| 2026 |
| 03/10 | 1,004 | 1,004 | 988 | 1,003 | +0.6% | 1,400 | 16億1663万 | +3.62% |
| 03/09 | 1,005 | 1,005 | 997 | 997 | -0.3% | 900 | 16億696万 | +3.21% |
| 03/06 | 974 | 1,000 | 974 | 1,000 | +2.67% | 1,200 | 16億1180万 | +3.73% |
| 03/05 | 970 | 974 | 970 | 974 | +2.2% | 2,100 | 15億6989万 | +1.25% |
| 03/04 | 957 | 957 | 922 | 953 | -1.75% | 3,400 | 15億3604万 | -0.83% |
| 03/03 | 965 | 980 | 962 | 970 | -2.51% | 5,200 | 15億6344万 | +1.04% |
| 03/02 | 974 | 995 | 972 | 995 | +2.16% | 3,900 | 16億374万 | +3.86% |
| 02/27 | 975 | 984 | 974 | 974 | -0.1% | 800 | 15億6989万 | +1.88% |
| 02/26 | 990 | 990 | 972 | 975 | -1.22% | 4,800 | 15億7150万 | +2.2% |
| 02/25 | 964 | 987 | 964 | 987 | +1.75% | 6,600 | 15億9084万 | +3.68% |
| 02/24 | 960 | 999 | 960 | 970 | +0.73% | 2,300 | 15億6344万 | +2.11% |
| 02/20 | 943 | 975 | 943 | 963 | +1.9% | 900 | 15億5216万 | +1.48% |
| 02/19 | 954 | 955 | 945 | 945 | -1.05% | 800 | 15億2315万 | -0.21% |
| 02/18 | 953 | 960 | 951 | 955 | +0.21% | 700 | 15億3926万 | +0.95% |
| 02/17 | 942 | 955 | 942 | 953 | -0.21% | 1,600 | 15億3604万 | +0.74% |
| 02/16 | 942 | 955 | 940 | 955 | +1.06% | 1,700 | 15億3926万 | +1.06% |
| 02/13 | 963 | 963 | 945 | 945 | -0.53% | 700 | 15億2315万 | 0% |
| 02/12 | 959 | 959 | 950 | 950 | -0.94% | 1,600 | 15億3121万 | +0.53% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 964 | 969 | 951 | 959 | -0.83% | 2,100 | 15億4571万 | +1.48% |
| 02/09 | 963 | 980 | 963 | 967 | -1.12% | 700 | 15億5861万 | +2.44% |
| 02/06 | 993 | 993 | 978 | 978 | 0% | 1,000 | 15億7634万 | +3.82% |
| 02/05 | 961 | 981 | 953 | 978 | +3.38% | 2,000 | 15億7634万 | +4.04% |
| 02/04 | 946 | 946 | 946 | 946 | 0% | 100 | 15億2476万 | +0.96% |
| 02/03 | 952 | 953 | 945 | 946 | -1.46% | 1,000 | 15億2476万 | +1.18% |
| 02/02 | 950 | 960 | 949 | 960 | +1.05% | 1,700 | 15億4732万 | +2.89% |
| 01/30 | 958 | 958 | 950 | 950 | 0% | 1,100 | 15億3121万 | +2.15% |
| 01/29 | 946 | 967 | 946 | 950 | -0.21% | 2,200 | 15億3121万 | +2.37% |
| 01/28 | 968 | 969 | 952 | 952 | -0.1% | 2,900 | 15億3443万 | +2.81% |
| 01/27 | 949 | 969 | 946 | 953 | +3.7% | 4,800 | 15億3604万 | +3.03% |
| 01/26 | 930 | 930 | 919 | 919 | -0.86% | 2,300 | 14億8124万 | -0.43% |
| 01/23 | 936 | 940 | 926 | 927 | -0.96% | 3,300 | 14億9413万 | +0.43% |
| 01/22 | 932 | 999 | 932 | 936 | +1.08% | 20,000 | 15億864万 | +1.41% |
| 01/21 | 926 | 926 | 926 | 926 | -0.54% | 600 | 14億9252万 | +0.54% |
| 01/20 | 930 | 938 | 928 | 931 | -0.85% | 1,900 | 15億58万 | +1.2% |
| 01/19 | 928 | 939 | 926 | 939 | +0.86% | 900 | 15億1348万 | +2.29% |
| 01/16 | 933 | 935 | 925 | 931 | +0.22% | 1,700 | 15億58万 | +1.64% |
| 01/15 | 929 | 934 | 929 | 929 | +1.64% | 900 | 14億9736万 | +1.64% |
| 01/14 | 945 | 945 | 914 | 914 | -3.59% | 2,500 | 14億7318万 | +0.22% |
| 01/13 | 952 | 955 | 942 | 948 | +0.11% | 2,900 | 15億2798万 | +4.06% |
| 01/09 | 952 | 952 | 947 | 947 | 0% | 1,000 | 15億2637万 | +4.07% |
| 01/08 | （5%ルール）TBM（6.2%） |
| 01/08 | 945 | 950 | 945 | 947 | -0.11% | 1,200 | 15億2637万 | +4.3% |
| 01/07 | 947 | 948 | 944 | 948 | +0.64% | 1,400 | 15億2798万 | +4.52% |
| 01/06 | 946 | 946 | 940 | 942 | +0.86% | 2,200 | 14億2411万 | +4.09% |
| 01/05 | （IR情報）15:30 第三者割当増資による新株式発行に係る払込完了に関するお知らせ |
| 01/05 | 920 | 942 | 919 | 934 | +1.52% | 2,200 | 14億1202万 | +3.32% |
| 2025 |
| 12/30 | 934 | 934 | 911 | 920 | -1.29% | 1,300 | 13億9085万 | +1.77% |
| 12/29 | 894 | 932 | 894 | 932 | +4.72% | 1,400 | 14億899万 | +3.21% |
| 12/26 | 895 | 903 | 890 | 890 | -0.34% | 2,600 | 13億4550万 | -1.22% |
| 12/25 | 895 | 898 | 892 | 893 | -0.22% | 3,000 | 13億5003万 | -1.22% |
| 12/24 | 893 | 905 | 893 | 895 | +0.22% | 1,700 | 13億5306万 | -1.43% |
| 12/23 | 905 | 906 | 888 | 893 | -1.33% | 4,200 | 13億5003万 | -2.19% |
| 12/22 | 905 | 906 | 905 | 905 | 0% | 4,000 | 13億6817万 | -1.52% |
| 12/19 | 906 | 906 | 905 | 905 | -0.44% | 2,600 | 13億6817万 | -2.16% |
| 12/18 | （IR情報）16:00 株式会社TBMとの資本提携を目的とした第三者割当により発行される株式の募集に関するお知らせ |
| 12/18 | 906 | 910 | 906 | 909 | +0.33% | 1,000 | 13億7422万 | -2.68% |
| 12/17 | 916 | 916 | 906 | 906 | -2.16% | 1,800 | 13億6969万 | -3.82% |
| 12/16 | 922 | 926 | 915 | 926 | +0.98% | 1,200 | 13億9992万 | -2.53% |
| 12/15 | 897 | 917 | 883 | 917 | +1.89% | 2,900 | 13億8632万 | -4.28% |
| 12/12 | 906 | 906 | 886 | 900 | +1.01% | 2,900 | 13億6062万 | -6.74% |
| 12/11 | 890 | 892 | 883 | 891 | +0.11% | 1,600 | 13億4701万 | -8.52% |
| 12/10 | 878 | 895 | 875 | 890 | +0.56% | 5,100 | 13億4550万 | -9.46% |
| 12/09 | 891 | 891 | 878 | 885 | +0.57% | 4,100 | 13億3794万 | -10.79% |
| 12/08 | 905 | 905 | 880 | 880 | -1.12% | 7,800 | 13億3038万 | -12.18% |
| 12/05 | 905 | 920 | 890 | 890 | -0.11% | 6,000 | 13億4550万 | -12.06% |
| 12/04 | 901 | 915 | 891 | 891 | -1.44% | 6,400 | 13億4701万 | -12.73% |
| 12/03 | 903 | 938 | 903 | 904 | 0% | 4,900 | 13億6666万 | -12.32% |
| 12/02 | 919 | 922 | 904 | 904 | -1.42% | 2,200 | 13億6666万 | -13.24% |
| 12/01 | 912 | 917 | 893 | 917 | +0.77% | 9,200 | 13億8632万 | -12.83% |
| 11/28 | 914 | 942 | 910 | 910 | -1.62% | 5,200 | 13億7573万 | -14.39% |
| 11/27 | 928 | 941 | 915 | 925 | +0.76% | 3,000 | 13億9841万 | -13.87% |
| 11/26 | 889 | 934 | 889 | 918 | +3.03% | 13,800 | 13億8783万 | -15.31% |
| 11/25 | 899 | 899 | 890 | 891 | -0.67% | 8,200 | 13億4701万 | -18.78% |
| 11/21 | 940 | 940 | 893 | 897 | -5.68% | 17,500 | 13億5608万 | -18.97% |
| 11/20 | 990 | 990 | 917 | 951 | -4.33% | 15,700 | 14億3772万 | -15.62% |
| 11/19 | 1,011 | 1,016 | 993 | 994 | -2.17% | 7,400 | 15億272万 | -13.26% |
| 11/18 | 1,050 | 1,051 | 1,016 | 1,016 | -3.33% | 4,000 | 15億3598万 | -11.81% |
| 11/17 | 1,051 | 1,054 | 1,051 | 1,051 | -1.68% | 2,900 | 15億8890万 | -9.24% |
| 11/14 | 1,109 | 1,109 | 1,049 | 1,069 | -3.95% | 11,000 | 16億1611万 | -7.84% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）15:30 特別利益の計上及び2026年3月期通期連結業績予想の公表に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,105 | 1,113 | 1,105 | 1,113 | +0.09% | 1,800 | 16億8263万 | -4.22% |
| 11/12 | 1,101 | 1,118 | 1,101 | 1,112 | +0.27% | 1,900 | 16億8112万 | -4.3% |
| 11/11 | 1,117 | 1,117 | 1,101 | 1,109 | -0.72% | 2,200 | 16億7658万 | -4.64% |
| 11/10 | 1,103 | 1,117 | 1,103 | 1,117 | +1.18% | 1,400 | 16億8868万 | -3.96% |
| 11/07 | 1,104 | 1,106 | 1,104 | 1,104 | -1.43% | 1,600 | 16億6902万 | -5.15% |
| 11/06 | 1,117 | 1,141 | 1,103 | 1,120 | +0.27% | 1,700 | 16億9321万 | -3.78% |
| 11/05 | 1,116 | 1,132 | 1,110 | 1,117 | -0.27% | 3,500 | 16億8868万 | -4.2% |
| 11/04 | 1,133 | 1,150 | 1,117 | 1,120 | -1.15% | 2,900 | 16億9321万 | -3.95% |
| 10/31 | 1,120 | 1,133 | 1,117 | 1,133 | -0.44% | 1,700 | 17億1286万 | -3.16% |
| 10/30 | 1,133 | 1,138 | 1,120 | 1,138 | +1.97% | 800 | 17億2042万 | -2.9% |
| 10/29 | 1,143 | 1,143 | 1,116 | 1,116 | -2.19% | 4,700 | 16億8716万 | -4.86% |
| 10/28 | 1,151 | 1,158 | 1,141 | 1,141 | -1.38% | 3,200 | 17億2496万 | -2.81% |
| 10/27 | 1,172 | 1,176 | 1,156 | 1,157 | -1.11% | 3,000 | 17億4915万 | -1.28% |
| 10/24 | 1,179 | 1,181 | 1,170 | 1,170 | -0.76% | 3,100 | 17億6880万 | -0.17% |
| 10/23 | 1,179 | 1,194 | 1,160 | 1,179 | -0.34% | 2,000 | 17億8241万 | +0.68% |
| 10/22 | 1,178 | 1,235 | 1,161 | 1,183 | +0.6% | 9,800 | 17億8845万 | +1.11% |
| 10/21 | 1,272 | 1,276 | 1,170 | 1,176 | -5.31% | 17,400 | 17億7787万 | +0.68% |
| 10/20 | 1,160 | 1,288 | 1,150 | 1,242 | +8.95% | 70,200 | 18億7765万 | +6.61% |
| 10/17 | 1,345 | 1,705 | 1,131 | 1,140 | -18.86% | 195,000 | 17億2345万 | -1.64% |
| 10/16 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 10/16 | 1,515 | 1,549 | 1,325 | 1,405 | -2.29% | 39,400 | 21億2407万 | +21.33% |
| 10/15 | 1,138 | 1,438 | 1,124 | 1,438 | +26.36% | 36,000 | 21億7396万 | +25.48% |
| 10/14 | 1,102 | 1,148 | 1,102 | 1,138 | -2.07% | 1,000 | 17億2042万 | +0.44% |
| 10/10 | 1,100 | 1,178 | 1,100 | 1,162 | +5.44% | 3,600 | 17億5671万 | +2.74% |
| 10/09 | 1,104 | 1,104 | 1,100 | 1,102 | -1.43% | 900 | 16億6600万 | -2.3% |
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。
