| 2026 |
| 06/03 | 770 | 774 | 748 | 770 | 0% | 2,700 | 42億3500万 | +1.85% |
| 06/02 | 785 | 785 | 770 | 770 | -3.75% | 300 | 42億3500万 | +1.99% |
| 06/01 | 791 | 800 | 790 | 800 | 0% | 8,500 | 44億 | +6.1% |
| 05/29 | （IR情報）14:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 05/29 | （IR情報）14:30 支配株主等に関する事項について |
| 05/29 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 05/29 | 795 | 817 | 785 | 800 | -1.11% | 6,400 | 44億 | +6.38% |
| 05/28 | 778 | 829 | 771 | 809 | +0.12% | 13,700 | 44億4950万 | +8.01% |
| 05/27 | 761 | 829 | 760 | 808 | +5.48% | 6,500 | 44億4400万 | +8.17% |
| 05/26 | 760 | 791 | 759 | 766 | +0.79% | 8,200 | 42億1300万 | +2.96% |
| 05/25 | 754 | 760 | 742 | 760 | +1.33% | 4,700 | 41億8000万 | +2.29% |
| 05/22 | 754 | 759 | 746 | 750 | -0.53% | 4,300 | 41億2500万 | +1.08% |
| 05/21 | 744 | 760 | 744 | 754 | +1.48% | 6,100 | 41億4700万 | +1.62% |
| 05/20 | （5%ルール）小杉圭一（5.78%）都立コーポレーション（2.84%） |
| 05/20 | 739 | 743 | 739 | 743 | +0.41% | 400 | 40億8650万 | +0.13% |
| 05/19 | 740 | 740 | 740 | 740 | -0.27% | 100 | 40億7000万 | -0.27% |
| 05/18 | 748 | 748 | 741 | 742 | 0% | 1,100 | 40億8100万 | 0% |
| 05/15 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 741 | 748 | 740 | 742 | +0.54% | 2,000 | 40億8100万 | -0.13% |
| 05/14 | 737 | 738 | 737 | 738 | +0.41% | 800 | 40億5900万 | -0.67% |
| 05/13 | 736 | 736 | 735 | 735 | -0.27% | 1,100 | 40億4250万 | -1.08% |
| 05/12 | 738 | 738 | 737 | 737 | -0.14% | 700 | 40億5350万 | -0.94% |
| 05/11 | 743 | 743 | 734 | 738 | -0.54% | 1,400 | 40億5900万 | -0.81% |
| 05/08 | （IR情報）14:30 業績予想及び配当予想の修正に関するお知らせ |
| 05/08 | 743 | 745 | 738 | 742 | +0.27% | 2,400 | 40億8100万 | -0.4% |
| 05/07 | 743 | 743 | 740 | 740 | -0.4% | 1,400 | 40億7000万 | -0.8% |
| 05/01 | 743 | 743 | 743 | 743 | 0% | 200 | 40億8650万 | -0.4% |
| 04/28 | 740 | 743 | 740 | 743 | +0.27% | 400 | 40億8650万 | -0.54% |
| 04/27 | 743 | 743 | 740 | 741 | -0.13% | 2,900 | 40億7550万 | -0.8% |
| 04/24 | 742 | 742 | 741 | 742 | -0.13% | 1,600 | 40億8100万 | -0.67% |
| 04/23 | 743 | 743 | 743 | 743 | 0% | 600 | 40億8650万 | -0.67% |
| 04/22 | 743 | 743 | 743 | 743 | -0.13% | 200 | 40億8650万 | -0.67% |
| 04/21 | 744 | 744 | 744 | 744 | -0.27% | 100 | 40億9200万 | -0.53% |
| 04/20 | 745 | 746 | 745 | 746 | +0.54% | 600 | 41億300万 | -0.27% |
| 04/17 | 742 | 742 | 741 | 742 | 0% | 400 | 40億8100万 | -0.93% |
| 04/16 | 743 | 743 | 740 | 742 | -0.13% | 3,400 | 40億8100万 | -0.93% |
| 04/15 | 743 | 743 | 741 | 743 | -0.13% | 900 | 40億8650万 | -0.8% |
| 04/14 | 744 | 744 | 744 | 744 | -0.13% | 100 | 40億9200万 | -0.8% |
| 04/13 | 746 | 746 | 745 | 745 | +0.13% | 200 | 40億9750万 | -0.67% |
| 04/10 | 746 | 746 | 744 | 744 | -0.53% | 700 | 40億9200万 | -0.8% |
| 04/09 | 748 | 748 | 748 | 748 | +0.13% | 200 | 41億1400万 | -0.4% |
| 04/08 | 747 | 747 | 746 | 747 | 0% | 300 | 41億850万 | -0.53% |
| 04/07 | 746 | 747 | 746 | 747 | 0% | 400 | 41億850万 | -0.53% |
| 04/03 | 743 | 747 | 740 | 747 | +0.54% | 1,400 | 41億850万 | -0.53% |
| 04/02 | 750 | 750 | 741 | 743 | -0.93% | 2,400 | 40億8650万 | -1.07% |
| 04/01 | 750 | 750 | 750 | 750 | +0.54% | 1,700 | 41億2500万 | -0.13% |
| 03/31 | 746 | 746 | 742 | 746 | +0.13% | 2,800 | 41億300万 | -0.67% |
| 03/30 | 750 | 750 | 743 | 745 | -2.23% | 1,300 | 40億9750万 | -0.8% |
| 03/27 | （IR情報）14:30 (開示事項の経過)株式会社東日本板橋花きの株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 03/27 | 763 | 769 | 753 | 762 | -1.04% | 2,300 | 41億9100万 | +1.46% |
| 03/26 | 751 | 770 | 747 | 770 | +2.53% | 4,800 | 42億3500万 | +2.53% |
| 03/25 | 753 | 753 | 749 | 751 | 0% | 1,400 | 41億3050万 | +0.13% |
| 03/24 | 750 | 751 | 749 | 751 | +0.54% | 600 | 41億3050万 | +0.13% |
| 03/23 | 747 | 747 | 747 | 747 | 0% | 300 | 41億850万 | -0.4% |
| 03/19 | 751 | 752 | 746 | 747 | -0.53% | 1,400 | 41億850万 | -0.4% |
| 03/18 | 750 | 751 | 749 | 751 | +0.13% | 800 | 41億3050万 | +0.13% |
| 03/17 | 750 | 752 | 750 | 750 | -0.13% | 400 | 41億2500万 | 0% |
| 03/16 | 750 | 751 | 750 | 751 | +0.13% | 200 | 41億3050万 | +0.13% |
| 03/13 | 752 | 752 | 750 | 750 | -0.53% | 1,200 | 41億2500万 | +0.13% |
| 03/12 | 752 | 754 | 752 | 754 | +0.27% | 600 | 41億4700万 | +0.67% |
| 03/11 | 752 | 752 | 752 | 752 | +0.13% | 300 | 41億3600万 | +0.4% |
| 03/10 | 751 | 751 | 751 | 751 | 0% | 100 | 41億3050万 | +0.27% |
| 03/09 | 751 | 751 | 750 | 751 | +0.13% | 1,500 | 41億3050万 | +0.27% |
| 03/06 | 749 | 750 | 749 | 750 | -0.66% | 500 | 41億2500万 | +0.13% |
| 03/05 | 752 | 755 | 752 | 755 | +0.4% | 600 | 41億5250万 | +0.8% |
| 03/04 | 751 | 752 | 750 | 752 | -0.13% | 500 | 41億3600万 | +0.4% |
| 03/03 | 750 | 754 | 750 | 753 | 0% | 800 | 41億4150万 | +0.53% |
| 03/02 | 749 | 753 | 749 | 753 | +0.4% | 1,500 | 41億4150万 | +0.53% |
| 02/27 | 749 | 750 | 749 | 750 | +0.13% | 500 | 41億2500万 | +0.13% |
| 02/26 | 747 | 749 | 747 | 749 | +0.67% | 300 | 41億1950万 | 0% |
| 02/25 | 748 | 749 | 744 | 744 | -0.27% | 2,200 | 40億9200万 | -0.67% |
| 02/24 | 750 | 750 | 746 | 746 | -0.4% | 1,300 | 41億300万 | -0.4% |
| 02/20 | 750 | 750 | 749 | 749 | +0.13% | 500 | 41億1950万 | 0% |
| 02/19 | 748 | 750 | 747 | 748 | -0.13% | 500 | 41億1400万 | -0.27% |
| 02/18 | 749 | 749 | 749 | 749 | 0% | 300 | 41億1950万 | -0.13% |
| 02/17 | 746 | 749 | 746 | 749 | +0.4% | 300 | 41億1950万 | -0.13% |
| 02/16 | 746 | 749 | 746 | 746 | -0.4% | 800 | 41億300万 | -0.53% |
| 02/13 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 749 | 749 | 749 | 749 | -0.13% | 300 | 41億1950万 | -0.13% |
| 02/12 | 746 | 750 | 746 | 750 | +0.54% | 3,300 | 41億2500万 | 0% |
| 02/10 | 747 | 747 | 745 | 746 | -0.13% | 900 | 41億300万 | -0.53% |
| 02/09 | 747 | 747 | 747 | 747 | +0.13% | 600 | 41億850万 | -0.4% |
| 02/06 | 747 | 749 | 746 | 746 | 0% | 600 | 41億300万 | -0.67% |
| 02/05 | 748 | 750 | 746 | 746 | 0% | 600 | 41億300万 | -0.53% |
| 02/04 | 748 | 751 | 746 | 746 | -0.27% | 600 | 41億300万 | -0.53% |
| 02/03 | 748 | 748 | 748 | 748 | -0.4% | 300 | 41億1400万 | -0.27% |
| 02/02 | 751 | 751 | 746 | 751 | +0.67% | 400 | 41億3050万 | +0.13% |
| 01/30 | 751 | 751 | 745 | 746 | -0.13% | 500 | 41億300万 | -0.53% |
| 01/29 | 750 | 750 | 741 | 747 | -0.93% | 3,700 | 41億850万 | -0.4% |
| 01/28 | 752 | 754 | 750 | 754 | +0.27% | 1,100 | 41億4700万 | +0.53% |
| 01/27 | 754 | 754 | 752 | 752 | -0.13% | 300 | 41億3600万 | +0.27% |
| 01/26 | 753 | 753 | 753 | 753 | 0% | 300 | 41億4150万 | +0.4% |
| 01/23 | 755 | 755 | 753 | 753 | 0% | 1,200 | 41億4150万 | +0.4% |
| 01/22 | 755 | 755 | 751 | 753 | +0.13% | 1,900 | 41億4150万 | +0.4% |
| 01/21 | 752 | 752 | 751 | 752 | +0.13% | 600 | 41億3600万 | +0.4% |
| 01/20 | 752 | 752 | 751 | 751 | 0% | 700 | 41億3050万 | +0.27% |
| 01/19 | 753 | 753 | 751 | 751 | -0.27% | 900 | 41億3050万 | +0.27% |
| 01/16 | 751 | 753 | 751 | 753 | +0.13% | 200 | 41億4150万 | +0.53% |
| 01/15 | 754 | 755 | 751 | 752 | 0% | 600 | 41億3600万 | +0.53% |
| 01/14 | 753 | 753 | 752 | 752 | -0.27% | 200 | 41億3600万 | +0.53% |
| 01/13 | 754 | 754 | 750 | 754 | +0.53% | 1,700 | 41億4700万 | +0.8% |
| 01/09 | 752 | 752 | 750 | 750 | 0% | 300 | 41億2500万 | +0.27% |
| 01/08 | 749 | 754 | 749 | 750 | -0.4% | 1,400 | 41億2500万 | +0.27% |
| 01/07 | 754 | 754 | 750 | 753 | 0% | 1,400 | 41億4150万 | +0.8% |
| 01/06 | 748 | 753 | 747 | 753 | +0.67% | 1,000 | 41億4150万 | +0.8% |
| 01/05 | 748 | 748 | 748 | 748 | -0.13% | 200 | 41億1400万 | +0.13% |
| 2025 |
| 12/30 | 745 | 750 | 745 | 749 | +0.54% | 1,100 | 41億1950万 | +0.27% |
| 12/29 | 745 | 745 | 745 | 745 | +0.13% | 1,000 | 40億9750万 | -0.27% |
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。
