 5,909 | 5,915 | +0.07% | 1,094,300 | 7995億4203万 | +0.49% |
| 03/10 | 5,912 | 5,915 | 5,909 | 5,911 | -0.07% | 865,200 | 7990億134万 | +0.48% |
| 03/07 | 5,909 | 5,916 | 5,908 | 5,915 | +0.05% | 1,773,800 | 7995億4203万 | +0.58% |
| 03/06 | 5,906 | 5,913 | 5,905 | 5,912 | +0.07% | 1,422,500 | 7991億3652万 | +0.56% |
| 03/05 | 5,904 | 5,908 | 5,904 | 5,908 | +0.08% | 1,304,200 | 7985億9583万 | +0.53% |
| 03/04 | 5,903 | 5,905 | 5,903 | 5,903 | 0% | 1,133,200 | 7979億1997万 | +0.48% |
| 03/03 | 5,902 | 5,904 | 5,902 | 5,903 | +0.02% | 1,193,500 | 7979億1997万 | +0.51% |
| 02/28 | 5,903 | 5,906 | 5,901 | 5,902 | -0.03% | 1,252,400 | 7977億8480万 | +0.53% |
| 02/27 | 5,903 | 5,907 | 5,902 | 5,904 | +0.02% | 1,356,400 | 7980億5514万 | +0.58% |
| 02/26 | 5,902 | 5,903 | 5,902 | 5,903 | +0.02% | 1,367,700 | 7979億1997万 | +0.58% |
| 02/25 | 5,903 | 5,903 | 5,902 | 5,902 | -0.02% | 1,136,800 | 7977億8480万 | +0.58% |
| 02/21 | 5,903 | 5,904 | 5,902 | 5,903 | +0.02% | 1,059,800 | 7979億1997万 | +0.61% |
| 02/20 | 5,902 | 5,905 | 5,901 | 5,902 | 0% | 1,716,600 | 7977億8480万 | +0.63% |
| 02/19 | 5,903 | 5,904 | 5,900 | 5,902 | -0.03% | 3,165,400 | 7977億8480万 | +0.65% |
| 02/18 | 5,900 | 5,905 | 5,899 | 5,904 | +0.61% | 8,755,600 | 7980億5514万 | +0.7% |
| 02/17 | （IR情報）21:00 JICC-04株式会社による新光電気工業株式会社(証券コード:6967)に対する公開買付けの開始に関するお知らせ |
| 02/17 | （IR情報）21:00 JICC-04株式会社による当社株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
| 02/17 | 5,868 | 5,874 | 5,865 | 5,868 | -0.07% | 860,600 | 7931億8895万 | +0.12% |
| 02/14 | 5,865 | 5,876 | 5,861 | 5,872 | +0.07% | 1,130,900 | 7937億2964万 | +0.19% |
| 02/13 | 5,871 | 5,875 | 5,864 | 5,868 | -0.1% | 1,119,400 | 7931億8895万 | +0.12% |
| 02/12 | 5,864 | 5,874 | 5,862 | 5,874 | +0.14% | 1,048,400 | 7939億9998万 | +0.22% |
| 02/10 | 5,865 | 5,871 | 5,858 | 5,866 | -0.02% | 798,800 | 7929億1861万 | +0.19% |
| 02/07 | 5,861 | 5,874 | 5,861 | 5,867 | +0.15% | 1,085,100 | 7930億5378万 | +0.32% |
| 02/06 | 5,841 | 5,862 | 5,836 | 5,858 | +0.31% | 1,469,700 | 7918億3723万 | +0.29% |
| 02/05 | 5,836 | 5,840 | 5,824 | 5,840 | +0.34% | 1,025,000 | 7894億414万 | +0.1% |
| 02/04 | 5,836 | 5,837 | 5,820 | 5,820 | -0.02% | 1,374,500 | 7867億70万 | -0.14% |
| 02/03 | 5,839 | 5,842 | 5,821 | 5,821 | -0.6% | 4,340,800 | 7868億3587万 | 0% |
| 01/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 5,860 | 5,865 | 5,856 | 5,856 | -0.07% | 1,053,700 | 7915億6689万 | +0.72% |
| 01/30 | 5,861 | 5,868 | 5,859 | 5,860 | +0.07% | 1,011,100 | 7921億758万 | +1.02% |
| 01/29 | 5,851 | 5,860 | 5,847 | 5,856 | 0% | 1,383,200 | 7915億6689万 | +1.17% |
| 01/28 | 5,861 | 5,869 | 5,856 | 5,856 | -0.2% | 959,500 | 7915億6689万 | +1.39% |
| 01/27 | 5,860 | 5,875 | 5,858 | 5,868 | +0.24% | 888,800 | 7931億8895万 | +1.8% |
| 01/24 | 5,840 | 5,861 | 5,831 | 5,854 | +0.09% | 4,007,700 | 7912億9654万 | +1.83% |
| 01/23 | 5,862 | 5,865 | 5,849 | 5,849 | -0.44% | 4,128,900 | 7906億2068万 | +1.99% |
| 01/22 | 5,876 | 5,884 | 5,871 | 5,875 | -0.07% | 4,772,200 | 7941億3515万 | +2.69% |
| 01/21 | （IR情報）15:30 (開示事項の経過)JICC-04株式会社による当社株式(証券コード6967)に対する公開買付け実施に向けた進捗状況のお知らせ |
| 01/21 | （IR情報）15:30 JICC-04株式会社による新光電気工業株式会社(証券コード:6967)に対する公開買付け実施に向けた進捗状況のお知らせ |
| 01/21 | 5,878 | 5,884 | 5,877 | 5,879 | 0% | 719,600 | 7946億7584万 | +3.03% |
| 01/20 | 5,870 | 5,882 | 5,868 | 5,879 | +0.15% | 836,100 | 7946億7584万 | +3.32% |
| 01/17 | 5,871 | 5,876 | 5,867 | 5,870 | 0% | 1,135,100 | 7934億5929万 | +3.45% |
| 01/16 | 5,870 | 5,873 | 5,868 | 5,870 | +0.02% | 1,073,300 | 7934億5929万 | +3.73% |
| 01/15 | 5,870 | 5,874 | 5,866 | 5,869 | +0.07% | 967,200 | 7933億2412万 | +3.97% |
| 01/14 | 5,870 | 5,877 | 5,863 | 5,865 | -0.15% | 1,849,400 | 7927億8343万 | +4.17% |
| 01/10 | 5,870 | 5,876 | 5,868 | 5,874 | +0.09% | 1,064,200 | 7939億9998万 | +4.76% |
| 01/09 | 5,866 | 5,872 | 5,861 | 5,869 | 0% | 1,604,700 | 7933億2412万 | +5.1% |
| 01/08 | 5,865 | 5,871 | 5,856 | 5,869 | -0.02% | 1,628,100 | 7933億2412万 | +5.58% |
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。
