| 2026 |
| 08/17 | 795 | 795 | 790 | 793 | -0.13% | 10,600 | 184億7344万 | -0.5% |
| 08/14 | 790 | 794 | 790 | 794 | +0.63% | 6,000 | 184億9673万 | -0.5% |
| 08/13 | 794 | 795 | 788 | 789 | -0.38% | 6,000 | 183億8025万 | -1.25% |
| 08/12 | 793 | 795 | 787 | 792 | +0.76% | 8,200 | 184億5014万 | -0.88% |
| 08/10 | 786 | 789 | 783 | 786 | +0.51% | 6,800 | 183億1037万 | -1.87% |
| 08/07 | 785 | 785 | 780 | 782 | -0.26% | 9,000 | 182億1719万 | -2.37% |
| 08/06 | 781 | 785 | 780 | 784 | +1.16% | 5,400 | 182億6378万 | -2.37% |
| 08/05 | 785 | 785 | 775 | 775 | -1.02% | 8,200 | 180億5412万 | -3.61% |
| 08/04 | 775 | 783 | 770 | 783 | +1.95% | 6,400 | 182億4048万 | -2.73% |
| 08/03 | 775 | 780 | 762 | 768 | -0.52% | 16,000 | 178億9105万 | -4.71% |
| 07/31 | （IR情報）13:00 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 07/31 | 786 | 790 | 772 | 772 | -1.53% | 17,800 | 179億8423万 | -4.46% |
| 07/30 | 793 | 793 | 780 | 784 | -0.88% | 13,500 | 182億6378万 | -3.21% |
| 07/29 | 800 | 800 | 777 | 791 | -1% | 25,900 | 184億2685万 | -2.35% |
| 07/28 | 800 | 803 | 794 | 799 | -0.62% | 7,700 | 186億1321万 | -1.36% |
| 07/27 | 797 | 804 | 792 | 804 | +1.64% | 9,300 | 187億2969万 | -0.62% |
| 07/24 | 796 | 797 | 788 | 791 | -0.5% | 10,600 | 184億2685万 | -2.22% |
| 07/23 | 802 | 802 | 792 | 795 | -0.87% | 24,200 | 185億2003万 | -1.61% |
| 07/22 | 815 | 816 | 801 | 802 | -1.23% | 9,900 | 186億8310万 | -0.74% |
| 07/21 | 830 | 830 | 812 | 812 | -2.17% | 17,200 | 189億1605万 | +0.62% |
| 07/17 | 819 | 837 | 817 | 830 | +1.34% | 21,600 | 193億3538万 | +3.11% |
| 07/16 | 823 | 825 | 814 | 819 | -0.49% | 11,500 | 190億7912万 | +2.12% |
| 07/15 | 820 | 823 | 814 | 823 | +0.49% | 8,800 | 191億7231万 | +2.88% |
| 07/14 | 816 | 828 | 815 | 819 | +0.86% | 6,000 | 190億7912万 | +2.63% |
| 07/13 | 821 | 830 | 812 | 812 | -1.46% | 8,200 | 189億1605万 | +1.88% |
| 07/10 | 820 | 830 | 808 | 824 | +1.1% | 20,300 | 191億9560万 | +3.65% |
| 07/09 | 820 | 820 | 813 | 815 | +0.25% | 1,800 | 189億8594万 | +2.77% |
| 07/08 | 811 | 820 | 811 | 813 | +0.25% | 4,700 | 189億3935万 | +2.78% |
| 07/07 | 820 | 833 | 811 | 811 | -0.98% | 15,400 | 188億9276万 | +2.92% |
| 07/06 | 804 | 819 | 804 | 819 | +1.61% | 12,300 | 190億7912万 | +4.2% |
| 07/03 | 815 | 815 | 800 | 806 | -0.98% | 15,000 | 187億7628万 | +2.94% |
| 07/02 | 812 | 815 | 808 | 814 | +0.87% | 3,400 | 189億6265万 | +4.23% |
| 07/01 | 828 | 828 | 804 | 807 | -0.37% | 15,900 | 187億9958万 | +3.59% |
| 06/30 | 833 | 833 | 806 | 810 | -1.22% | 15,100 | 188億6946万 | +4.25% |
| 06/29 | 825 | 825 | 812 | 820 | +0.86% | 18,200 | 191億242万 | +5.81% |
| 06/26 | 813 | 824 | 808 | 813 | +0.62% | 22,400 | 189億3935万 | +5.31% |
| 06/25 | 810 | 812 | 803 | 808 | +0.87% | 21,700 | 188億2287万 | +5.07% |
| 06/24 | 788 | 801 | 783 | 801 | +1.91% | 9,000 | 186億5980万 | +4.43% |
| 06/23 | 784 | 789 | 781 | 786 | +0.51% | 4,200 | 183億1037万 | +2.88% |
| 06/22 | 789 | 789 | 782 | 782 | -0.64% | 4,300 | 182億1719万 | +2.49% |
| 06/19 | 780 | 790 | 780 | 787 | +0.9% | 5,100 | 183億3366万 | +3.42% |
| 06/18 | 788 | 788 | 780 | 780 | -0.13% | 5,700 | 181億7059万 | +2.63% |
| 06/17 | 780 | 791 | 774 | 781 | +0.9% | 9,400 | 181億9389万 | +3.03% |
| 06/16 | 781 | 781 | 773 | 774 | -0.64% | 7,300 | 180億3082万 | +2.25% |
| 06/15 | 761 | 783 | 761 | 779 | +2.64% | 12,300 | 181億4730万 | +2.91% |
| 06/12 | 762 | 765 | 759 | 759 | -0.26% | 4,400 | 176億8139万 | +0.4% |
| 06/11 | 776 | 777 | 761 | 761 | -1.93% | 9,800 | 177億2798万 | +0.66% |
| 06/10 | 780 | 780 | 772 | 776 | -0.26% | 3,600 | 180億7741万 | +2.51% |
| 06/09 | 770 | 778 | 768 | 778 | +1.04% | 5,500 | 181億2400万 | +2.77% |
| 06/08 | 769 | 774 | 765 | 770 | 0% | 6,000 | 179億3764万 | +1.58% |
| 06/05 | 771 | 775 | 765 | 770 | +0.52% | 12,400 | 179億3764万 | +1.45% |
| 06/04 | 754 | 766 | 751 | 766 | +1.59% | 6,100 | 178億4446万 | +0.79% |
| 06/03 | 741 | 754 | 741 | 754 | +1.75% | 10,500 | 175億6491万 | -0.79% |
| 06/02 | 744 | 744 | 736 | 741 | -0.4% | 17,100 | 172億6206万 | -2.63% |
| 06/01 | 757 | 763 | 744 | 744 | -2.62% | 14,900 | 173億3195万 | -2.49% |
| 05/29 | 770 | 773 | 763 | 764 | +0.26% | 10,500 | 177億9786万 | -0.13% |
| 05/28 | 773 | 773 | 759 | 762 | -1.04% | 7,300 | 177億5127万 | -0.52% |
| 05/27 | 759 | 770 | 759 | 770 | +2.12% | 18,000 | 179億3764万 | +0.39% |
| 05/26 | 739 | 754 | 739 | 754 | +1.75% | 18,100 | 175億6491万 | -1.82% |
| 05/25 | 739 | 744 | 739 | 741 | -0.13% | 9,500 | 172億6206万 | -3.77% |
| 05/22 | 745 | 745 | 736 | 742 | -0.67% | 12,300 | 172億8536万 | -3.89% |
| 05/21 | 745 | 747 | 740 | 747 | +1.36% | 9,700 | 174億184万 | -3.61% |
| 05/20 | 752 | 752 | 736 | 737 | -3.03% | 11,700 | 171億6888万 | -5.27% |
| 05/19 | 736 | 760 | 736 | 760 | +3.26% | 21,600 | 177億468万 | -2.69% |
| 05/18 | 749 | 749 | 736 | 736 | -2% | 14,200 | 171億4559万 | -6.12% |
| 05/15 | 745 | 754 | 743 | 751 | +1.08% | 10,200 | 174億9502万 | -4.57% |
| 05/14 | 756 | 757 | 743 | 743 | -1.72% | 24,900 | 173億866万 | -5.83% |
| 05/13 | 753 | 763 | 753 | 756 | -0.66% | 11,900 | 176億1150万 | -4.55% |
| 05/12 | 762 | 764 | 755 | 761 | 0% | 16,300 | 177億2798万 | -4.16% |
| 05/11 | 760 | 763 | 759 | 761 | -0.26% | 13,000 | 177億2798万 | -4.4% |
| 05/08 | 782 | 782 | 763 | 763 | -2.43% | 22,400 | 177億7457万 | -4.27% |
| 05/07 | 787 | 792 | 782 | 782 | 0% | 12,200 | 182億1719万 | -2.01% |
| 05/01 | 815 | 815 | 781 | 782 | -2.25% | 13,500 | 182億1719万 | -2.25% |
| 04/30 | （IR情報）13:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/30 | 795 | 807 | 773 | 800 | +0.63% | 33,400 | 186億3651万 | -0.25% |
| 04/28 | 778 | 795 | 778 | 795 | +2.45% | 17,700 | 185億2003万 | -1% |
| 04/27 | 770 | 783 | 756 | 776 | -0.26% | 32,000 | 180億7741万 | -3.36% |
| 04/24 | 784 | 784 | 771 | 778 | -0.77% | 13,300 | 181億2400万 | -3.23% |
| 04/23 | 777 | 784 | 770 | 784 | +0.9% | 12,300 | 182億6378万 | -2.73% |
| 04/22 | 793 | 793 | 774 | 777 | -2.14% | 19,500 | 181億71万 | -3.84% |
| 04/21 | 799 | 799 | 791 | 794 | -0.5% | 5,600 | 184億9673万 | -1.98% |
| 04/20 | 791 | 798 | 782 | 798 | +1.27% | 10,500 | 185億8992万 | -1.6% |
| 04/17 | 786 | 794 | 783 | 788 | -0.38% | 10,100 | 183億5696万 | -2.96% |
| 04/16 | 796 | 798 | 791 | 791 | -0.5% | 7,500 | 184億2685万 | -2.94% |
| 04/15 | 804 | 804 | 795 | 795 | -1.12% | 10,300 | 185億2003万 | -2.57% |
| 04/14 | 809 | 809 | 797 | 804 | -0.74% | 14,500 | 187億2969万 | -1.59% |
| 04/13 | 813 | 818 | 810 | 810 | -0.86% | 23,900 | 188億6946万 | -0.74% |
| 04/10 | 830 | 830 | 817 | 817 | -1.68% | 9,000 | 190億3253万 | +0.25% |
| 04/09 | 822 | 831 | 821 | 831 | +1.22% | 11,300 | 193億5867万 | +2.09% |
| 04/08 | 817 | 825 | 817 | 821 | +0.61% | 10,500 | 191億2572万 | +1.11% |
| 04/07 | 810 | 818 | 810 | 816 | +0.74% | 8,100 | 190億924万 | +0.62% |
| 04/06 | 810 | 821 | 808 | 810 | -0.49% | 21,300 | 188億6946万 | -0.12% |
| 04/03 | 814 | 821 | 807 | 814 | +1.12% | 23,300 | 189億6265万 | +0.37% |
| 04/02 | 811 | 817 | 803 | 805 | -0.86% | 19,000 | 187億5299万 | -0.62% |
| 04/01 | 800 | 812 | 792 | 812 | +3.31% | 32,800 | 189億1605万 | +0.25% |
| 03/31 | 785 | 801 | 781 | 786 | -0.25% | 52,100 | 183億1037万 | -2.96% |
| 03/30 | 799 | 799 | 781 | 788 | -5.97% | 64,600 | 183億5696万 | -2.72% |
| 03/27 | （IR情報）12:00 株式会社アイナボホールディングスと橋本総業ホールディングス株式会社の共同持株会社設立(株式移転)による経営統合に向けた検討開始に関するお知らせ |
| 03/27 | 820 | 855 | 819 | 838 | +1.95% | 170,700 | 195億2174万 | +3.33% |
| 03/26 | 833 | 836 | 820 | 822 | -0.12% | 30,500 | 191億4901万 | +1.48% |
| 03/25 | 805 | 826 | 805 | 823 | +1.98% | 47,900 | 191億7231万 | +1.86% |
| 03/24 | （IR情報）18:00 エースセンター株式会社の株式取得(子会社化)に関するお知らせ |
| 03/24 | 808 | 811 | 801 | 807 | +0.88% | 22,800 | 187億9958万 | +0.12% |
| 03/23 | 816 | 816 | 795 | 800 | -2.2% | 54,900 | 186億3651万 | -0.62% |
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。
