| 2026 |
| 03/09 | 431 | 437 | 429 | 437 | +1.16% | 5,100 | 12億9483万 | -6.02% |
| 03/06 | 434 | 434 | 431 | 432 | -0.92% | 300 | 12億8001万 | -7.1% |
| 03/05 | 437 | 437 | 433 | 436 | +2.59% | 1,800 | 12億9186万 | -6.44% |
| 03/04 | 442 | 442 | 425 | 425 | -5.56% | 3,300 | 12億5927万 | -8.6% |
| 03/03 | 459 | 465 | 450 | 450 | -3.23% | 2,400 | 13億3335万 | -3.23% |
| 03/02 | 474 | 474 | 461 | 465 | -1.9% | 1,100 | 13億7779万 | +0.22% |
| 02/27 | 479 | 491 | 466 | 474 | +0.64% | 4,900 | 14億446万 | +2.6% |
| 02/26 | 490 | 490 | 458 | 471 | -5.42% | 8,600 | 13億9557万 | +2.39% |
| 02/25 | 481 | 507 | 481 | 498 | +3.11% | 5,900 | 14億7557万 | +8.73% |
| 02/24 | 495 | 495 | 480 | 483 | -2.42% | 5,000 | 14億3112万 | +6.15% |
| 02/20 | 468 | 496 | 468 | 495 | +5.32% | 18,100 | 14億6668万 | +9.27% |
| 02/19 | 464 | 470 | 462 | 470 | +1.29% | 1,300 | 13億9261万 | +4.44% |
| 02/18 | 463 | 464 | 463 | 464 | +0.22% | 400 | 13億7483万 | +3.11% |
| 02/17 | 465 | 465 | 463 | 463 | -0.43% | 300 | 13億7186万 | +2.89% |
| 02/16 | 462 | 465 | 462 | 465 | 0% | 900 | 13億7779万 | +3.33% |
| 02/13 | 469 | 469 | 464 | 465 | -0.85% | 700 | 13億7779万 | +3.33% |
| 02/12 | 495 | 495 | 461 | 469 | -0.42% | 14,700 | 13億8964万 | +4.22% |
| 02/10 | 469 | 478 | 469 | 471 | +0.64% | 1,400 | 13億9557万 | +4.67% |
| 02/09 | 462 | 483 | 461 | 468 | +0.86% | 6,500 | 13億8668万 | +4.23% |
| 02/06 | 468 | 468 | 460 | 464 | +0.87% | 800 | 13億7483万 | +3.8% |
| 02/05 | 458 | 476 | 453 | 460 | +2% | 13,100 | 13億6298万 | +3.37% |
| 02/04 | 520 | 524 | 448 | 451 | -11.22% | 35,600 | 13億3631万 | +1.81% |
| 02/03 | 490 | 508 | 478 | 508 | +3.67% | 25,800 | 15億520万 | +14.93% |
| 02/02 | 474 | 498 | 470 | 490 | +6.99% | 35,900 | 14億5187万 | +11.87% |
| 01/30 | （IR情報）15:30 新商品『Tsukumo Colors』2026年2月先行販売開始 |
| 01/30 | 447 | 470 | 444 | 458 | +4.33% | 12,800 | 13億5705万 | +5.29% |
| 01/29 | 436 | 450 | 434 | 439 | +0.69% | 3,600 | 13億75万 | +1.15% |
| 01/28 | 420 | 462 | 420 | 436 | +3.81% | 18,800 | 12億9186万 | +0.69% |
| 01/27 | 416 | 420 | 412 | 420 | +0.24% | 17,500 | 12億4446万 | -3% |
| 01/26 | 427 | 427 | 411 | 419 | -2.78% | 9,500 | 12億4149万 | -3.23% |
| 01/23 | 423 | 451 | 416 | 431 | +3.86% | 18,100 | 12億7705万 | -0.69% |
| 01/22 | 418 | 425 | 412 | 415 | -0.24% | 7,000 | 12億2964万 | -4.6% |
| 01/21 | 420 | 422 | 416 | 416 | -1.42% | 4,400 | 12億3260万 | -4.59% |
| 01/20 | 428 | 428 | 422 | 422 | -1.4% | 2,600 | 12億5038万 | -3.43% |
| 01/19 | 438 | 438 | 425 | 428 | -0.93% | 5,600 | 12億6816万 | -2.51% |
| 01/16 | （IR情報）11:30 (訂正)「2026年2月期第3四半期決算短信〔日本基準〕(非連結)」の一部訂正に関するお知らせ |
| 01/16 | 433 | 436 | 432 | 432 | -0.23% | 6,500 | 12億8001万 | -1.59% |
| 01/15 | 431 | 438 | 431 | 433 | -4.84% | 11,900 | 12億8297万 | -1.59% |
| 01/14 | （IR情報）15:30 2026年2月期通期業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/14 | （IR情報）15:30 デジタル領域での実演の開始予定およびサービス統合に関するお知らせ |
| 01/14 | 465 | 465 | 455 | 455 | -1.3% | 12,400 | 13億4816万 | +3.17% |
| 01/13 | 470 | 470 | 461 | 461 | -0.22% | 18,600 | 13億6594万 | +4.54% |
| 01/09 | 485 | 485 | 462 | 462 | -5.33% | 15,500 | 13億6890万 | +4.76% |
| 01/08 | 477 | 503 | 459 | 488 | +6.55% | 51,300 | 14億4594万 | +10.66% |
| 01/07 | 455 | 458 | 447 | 458 | +0.66% | 1,400 | 13億5705万 | +4.09% |
| 01/06 | 454 | 455 | 445 | 455 | -0.22% | 2,800 | 13億4816万 | +3.41% |
| 01/05 | 420 | 456 | 420 | 456 | +8.57% | 9,900 | 13億5112万 | +3.64% |
| 2025 |
| 12/30 | 419 | 420 | 419 | 420 | -0.24% | 400 | 12億4446万 | -4.76% |
| 12/29 | 433 | 433 | 411 | 421 | +2.93% | 2,900 | 12億4742万 | -4.75% |
| 12/26 | 413 | 413 | 405 | 409 | -1.21% | 25,900 | 12億1186万 | -7.88% |
| 12/25 | 414 | 414 | 410 | 414 | 0% | 6,400 | 12億2668万 | -7.17% |
| 12/24 | 420 | 420 | 412 | 414 | -0.96% | 8,500 | 12億2668万 | -7.59% |
| 12/23 | 420 | 421 | 418 | 418 | -0.95% | 4,800 | 12億3853万 | -7.32% |
| 12/22 | 420 | 428 | 415 | 422 | 0% | 3,300 | 12億5038万 | -6.84% |
| 12/19 | 427 | 428 | 418 | 422 | -1.17% | 5,500 | 12億5038万 | -7.25% |
| 12/18 | 433 | 436 | 423 | 427 | -1.61% | 10,100 | 12億6520万 | -6.56% |
| 12/17 | 439 | 439 | 433 | 434 | -0.91% | 3,300 | 12億8594万 | -5.24% |
| 12/16 | 445 | 446 | 438 | 438 | -1.57% | 10,500 | 12億9779万 | -4.78% |
| 12/15 | 446 | 449 | 445 | 445 | -0.22% | 2,900 | 13億1853万 | -3.47% |
| 12/12 | 460 | 460 | 446 | 446 | -1.98% | 3,000 | 13億2149万 | -3.46% |
| 12/11 | 454 | 455 | 454 | 455 | 0% | 500 | 13億4816万 | -1.73% |
| 12/10 | 445 | 455 | 435 | 455 | +1.79% | 5,200 | 13億4816万 | -1.94% |
| 12/09 | 445 | 452 | 445 | 447 | -0.67% | 4,000 | 13億2446万 | -3.66% |
| 12/08 | 451 | 455 | 445 | 450 | -1.1% | 5,500 | 13億3335万 | -3.23% |
| 12/05 | 457 | 463 | 455 | 455 | -1.52% | 800 | 13億4816万 | -2.57% |
| 12/04 | 457 | 462 | 452 | 462 | +1.09% | 2,200 | 13億6890万 | -1.07% |
| 12/03 | 461 | 464 | 457 | 457 | -1.08% | 1,000 | 13億5409万 | -2.35% |
| 12/02 | 460 | 462 | 460 | 462 | +0.87% | 900 | 13億6890万 | -1.7% |
| 12/01 | 463 | 463 | 457 | 458 | -1.08% | 1,300 | 13億5705万 | -2.76% |
| 11/28 | 460 | 463 | 460 | 463 | +0.65% | 300 | 13億7186万 | -1.91% |
| 11/27 | 467 | 468 | 460 | 460 | -0.22% | 1,000 | 13億6298万 | -2.75% |
| 11/26 | 461 | 465 | 460 | 461 | 0% | 1,100 | 13億6594万 | -2.74% |
| 11/25 | 468 | 468 | 461 | 461 | -1.07% | 1,400 | 13億6594万 | -3.15% |
| 11/21 | 465 | 466 | 460 | 466 | 0% | 2,700 | 13億8075万 | -2.31% |
| 11/20 | 470 | 470 | 466 | 466 | 0% | 1,000 | 13億8075万 | -2.51% |
| 11/19 | （IR情報）16:00 超低反発インソール「Numa（ヌーマ）」先行販売開始 |
| 11/19 | 468 | 473 | 465 | 466 | -0.43% | 3,500 | 13億8075万 | -2.92% |
| 11/18 | 469 | 469 | 468 | 468 | -0.21% | 1,000 | 13億8668万 | -2.7% |
| 11/17 | 480 | 480 | 469 | 469 | -0.42% | 4,800 | 13億8964万 | -2.9% |
| 11/14 | 471 | 471 | 471 | 471 | -0.84% | 200 | 13億9557万 | -2.69% |
| 11/13 | 471 | 475 | 471 | 475 | +0.85% | 1,100 | 14億742万 | -2.26% |
| 11/12 | 471 | 471 | 471 | 471 | 0% | 200 | 13億9557万 | -3.29% |
| 11/11 | 471 | 479 | 470 | 471 | 0% | 2,400 | 13億9557万 | -3.48% |
| 11/10 | 465 | 479 | 465 | 471 | +0.43% | 3,600 | 13億9557万 | -3.68% |
| 11/07 | 468 | 469 | 468 | 469 | -0.21% | 300 | 13億8964万 | -4.48% |
| 11/06 | 470 | 470 | 470 | 470 | -0.21% | 800 | 13億9261万 | -4.67% |
| 11/05 | 470 | 471 | 466 | 471 | -0.21% | 2,400 | 13億9557万 | -4.66% |
| 11/04 | 469 | 477 | 469 | 472 | +0.64% | 1,800 | 13億9853万 | -4.65% |
| 10/31 | 478 | 478 | 468 | 469 | -2.7% | 3,400 | 13億8964万 | -5.63% |
| 10/30 | 467 | 482 | 466 | 482 | +3.21% | 1,900 | 14億2816万 | -3.21% |
| 10/29 | 489 | 489 | 465 | 467 | -4.5% | 9,700 | 13億8372万 | -6.41% |
| 10/28 | （5%ルール）ミロク（23.62%）吉村泰助（38.47%）チョイズ（6.75%）エンパワーフィールド（0%） |
| 10/28 | 491 | 491 | 489 | 489 | -0.61% | 1,300 | 14億4890万 | -2.4% |
| 10/27 | （5%ルール）エンパワーフィールド（23.62%）吉村泰助（38.47%）チョイズ（6.75%） |
| 10/27 | 493 | 493 | 491 | 492 | +0.41% | 500 | 14億5779万 | -2.19% |
| 10/24 | 490 | 490 | 490 | 490 | -0.2% | 300 | 14億5187万 | -2.78% |
| 10/22 | 493 | 493 | 487 | 491 | +1.03% | 400 | 14億5483万 | -2.77% |
| 10/21 | （IR情報）15:30 主要株主の異動(予定)及び公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 10/21 | 489 | 489 | 485 | 486 | -0.61% | 800 | 14億4001万 | -3.95% |
| 10/20 | 495 | 496 | 489 | 489 | -1.41% | 1,900 | 14億4890万 | -3.55% |
| 10/16 | 496 | 500 | 496 | 496 | -0.4% | 3,000 | 14億6964万 | -2.36% |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期決算説明資料 |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/15 | 500 | 504 | 498 | 498 | 0% | 600 | 14億7557万 | -1.97% |
| 10/14 | 501 | 501 | 498 | 498 | -0.8% | 3,100 | 14億7557万 | -1.97% |
| 10/10 | 502 | 502 | 502 | 502 | 0% | 100 | 14億8742万 | -1.38% |
| 10/09 | 503 | 503 | 502 | 502 | -0.4% | 300 | 14億8742万 | -1.38% |
| 10/08 | 504 | 504 | 504 | 504 | +0.2% | 100 | 14億9335万 | -1.18% |
| 10/07 | 503 | 503 | 503 | 503 | -1.95% | 700 | 14億9038万 | -1.37% |
| 10/06 | 503 | 513 | 502 | 513 | +2.4% | 3,100 | 15億2001万 | +0.59% |
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。
