| 2024 |
| 10/29 | 1,278 | 1,278 | 1,245 | 1,257 | -0.95% | 3,000 | 113億4477万 | +1.37% |
| 10/28 | 1,259 | 1,269 | 1,240 | 1,269 | +0.71% | 1,300 | 114億5308万 | +2.34% |
| 10/25 | 1,273 | 1,273 | 1,243 | 1,260 | -0.55% | 5,100 | 113億7185万 | +1.78% |
| 10/24 | 1,251 | 1,288 | 1,238 | 1,267 | +0.56% | 9,600 | 114億3502万 | +2.51% |
| 10/23 | 1,240 | 1,260 | 1,240 | 1,260 | 0% | 1,500 | 113億7185万 | +2.11% |
| 10/22 | 1,238 | 1,260 | 1,238 | 1,260 | +1.04% | 1,500 | 113億7185万 | +2.19% |
| 10/21 | 1,250 | 1,250 | 1,245 | 1,247 | +0.16% | 1,400 | 112億5452万 | +1.3% |
| 10/18 | 1,250 | 1,251 | 1,245 | 1,245 | -0.4% | 800 | 112億3647万 | +1.22% |
| 10/17 | 1,232 | 1,253 | 1,232 | 1,250 | +1.46% | 2,100 | 112億8160万 | +1.79% |
| 10/16 | 1,232 | 1,250 | 1,232 | 1,232 | -0.24% | 3,200 | 111億1914万 | +0.41% |
| 10/15 | 1,232 | 1,238 | 1,232 | 1,235 | +0.24% | 2,100 | 111億4622万 | +0.73% |
| 10/11 | 1,234 | 1,234 | 1,232 | 1,232 | -0.24% | 1,100 | 111億1914万 | +0.57% |
| 10/10 | 1,240 | 1,240 | 1,231 | 1,235 | -0.4% | 900 | 111億4622万 | +0.9% |
| 10/09 | 1,241 | 1,242 | 1,240 | 1,240 | 0% | 1,200 | 111億9134万 | +1.31% |
| 10/08 | 1,240 | 1,240 | 1,229 | 1,240 | 0% | 1,200 | 111億9134万 | +1.39% |
| 10/07 | 1,228 | 1,240 | 1,228 | 1,240 | +0.98% | 1,700 | 111億9134万 | +1.47% |
| 10/04 | 1,232 | 1,239 | 1,225 | 1,228 | -0.24% | 3,800 | 110億8304万 | +0.49% |
| 10/03 | 1,225 | 1,239 | 1,225 | 1,231 | +0.57% | 700 | 111億1011万 | +0.74% |
| 10/02 | 1,221 | 1,239 | 1,221 | 1,224 | -0.81% | 1,400 | 110億4694万 | +0.25% |
| 10/01 | （IR情報）16:15 株式会社グリーンクロスホールディングスの新規上場承認に関するお知らせ |
| 10/01 | 1,237 | 1,237 | 1,208 | 1,234 | +1.23% | 1,100 | 111億3719万 | +1.15% |
| 09/30 | 1,190 | 1,220 | 1,188 | 1,219 | -0.08% | 1,500 | 110億181万 | 0% |
| 09/27 | 1,220 | 1,245 | 1,219 | 1,220 | +0.16% | 10,800 | 110億1084万 | +0.08% |
| 09/26 | 1,230 | 1,230 | 1,218 | 1,218 | -0.98% | 500 | 109億9279万 | +0.08% |
| 09/25 | 1,250 | 1,250 | 1,200 | 1,230 | -0.73% | 45,800 | 111億109万 | +1.15% |
| 09/24 | 1,246 | 1,246 | 1,237 | 1,239 | -0.08% | 1,100 | 111億8232万 | +2.06% |
| 09/20 | 1,239 | 1,240 | 1,231 | 1,240 | +0.9% | 1,100 | 111億9134万 | +2.23% |
| 09/19 | 1,222 | 1,229 | 1,222 | 1,229 | +0.99% | 1,200 | 110億9206万 | +1.49% |
| 09/18 | 1,220 | 1,220 | 1,216 | 1,217 | +0.08% | 800 | 109億8376万 | +0.66% |
| 09/17 | 1,208 | 1,230 | 1,203 | 1,216 | -0.41% | 1,800 | 109億7474万 | +0.66% |
| 09/13 | 1,216 | 1,221 | 1,216 | 1,221 | +0.41% | 500 | 110億1986万 | +1.08% |
| 09/12 | （IR情報）15:30 令和7年4月期第1四半期決算短信〔日本基準〕(連結) |
| 09/12 | 1,204 | 1,216 | 1,204 | 1,216 | +0.58% | 1,300 | 109億7474万 | +0.83% |
| 09/11 | 1,233 | 1,233 | 1,209 | 1,209 | -0.08% | 500 | 109億1156万 | +0.25% |
| 09/10 | 1,210 | 1,220 | 1,210 | 1,210 | 0% | 700 | 109億2058万 | +0.58% |
| 09/09 | 1,213 | 1,213 | 1,210 | 1,210 | -0.25% | 800 | 109億2058万 | +1% |
| 09/06 | 1,216 | 1,220 | 1,213 | 1,213 | -0.25% | 1,200 | 109億4766万 | +1.08% |
| 09/05 | 1,213 | 1,216 | 1,213 | 1,216 | +0.08% | 1,400 | 109億7474万 | +1.08% |
| 09/04 | 1,217 | 1,217 | 1,213 | 1,215 | -0.16% | 1,300 | 109億6571万 | +0.75% |
| 09/03 | 1,213 | 1,230 | 1,213 | 1,217 | -0.25% | 1,500 | 109億8376万 | +0.75% |
| 09/02 | 1,227 | 1,227 | 1,213 | 1,220 | -0.65% | 700 | 110億1084万 | +0.83% |
| 08/30 | 1,227 | 1,228 | 1,213 | 1,228 | +0.08% | 900 | 110億8304万 | +1.32% |
| 08/29 | 1,220 | 1,227 | 1,220 | 1,227 | +0.49% | 1,100 | 110億7401万 | +1.07% |
| 08/28 | 1,210 | 1,221 | 1,210 | 1,221 | +0.91% | 1,000 | 110億1986万 | +0.33% |
| 08/27 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 400 | 109億2058万 | -0.74% |
| 08/26 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 5,000 | 109億2058万 | -0.82% |
| 08/23 | 1,208 | 1,210 | 1,202 | 1,210 | +0.17% | 800 | 109億2058万 | -0.98% |
| 08/22 | 1,199 | 1,208 | 1,199 | 1,208 | +1.94% | 800 | 109億253万 | -1.31% |
| 08/21 | 1,188 | 1,192 | 1,185 | 1,185 | -0.17% | 1,600 | 106億9495万 | -3.34% |
| 08/20 | 1,189 | 1,190 | 1,178 | 1,187 | -0.08% | 1,900 | 107億1300万 | -3.34% |
| 08/19 | 1,209 | 1,209 | 1,188 | 1,188 | -0.83% | 900 | 107億2203万 | -3.49% |
| 08/16 | 1,200 | 1,208 | 1,198 | 1,198 | -0.17% | 1,100 | 108億1228万 | -2.84% |
| 08/15 | 1,186 | 1,200 | 1,186 | 1,200 | +1.69% | 8,100 | 108億3033万 | -2.76% |
| 08/14 | 1,170 | 1,210 | 1,170 | 1,180 | -1.34% | 2,500 | 106億4983万 | -4.45% |
| 08/13 | 1,194 | 1,200 | 1,185 | 1,196 | 0% | 1,000 | 107億9423万 | -3.31% |
| 08/09 | 1,205 | 1,210 | 1,196 | 1,196 | +0.42% | 1,600 | 107億9423万 | -3.47% |
| 08/08 | 1,197 | 1,197 | 1,160 | 1,191 | -0.5% | 3,000 | 107億4910万 | -3.95% |
| 08/07 | 1,136 | 1,197 | 1,123 | 1,197 | +5.37% | 1,500 | 108億326万 | -3.55% |
| 08/06 | 1,105 | 1,225 | 1,105 | 1,136 | +3.27% | 1,900 | 102億5271万 | -8.46% |
| 08/05 | 1,240 | 1,240 | 1,100 | 1,100 | -12.63% | 9,900 | 99億2780万 | -11.58% |
| 08/02 | 1,253 | 1,259 | 1,238 | 1,259 | -1.72% | 2,300 | 113億6282万 | +0.72% |
| 08/01 | 1,295 | 1,299 | 1,280 | 1,281 | -1.08% | 1,200 | 115億6138万 | +2.64% |
| 07/31 | 1,269 | 1,300 | 1,253 | 1,295 | +2.05% | 3,300 | 116億8773万 | +3.93% |
| 07/30 | 1,268 | 1,269 | 1,268 | 1,269 | +0.08% | 900 | 114億5308万 | +2.01% |
| 07/29 | 1,270 | 1,270 | 1,250 | 1,268 | 0% | 2,100 | 114億4405万 | +2.01% |
| 07/26 | 1,296 | 1,296 | 1,268 | 1,268 | -0.63% | 1,300 | 114億4405万 | +2.18% |
| 07/25 | 1,305 | 1,308 | 1,276 | 1,276 | -0.7% | 35,500 | 115億1625万 | +2.99% |
| 07/24 | 1,284 | 1,285 | 1,272 | 1,285 | +1.02% | 3,300 | 115億9748万 | +3.96% |
| 07/23 | 1,260 | 1,284 | 1,260 | 1,272 | +1.27% | 6,400 | 114億8015万 | +3.25% |
| 07/22 | 1,256 | 1,260 | 1,254 | 1,256 | +0.08% | 1,900 | 113億3575万 | +2.2% |
| 07/19 | 1,260 | 1,260 | 1,255 | 1,255 | -0.32% | 1,300 | 113億2672万 | +2.37% |
| 07/18 | 1,248 | 1,259 | 1,246 | 1,259 | +1.04% | 2,500 | 113億6282万 | +2.86% |
| 07/17 | 1,250 | 1,250 | 1,246 | 1,246 | -0.32% | 800 | 112億4549万 | +2.13% |
| 07/16 | （IR情報）15:30 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 07/16 | 1,250 | 1,250 | 1,243 | 1,250 | -0.24% | 1,400 | 112億8160万 | +2.71% |
| 07/12 | 1,260 | 1,264 | 1,250 | 1,253 | +1.05% | 12,100 | 113億867万 | +3.13% |
| 07/11 | 1,233 | 1,240 | 1,224 | 1,240 | +0.57% | 1,300 | 111億9134万 | +2.39% |
| 07/10 | 1,218 | 1,233 | 1,218 | 1,233 | +1.23% | 600 | 111億2817万 | +1.99% |
| 07/09 | 1,220 | 1,220 | 1,218 | 1,218 | -0.16% | 800 | 109億9279万 | +1% |
| 07/08 | 1,229 | 1,231 | 1,218 | 1,220 | -2.4% | 2,200 | 110億1084万 | +1.33% |
| 07/05 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 2,800 | 112億8160万 | +3.99% |
| 07/04 | 1,224 | 1,234 | 1,220 | 1,220 | -0.65% | 800 | 110億1084万 | +1.75% |
| 07/03 | 1,200 | 1,228 | 1,200 | 1,228 | +2.33% | 1,900 | 110億8304万 | +2.59% |
| 07/02 | 1,211 | 1,221 | 1,170 | 1,200 | -0.91% | 7,900 | 108億3033万 | +0.42% |
| 07/01 | 1,235 | 1,235 | 1,207 | 1,211 | -2.1% | 6,000 | 109億2961万 | +1.51% |
| 06/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 06/28 | 1,221 | 1,237 | 1,216 | 1,237 | +1.98% | 900 | 111億6427万 | +3.78% |
| 06/27 | 1,237 | 1,240 | 1,213 | 1,213 | -2.02% | 2,400 | 109億4766万 | +2.02% |
| 06/26 | 1,236 | 1,242 | 1,236 | 1,238 | +0.16% | 1,700 | 111億7329万 | +4.3% |
| 06/25 | 1,254 | 1,254 | 1,235 | 1,236 | +0.08% | 7,900 | 111億5524万 | +4.39% |
| 06/24 | 1,227 | 1,240 | 1,221 | 1,235 | +1.23% | 1,500 | 111億4622万 | +4.57% |
| 06/21 | 1,228 | 1,228 | 1,210 | 1,220 | +0.66% | 1,300 | 110億1084万 | +3.57% |
| 06/20 | （IR情報）16:00 特別奨励金スキーム(自己株式処分型)の導入について |
| 06/20 | （IR情報）16:00 第三者割当による自己株式の処分に関するお知らせ |
| 06/20 | 1,210 | 1,220 | 1,206 | 1,212 | +0.92% | 1,600 | 109億3863万 | +3.15% |
| 06/19 | 1,200 | 1,202 | 1,200 | 1,201 | +0.08% | 500 | 108億3936万 | +2.39% |
| 06/18 | 1,194 | 1,200 | 1,193 | 1,200 | +0.59% | 1,900 | 108億3033万 | +2.56% |
| 06/17 | 1,194 | 1,204 | 1,192 | 1,193 | +0.08% | 2,300 | 107億6715万 | +2.14% |
| 06/14 | 1,192 | 1,196 | 1,192 | 1,192 | +0.08% | 2,000 | 107億5813万 | +2.14% |
| 06/13 | 1,220 | 1,220 | 1,180 | 1,191 | +1.79% | 4,900 | 107億4910万 | +2.14% |
| 06/12 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 06/12 | （IR情報）15:30 令和6年4月期決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）15:30 単独株式移転による持株会社設立に関するお知らせ |
| 06/12 | 1,179 | 1,179 | 1,170 | 1,170 | -0.43% | 800 | 105億5957万 | +0.43% |
| 06/11 | 1,190 | 1,190 | 1,168 | 1,175 | -0.34% | 2,400 | 106億470万 | +0.77% |
| 06/10 | 1,173 | 1,179 | 1,173 | 1,179 | +0.51% | 800 | 106億4080万 | +1.11% |
| 06/07 | 1,172 | 1,173 | 1,171 | 1,173 | +0.09% | 400 | 105億8665万 | +0.6% |
| 06/06 | 1,171 | 1,172 | 1,171 | 1,172 | 0% | 900 | 105億7762万 | +0.51% |
| 06/05 | 1,174 | 1,174 | 1,170 | 1,172 | -0.17% | 600 | 105億7762万 | +0.43% |
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。
