| 2026 |
| 06/19 | 5,770 | 5,890 | 5,630 | 5,890 | +2.08% | 12,600 | 317億1776万 | -7.3% |
| 06/18 | 5,800 | 6,000 | 5,770 | 5,770 | -0.52% | 11,100 | 310億7156万 | -9.35% |
| 06/17 | 5,730 | 5,940 | 5,710 | 5,800 | +1.58% | 10,000 | 312億3311万 | -9.06% |
| 06/16 | （5%ルール）テンポス HD（60.11%） |
| 06/16 | 5,910 | 5,970 | 5,710 | 5,710 | -3.38% | 15,600 | 307億4846万 | -10.61% |
| 06/15 | 6,070 | 6,090 | 5,870 | 5,910 | -1.34% | 11,000 | 318億2546万 | -7.6% |
| 06/15 | （空売り報告）大和証券 32,500株（0.6%）+0.03% |
| 06/12 | 6,230 | 6,300 | 5,950 | 5,990 | -3.85% | 16,300 | 322億5626万 | -6.32% |
| 06/11 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 06/11 | 6,510 | 6,640 | 6,210 | 6,230 | -5.75% | 15,000 | 335億4867万 | -2.43% |
| 06/10 | （IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/10 | （IR情報）16:15 2027年1月期第1四半期決算短信[日本基準](非連結) |
| 06/10 | 6,450 | 6,620 | 6,410 | 6,610 | +2.16% | 7,000 | 355億9498万 | +3.93% |
| 06/09 | 6,620 | 6,670 | 6,470 | 6,470 | -0.77% | 11,400 | 348億4107万 | +2.44% |
| 06/08 | （IR情報）17:55 (訂正)2027年1月期(2月度から4月度)売上高前年対比等のお知らせの一部訂正について |
| 06/08 | （IR情報）17:10 2027年1月期5月度売上高前年対比等のお知らせ |
| 06/08 | 6,440 | 6,690 | 6,400 | 6,520 | +0.93% | 6,000 | 351億1033万 | +3.89% |
| 06/05 | 6,500 | 6,590 | 6,440 | 6,460 | -0.77% | 7,600 | 347億8722万 | +3.58% |
| 06/04 | 6,610 | 6,630 | 6,510 | 6,510 | -1.51% | 3,200 | 350億5648万 | +5.03% |
| 06/03 | 6,730 | 6,880 | 6,520 | 6,610 | -1.78% | 9,200 | 355億9498万 | +7.39% |
| 06/02 | 6,550 | 6,760 | 6,550 | 6,730 | +2.91% | 8,900 | 362億4118万 | +10.22% |
| 06/01 | 6,770 | 6,840 | 6,530 | 6,540 | -3.4% | 13,800 | 352億1803万 | +8.03% |
| 05/29 | 6,750 | 7,050 | 6,750 | 6,770 | +0.3% | 18,900 | 364億5658万 | +12.59% |
| 05/29 | （空売り報告）大和証券 30,900株（0.57%）-0.08% |
| 05/28 | 6,570 | 6,780 | 6,500 | 6,750 | +2.74% | 11,100 | 363億4888万 | +13.16% |
| 05/27 | 6,370 | 6,600 | 6,350 | 6,570 | +1.55% | 8,500 | 353億7958万 | +10.98% |
| 05/26 | 6,370 | 6,540 | 6,270 | 6,470 | +2.37% | 10,900 | 348億4107万 | +9.96% |
| 05/25 | 6,290 | 6,400 | 6,240 | 6,320 | +0.48% | 10,400 | 340億3332万 | +8.22% |
| 05/22 | 5,900 | 6,420 | 5,870 | 6,290 | +5.01% | 22,400 | 338億7177万 | +8.37% |
| 05/21 | 6,850 | 6,940 | 5,970 | 5,990 | -12.55% | 58,000 | 322億5626万 | +3.87% |
| 05/20 | 6,660 | 6,850 | 6,620 | 6,850 | +2.85% | 12,300 | 368億8738万 | +19.19% |
| 05/19 | 6,500 | 6,690 | 6,500 | 6,660 | +3.74% | 11,800 | 358億6423万 | +16.8% |
| 05/18 | 6,130 | 6,420 | 6,130 | 6,420 | +4.05% | 9,000 | 345億7182万 | +13.37% |
| 05/15 | 6,090 | 6,300 | 6,010 | 6,170 | +1.31% | 13,900 | 332億2557万 | +9.59% |
| 05/14 | 6,000 | 6,150 | 5,990 | 6,090 | +0.5% | 11,000 | 327億9477万 | +8.63% |
| 05/13 | 5,910 | 6,150 | 5,910 | 6,060 | +2.54% | 11,200 | 326億3322万 | +8.66% |
| 05/12 | 5,850 | 5,920 | 5,760 | 5,910 | +1.03% | 12,300 | 318億2546万 | +6.49% |
| 05/12 | （空売り報告）大和証券 35,400株（0.65%）-0.07% |
| 05/11 | 5,790 | 5,850 | 5,710 | 5,850 | +1.21% | 6,700 | 315億236万 | +5.81% |
| 05/08 | 5,630 | 5,780 | 5,520 | 5,780 | +3.4% | 13,200 | 311億2541万 | +4.94% |
| 05/07 | （IR情報）16:00 2027年1月期4月度売上高前年対比等のお知らせ |
| 05/07 | 5,650 | 5,670 | 5,570 | 5,590 | +1.27% | 5,100 | 301億226万 | +1.67% |
| 05/01 | 5,470 | 5,560 | 5,460 | 5,520 | +1.1% | 3,700 | 297億2531万 | +0.53% |
| 04/30 | 5,620 | 5,620 | 5,450 | 5,460 | -1.62% | 9,000 | 294億220万 | -0.36% |
| 04/28 | 5,500 | 5,630 | 5,500 | 5,550 | +1.09% | 2,700 | 298億8686万 | +1.48% |
| 04/27 | 5,520 | 5,560 | 5,460 | 5,490 | +1.1% | 7,000 | 295億6375万 | +0.86% |
| 04/24 | 5,420 | 5,560 | 5,420 | 5,430 | +0.56% | 15,100 | 292億4065万 | +0.28% |
| 04/24 | （空売り報告）大和証券 39,200株（0.72%）+0.12% |
| 04/23 | （IR情報）16:00 支配株主等に関する事項について |
| 04/23 | 5,420 | 5,430 | 5,320 | 5,400 | -0.37% | 11,800 | 290億7910万 | +0.15% |
| 04/22 | 5,510 | 5,550 | 5,420 | 5,420 | -1.63% | 9,600 | 291億8680万 | +0.95% |
| 04/21 | 5,540 | 5,650 | 5,500 | 5,510 | -1.08% | 11,100 | 296億7146万 | +3.11% |
| 04/21 | （空売り報告）大和証券 32,700株（0.6%）+0.1% |
| 04/20 | 5,680 | 5,690 | 5,550 | 5,570 | -0.89% | 13,400 | 299億9456万 | +4.86% |
| 04/17 | 5,840 | 5,840 | 5,620 | 5,620 | -0.88% | 16,500 | 302億6381万 | +6.48% |
| 04/16 | 5,970 | 6,000 | 5,600 | 5,670 | +5.59% | 43,400 | 305億3306万 | +8.14% |
| 04/15 | （IR情報）16:00 株式分割及び株式優待制度の実質的拡充に関するお知らせ |
| 04/15 | 5,460 | 5,550 | 5,370 | 5,370 | -0.92% | 4,600 | 289億1755万 | +3.11% |
| 04/14 | 5,470 | 5,560 | 5,380 | 5,420 | +0.93% | 4,500 | 291億8680万 | +4.57% |
| 04/14 | （空売り報告）大和証券 27,000株（0.5%）再IN |
| 04/13 | 5,490 | 5,640 | 5,360 | 5,370 | -2.19% | 8,100 | 289億1755万 | +4.25% |
| 04/10 | 5,720 | 5,740 | 5,440 | 5,490 | -4.02% | 6,500 | 295億6375万 | +7.12% |
| 04/09 | 5,700 | 5,760 | 5,670 | 5,720 | +0.35% | 6,300 | 308億231万 | +12.33% |
| 04/08 | 5,690 | 5,700 | 5,600 | 5,700 | +1.79% | 5,700 | 306億9461万 | +12.96% |
| 04/07 | 5,560 | 5,750 | 5,560 | 5,600 | +0.9% | 8,100 | 301億5611万 | +11.89% |
| 04/06 | （IR情報）16:00 2027年1月期3月度売上高前年対比等のお知らせ |
| 04/06 | 5,400 | 5,640 | 5,400 | 5,550 | +3.16% | 12,700 | 298億8686万 | +11.69% |
| 04/03 | 5,370 | 5,470 | 5,370 | 5,380 | -0.19% | 8,600 | 289億7140万 | +9% |
| 04/02 | 5,490 | 5,540 | 5,350 | 5,390 | +0.37% | 12,200 | 290億2525万 | +9.78% |
| 04/01 | 5,340 | 5,520 | 5,340 | 5,370 | +0.94% | 10,600 | 289億1755万 | +9.97% |
| 03/31 | 5,580 | 5,580 | 5,080 | 5,320 | -3.8% | 30,400 | 286億4830万 | +9.58% |
| 03/30 | 5,350 | 5,560 | 5,340 | 5,530 | +2.03% | 12,700 | 297億7916万 | +14.49% |
| 03/27 | 5,300 | 5,450 | 5,260 | 5,420 | +3.24% | 15,800 | 291億8680万 | +12.96% |
| 03/26 | 5,180 | 5,250 | 5,090 | 5,250 | +1.35% | 14,800 | 282億7135万 | +10.04% |
| 03/25 | 4,985 | 5,230 | 4,985 | 5,180 | +5.39% | 22,700 | 278億9440万 | +9.05% |
| 03/24 | 4,835 | 4,980 | 4,800 | 4,915 | +2.93% | 14,700 | 264億6737万 | +3.82% |
| 03/23 | 4,800 | 4,800 | 4,730 | 4,775 | -1.65% | 4,100 | 257億1347万 | +0.95% |
| 03/19 | （IR情報）19:15 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/19 | 4,810 | 4,855 | 4,790 | 4,855 | +0.31% | 6,700 | 261億4427万 | +2.6% |
| 03/19 | （空売り報告）大和証券 26,000株（0.48%）-0.04%義務消失 |
| 03/18 | 4,785 | 4,840 | 4,765 | 4,840 | +1.26% | 7,000 | 260億6349万 | +2.33% |
| 03/17 | 4,740 | 4,800 | 4,725 | 4,780 | +1.16% | 4,300 | 257億4039万 | +1.16% |
| 03/16 | 4,700 | 4,725 | 4,665 | 4,725 | +0.11% | 5,100 | 254億4421万 | +0.02% |
| 03/13 | 4,735 | 4,735 | 4,640 | 4,720 | -0.42% | 8,900 | 254億1729万 | -0.11% |
| 03/13 | （空売り報告）大和証券 28,400株（0.52%）新規 |
| 03/12 | 4,805 | 4,815 | 4,670 | 4,740 | -1.04% | 15,100 | 255億2499万 | +0.34% |
| 03/11 | （IR情報）16:00 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/11 | 4,775 | 4,790 | 4,750 | 4,790 | +0.84% | 7,300 | 257億9424万 | +1.46% |
| 03/10 | 4,655 | 4,755 | 4,655 | 4,750 | +2.7% | 8,900 | 255億7884万 | +0.76% |
| 03/09 | 4,670 | 4,670 | 4,580 | 4,625 | -1.6% | 6,300 | 249億571万 | -1.83% |
| 03/06 | （IR情報）16:00 2027年1月期2月度売上高前年対比等のお知らせ |
| 03/06 | 4,615 | 4,710 | 4,615 | 4,700 | +0.64% | 2,900 | 253億959万 | -0.21% |
| 03/05 | 4,690 | 4,695 | 4,620 | 4,670 | +1.97% | 3,400 | 251億4804万 | -0.87% |
| 03/04 | 4,630 | 4,650 | 4,565 | 4,580 | -1.72% | 15,000 | 246億6339万 | -2.97% |
| 03/03 | 4,700 | 4,715 | 4,660 | 4,660 | -0.96% | 5,900 | 250億9419万 | -1.5% |
| 03/02 | 4,740 | 4,755 | 4,670 | 4,705 | -0.74% | 6,500 | 253億3651万 | -0.72% |
| 02/27 | 4,720 | 4,745 | 4,695 | 4,740 | +0.42% | 3,000 | 255億2499万 | -0.13% |
| 02/26 | 4,730 | 4,755 | 4,720 | 4,720 | +0.32% | 3,500 | 254億1729万 | -0.65% |
| 02/25 | 4,695 | 4,720 | 4,675 | 4,705 | +0.75% | 4,700 | 253億3651万 | -1.09% |
| 02/24 | 4,735 | 4,735 | 4,670 | 4,670 | -0.64% | 8,000 | 251億4804万 | -1.95% |
| 02/20 | 4,720 | 4,745 | 4,700 | 4,700 | -0.74% | 4,000 | 253億959万 | -1.49% |
| 02/19 | 4,735 | 4,770 | 4,695 | 4,735 | 0% | 9,700 | 254億9806万 | -0.9% |
| 02/18 | 4,740 | 4,770 | 4,650 | 4,735 | +0.21% | 13,000 | 254億9806万 | -0.98% |
| 02/17 | 4,805 | 4,805 | 4,725 | 4,725 | -1.56% | 11,100 | 254億4421万 | -1.25% |
| 02/16 | 4,810 | 4,850 | 4,800 | 4,800 | -0.21% | 4,300 | 258億4809万 | +0.27% |
| 02/13 | 4,835 | 4,845 | 4,805 | 4,810 | -0.31% | 5,200 | 259億194万 | +0.5% |
| 02/12 | 4,795 | 4,840 | 4,795 | 4,825 | +0.73% | 10,100 | 259億8272万 | +0.88% |
| 02/10 | 4,730 | 4,820 | 4,730 | 4,790 | +1.27% | 12,900 | 257億9424万 | +0.17% |
| 02/09 | 4,780 | 4,780 | 4,730 | 4,730 | -0.42% | 7,700 | 254億7114万 | -1.13% |
| 02/06 | （IR情報）16:00 2026年1月期1月度売上高前年対比等のお知らせ |
| 02/06 | 4,760 | 4,775 | 4,735 | 4,750 | -0.21% | 6,200 | 255億7884万 | -0.84% |
| 02/05 | 4,695 | 4,760 | 4,695 | 4,760 | +1.38% | 8,400 | 256億3269万 | -0.69% |
| 02/04 | 4,645 | 4,695 | 4,640 | 4,695 | +1.08% | 4,700 | 252億8266万 | -2% |
| 02/03 | 4,645 | 4,675 | 4,635 | 4,645 | +0.32% | 5,000 | 250億1341万 | -3.09% |
| 02/02 | 4,655 | 4,675 | 4,620 | 4,630 | -0.96% | 8,400 | 249億3264万 | -3.46% |
| 01/30 | 4,600 | 4,760 | 4,600 | 4,675 | +1.52% | 22,800 | 251億7496万 | -2.56% |
| 01/29 | （5%ルール）あさしお（8.36%） |
| 01/29 | 4,715 | 4,720 | 4,590 | 4,605 | -2.44% | 88,700 | 247億9801万 | -4.06% |
| 01/28 | 4,870 | 4,870 | 4,720 | 4,720 | -3.28% | 123,900 | 254億1729万 | -1.83% |
| 01/27 | 4,865 | 4,880 | 4,850 | 4,880 | +0.31% | 31,100 | 262億7889万 | +1.46% |
| 01/26 | 4,870 | 4,875 | 4,845 | 4,865 | -0.1% | 30,600 | 261億9812万 | +1.27% |
| 01/23 | 4,870 | 4,885 | 4,870 | 4,870 | 0% | 8,600 | 262億2504万 | +1.44% |
| 01/22 | 4,880 | 4,885 | 4,870 | 4,870 | 0% | 6,200 | 262億2504万 | +1.54% |
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。
