| 2026 |
| 03/06 | 1,377 | 1,401 | 1,372 | 1,401 | +2.19% | 18,800 | - | +3.93% |
| 03/05 | 1,365 | 1,375 | 1,352 | 1,371 | +1.41% | 11,100 | - | +1.86% |
| 03/04 | 1,341 | 1,355 | 1,340 | 1,352 | +0.75% | 10,800 | - | +0.52% |
| 03/03 | 1,361 | 1,361 | 1,342 | 1,342 | -1.4% | 8,100 | - | -0.15% |
| 03/02 | 1,355 | 1,361 | 1,348 | 1,361 | 0% | 11,100 | - | +1.26% |
| 02/27 | 1,350 | 1,361 | 1,349 | 1,361 | +0.67% | 10,000 | - | +1.34% |
| 02/26 | 1,350 | 1,357 | 1,350 | 1,352 | +0.52% | 5,900 | - | +0.75% |
| 02/25 | 1,349 | 1,349 | 1,336 | 1,345 | +0.82% | 3,700 | - | +0.22% |
| 02/24 | 1,330 | 1,340 | 1,330 | 1,334 | -0.67% | 10,700 | - | -0.6% |
| 02/20 | 1,321 | 1,350 | 1,320 | 1,343 | +1.13% | 13,100 | - | +0.07% |
| 02/19 | （IR情報）18:00 株主優待制度の変更に関するお知らせ |
| 02/19 | 1,334 | 1,334 | 1,327 | 1,328 | -0.97% | 13,200 | - | -0.97% |
| 02/18 | 1,338 | 1,343 | 1,336 | 1,341 | -0.22% | 10,700 | - | 0% |
| 02/17 | 1,342 | 1,346 | 1,341 | 1,344 | +0.15% | 4,200 | - | +0.22% |
| 02/16 | 1,365 | 1,365 | 1,342 | 1,342 | -1.03% | 11,200 | - | +0.07% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料補足データ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,345 | 1,360 | 1,344 | 1,356 | +0.59% | 5,800 | - | +1.27% |
| 02/12 | 1,347 | 1,353 | 1,346 | 1,348 | +0.07% | 4,200 | - | +0.82% |
| 02/10 | （IR情報）11:00 「ハルメクモニター認証マーク」サービス開始に関するお知らせ |
| 02/10 | 1,350 | 1,351 | 1,347 | 1,347 | +0.07% | 3,400 | - | +0.9% |
| 02/09 | 1,351 | 1,351 | 1,343 | 1,346 | +0.22% | 2,700 | - | +0.98% |
| 02/06 | 1,347 | 1,347 | 1,343 | 1,343 | +0.22% | 2,800 | - | +0.9% |
| 02/05 | 1,347 | 1,347 | 1,340 | 1,340 | +0.15% | 4,000 | - | +0.9% |
| 02/04 | 1,350 | 1,350 | 1,336 | 1,338 | -0.37% | 6,000 | - | +0.9% |
| 02/03 | 1,349 | 1,349 | 1,342 | 1,343 | -0.22% | 5,400 | - | +1.44% |
| 02/02 | 1,349 | 1,349 | 1,340 | 1,346 | +0.15% | 3,500 | - | +1.82% |
| 01/30 | 1,347 | 1,347 | 1,337 | 1,344 | +0.22% | 4,400 | - | +1.9% |
| 01/29 | 1,342 | 1,350 | 1,339 | 1,341 | -0.37% | 5,200 | - | +1.82% |
| 01/28 | 1,341 | 1,346 | 1,340 | 1,346 | +0.37% | 3,300 | - | +2.44% |
| 01/27 | 1,335 | 1,341 | 1,335 | 1,341 | +0.3% | 1,800 | - | +2.29% |
| 01/26 | 1,342 | 1,343 | 1,336 | 1,337 | -0.22% | 3,000 | - | +2.22% |
| 01/23 | 1,345 | 1,346 | 1,335 | 1,340 | +0.37% | 4,100 | - | +2.76% |
| 01/22 | 1,335 | 1,339 | 1,330 | 1,335 | -0.07% | 1,900 | - | +2.53% |
| 01/21 | 1,332 | 1,337 | 1,330 | 1,336 | -0.3% | 3,300 | - | +2.77% |
| 01/20 | 1,342 | 1,345 | 1,336 | 1,340 | -0.15% | 5,700 | - | +3.08% |
| 01/19 | 1,340 | 1,342 | 1,332 | 1,342 | +0.75% | 6,400 | - | +3.31% |
| 01/16 | 1,330 | 1,343 | 1,325 | 1,332 | -0.3% | 5,000 | - | +2.62% |
| 01/15 | 1,326 | 1,344 | 1,326 | 1,336 | +0.45% | 6,500 | - | +3.01% |
| 01/14 | 1,340 | 1,346 | 1,330 | 1,330 | -0.89% | 7,800 | - | +2.62% |
| 01/13 | 1,346 | 1,355 | 1,336 | 1,342 | +0.9% | 12,600 | - | +3.71% |
| 01/09 | 1,309 | 1,332 | 1,309 | 1,330 | +1.84% | 8,000 | - | +2.86% |
| 01/08 | 1,300 | 1,307 | 1,298 | 1,306 | +0.54% | 6,600 | - | +1.08% |
| 01/07 | 1,300 | 1,304 | 1,295 | 1,299 | -0.38% | 5,800 | - | +0.54% |
| 01/06 | 1,301 | 1,304 | 1,294 | 1,304 | +1.09% | 3,500 | - | +0.93% |
| 01/05 | 1,299 | 1,303 | 1,290 | 1,290 | +0.08% | 7,700 | - | -0.15% |
| 2025 |
| 12/30 | 1,288 | 1,289 | 1,282 | 1,289 | +0.39% | 1,600 | - | -0.23% |
| 12/29 | 1,282 | 1,290 | 1,277 | 1,284 | +0.47% | 9,500 | - | -0.54% |
| 12/26 | 1,279 | 1,287 | 1,273 | 1,278 | -1.08% | 10,800 | - | -0.93% |
| 12/25 | 1,279 | 1,294 | 1,279 | 1,292 | +1.1% | 11,000 | - | +0.23% |
| 12/24 | 1,289 | 1,289 | 1,277 | 1,278 | -0.93% | 13,900 | - | -0.85% |
| 12/23 | 1,296 | 1,296 | 1,287 | 1,290 | +0.16% | 3,500 | - | 0% |
| 12/22 | 1,296 | 1,296 | 1,278 | 1,288 | +1.58% | 6,000 | - | -0.31% |
| 12/19 | （IR情報）18:00 株主優待制度の内容に関するお知らせ |
| 12/19 | 1,270 | 1,272 | 1,268 | 1,268 | 0% | 3,600 | - | -2.01% |
| 12/18 | 1,252 | 1,268 | 1,252 | 1,268 | +1.12% | 11,000 | - | -2.31% |
| 12/17 | 1,250 | 1,280 | 1,245 | 1,254 | +1.13% | 8,200 | - | -3.61% |
| 12/16 | 1,296 | 1,296 | 1,235 | 1,240 | -3.95% | 36,000 | - | -4.98% |
| 12/15 | 1,308 | 1,308 | 1,287 | 1,291 | -0.92% | 8,900 | - | -1.38% |
| 12/12 | 1,300 | 1,320 | 1,300 | 1,303 | -1.06% | 9,900 | - | -0.61% |
| 12/11 | 1,318 | 1,318 | 1,310 | 1,317 | +0.08% | 3,500 | - | +0.38% |
| 12/10 | 1,319 | 1,319 | 1,307 | 1,316 | -0.15% | 3,300 | - | +0.23% |
| 12/09 | 1,321 | 1,323 | 1,302 | 1,318 | +0.23% | 5,600 | - | +0.38% |
| 12/08 | 1,320 | 1,324 | 1,300 | 1,315 | +1.15% | 5,000 | - | +0.08% |
| 12/05 | 1,299 | 1,308 | 1,298 | 1,300 | +0.08% | 4,800 | - | -1.14% |
| 12/04 | 1,303 | 1,317 | 1,298 | 1,299 | -0.15% | 6,700 | - | -1.37% |
| 12/03 | 1,301 | 1,306 | 1,301 | 1,301 | -0.08% | 2,300 | - | -1.44% |
| 12/02 | 1,318 | 1,320 | 1,302 | 1,302 | -0.15% | 6,100 | - | -1.59% |
| 12/01 | 1,301 | 1,312 | 1,301 | 1,304 | -0.99% | 3,100 | - | -1.58% |
| 11/28 | 1,300 | 1,317 | 1,300 | 1,317 | +1.39% | 2,200 | - | -0.83% |
| 11/27 | 1,298 | 1,308 | 1,280 | 1,299 | +0.08% | 4,500 | - | -2.33% |
| 11/26 | 1,261 | 1,334 | 1,260 | 1,298 | +3.02% | 17,100 | - | -2.63% |
| 11/25 | 1,248 | 1,260 | 1,242 | 1,260 | +0.96% | 8,500 | - | -5.69% |
| 11/21 | 1,270 | 1,270 | 1,230 | 1,248 | -0.4% | 25,600 | - | -6.8% |
| 11/20 | （IR情報）18:00 2026年３月期 第２四半期決算説明会のログミーFinance書き起こし記事及び動画公開のお知らせ |
| 11/20 | 1,297 | 1,298 | 1,253 | 1,253 | -2.87% | 14,400 | - | -6.7% |
| 11/19 | 1,317 | 1,317 | 1,288 | 1,290 | -2.2% | 17,400 | - | -4.23% |
| 11/18 | 1,322 | 1,329 | 1,318 | 1,319 | -0.3% | 6,700 | - | -2.15% |
| 11/17 | 1,358 | 1,358 | 1,322 | 1,323 | -2.58% | 18,500 | - | -2% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料補足データ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | 1,346 | 1,362 | 1,346 | 1,358 | +0.37% | 5,800 | - | +0.52% |
| 11/13 | 1,358 | 1,360 | 1,342 | 1,353 | -0.22% | 4,800 | - | +0.15% |
| 11/12 | 1,341 | 1,365 | 1,340 | 1,356 | +1.35% | 6,800 | - | +0.37% |
| 11/11 | 1,339 | 1,346 | 1,334 | 1,338 | -0.07% | 2,700 | - | -1.04% |
| 11/10 | 1,336 | 1,347 | 1,336 | 1,339 | -0.3% | 5,500 | - | -0.89% |
| 11/07 | 1,331 | 1,343 | 1,331 | 1,343 | +0.6% | 4,800 | - | -0.52% |
| 11/06 | （5%ルール）山元雄太（13.95%） |
| 11/06 | 1,341 | 1,344 | 1,331 | 1,335 | +0.45% | 5,900 | - | -1.11% |
| 11/05 | 1,340 | 1,346 | 1,316 | 1,329 | -0.82% | 8,400 | - | -1.7% |
| 11/04 | 1,346 | 1,346 | 1,331 | 1,340 | +0.15% | 5,700 | - | -1.11% |
| 10/31 | 1,346 | 1,350 | 1,333 | 1,338 | -0.45% | 5,900 | - | -1.69% |
| 10/30 | 1,349 | 1,377 | 1,340 | 1,344 | +0.3% | 14,700 | - | -1.54% |
| 10/29 | 1,365 | 1,366 | 1,340 | 1,340 | -1.76% | 8,800 | - | -2.19% |
| 10/28 | 1,381 | 1,386 | 1,364 | 1,364 | -1.23% | 5,800 | - | -0.73% |
| 10/27 | 1,379 | 1,402 | 1,374 | 1,381 | +1.47% | 11,200 | - | +0.36% |
| 10/24 | 1,375 | 1,375 | 1,361 | 1,361 | -1.09% | 5,500 | - | -1.23% |
| 10/23 | 1,368 | 1,376 | 1,364 | 1,376 | +0.22% | 5,300 | - | -0.29% |
| 10/22 | 1,361 | 1,373 | 1,361 | 1,373 | +0.22% | 6,300 | - | -0.58% |
| 10/21 | 1,380 | 1,380 | 1,360 | 1,370 | -0.07% | 11,900 | - | -0.72% |
| 10/20 | 1,349 | 1,384 | 1,349 | 1,371 | +2.08% | 18,100 | - | -0.51% |
| 10/17 | 1,356 | 1,356 | 1,343 | 1,343 | 0% | 4,500 | - | -2.33% |
| 10/16 | 1,345 | 1,355 | 1,343 | 1,343 | -0.15% | 8,700 | - | -2.18% |
| 10/15 | 1,330 | 1,353 | 1,330 | 1,345 | +1.13% | 8,100 | - | -1.9% |
| 10/14 | 1,345 | 1,345 | 1,322 | 1,330 | -1.12% | 17,900 | - | -2.71% |
| 10/10 | 1,357 | 1,360 | 1,340 | 1,345 | -1.03% | 11,200 | - | -1.25% |
| 10/09 | 1,355 | 1,380 | 1,355 | 1,359 | -0.07% | 7,800 | - | +0.15% |
| 10/08 | 1,376 | 1,376 | 1,356 | 1,360 | +0.29% | 7,300 | - | +0.67% |
| 10/07 | 1,372 | 1,390 | 1,351 | 1,356 | -1.31% | 19,200 | - | +0.82% |
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。
