| 2026 |
| 07/10 | 801 | 807 | 800 | 803 | +0.5% | 8,600 | 65億4958万 | +5.66% |
| 07/09 | 791 | 799 | 791 | 799 | +1.01% | 8,800 | 65億1696万 | +5.55% |
| 07/08 | 792 | 792 | 780 | 791 | -0.5% | 12,400 | 64億5171万 | +5.05% |
| 07/07 | 800 | 804 | 787 | 795 | -0.63% | 10,200 | 64億8433万 | +6.14% |
| 07/06 | 830 | 830 | 780 | 800 | -3.61% | 38,500 | 65億2512万 | +7.38% |
| 07/03 | 840 | 840 | 770 | 830 | -0.6% | 82,000 | 67億6981万 | +12.01% |
| 07/02 | 805 | 895 | 805 | 835 | +11.48% | 222,500 | 68億1059万 | +13.3% |
| 07/01 | （IR情報）17:20 2026年6月期連結業績予想の修正に関するお知らせ |
| 07/01 | 750 | 750 | 735 | 749 | +1.9% | 4,500 | 61億914万 | +2.32% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 765 | 766 | 735 | 735 | +0.68% | 11,600 | 59億9495万 | +0.55% |
| 06/29 | 745 | 753 | 723 | 730 | -6.23% | 17,300 | 59億5417万 | 0% |
| 06/26 | 769 | 781 | 769 | 779 | -0.19% | 10,200 | 126億9951万 | +6.79% |
| 06/25 | 769 | 788 | 769 | 780 | +1.04% | 11,200 | 127億2398万 | +7.44% |
| 06/24 | 767 | 794 | 767 | 772 | +0.52% | 19,800 | 125億9348万 | +6.78% |
| 06/23 | 789 | 790 | 768 | 768 | -0.26% | 15,000 | 125億2823万 | +6.67% |
| 06/22 | 771 | 793 | 770 | 770 | +0.65% | 11,600 | 125億6085万 | +7.09% |
| 06/19 | 767 | 794 | 765 | 765 | -1.92% | 15,200 | 124億7929万 | +6.69% |
| 06/18 | （IR情報）16:00 完全子会社である連結子会社間の合併のお知らせ |
| 06/18 | （IR情報）16:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 06/18 | 743 | 795 | 743 | 780 | +5.05% | 30,400 | 127億2398万 | +9.09% |
| 06/17 | 730 | 747 | 725 | 743 | +2.41% | 22,200 | 121億1225万 | +4.28% |
| 06/16 | 719 | 733 | 715 | 725 | +1.33% | 12,200 | 118億2678万 | +1.83% |
| 06/15 | 725 | 725 | 713 | 716 | +0.42% | 6,600 | 116億7180万 | +0.49% |
| 06/12 | 713 | 713 | 703 | 713 | +0.42% | 8,400 | 116億2287万 | +0.07% |
| 06/11 | 708 | 724 | 707 | 710 | +0.07% | 5,600 | 115億7393万 | -0.49% |
| 06/10 | 709 | 717 | 709 | 709 | -0.14% | 5,000 | 115億6577万 | -0.56% |
| 06/09 | 713 | 713 | 710 | 710 | +0.71% | 3,600 | 115億8208万 | -0.28% |
| 06/08 | 708 | 715 | 705 | 705 | -1.4% | 10,600 | 115億52万 | -0.98% |
| 06/05 | 720 | 743 | 705 | 715 | +3.47% | 33,800 | 116億6365万 | +0.56% |
| 06/04 | 696 | 710 | 691 | 691 | -1.29% | 12,600 | 112億7214万 | -2.68% |
| 06/03 | 703 | 712 | 694 | 700 | +0.5% | 7,400 | 114億1896万 | -1.41% |
| 06/02 | 698 | 703 | 694 | 697 | -0.78% | 5,000 | 113億6186万 | -1.9% |
| 06/01 | 730 | 730 | 702 | 702 | -3.11% | 22,400 | 114億5158万 | -1.27% |
| 05/29 | （IR情報）16:00 株式取得(持分法適用関連会社化)のお知らせ |
| 05/29 | 728 | 730 | 722 | 725 | +1.54% | 7,400 | 118億1862万 | +1.9% |
| 05/28 | 729 | 730 | 714 | 714 | -1.45% | 11,000 | 116億3918万 | +0.35% |
| 05/27 | 712 | 732 | 712 | 724 | +0.84% | 11,000 | 118億1046万 | +1.69% |
| 05/26 | 702 | 718 | 701 | 718 | +2.06% | 3,800 | 117億1259万 | +0.84% |
| 05/26 | （IR情報）8:30 (訂正)「当社及び子会社の商号変更に関するお知らせ」の一部訂正について |
| 05/25 | （IR情報）16:00 当社及び子会社の商号変更に関するお知らせ |
| 05/25 | 706 | 710 | 690 | 704 | +1.15% | 8,200 | 114億7605万 | -1.19% |
| 05/22 | 700 | 709 | 688 | 696 | -1.7% | 7,000 | 113億4555万 | -2.45% |
| 05/21 | 710 | 715 | 700 | 708 | +1.29% | 31,400 | 115億4130万 | -1.05% |
| 05/20 | 724 | 727 | 699 | 699 | -4.32% | 18,000 | 113億9449万 | -2.44% |
| 05/19 | 719 | 733 | 719 | 730 | +1.53% | 28,000 | 119億834万 | +1.67% |
| 05/18 | 743 | 743 | 717 | 719 | +0.56% | 15,800 | 117億2890万 | -0.14% |
| 05/15 | （IR情報）16:00 期末配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 731 | 732 | 710 | 715 | -1.11% | 24,600 | 116億6365万 | -0.83% |
| 05/14 | 726 | 737 | 723 | 723 | -0.34% | 14,200 | 117億9415万 | +0.14% |
| 05/13 | 725 | 733 | 723 | 726 | +0.07% | 15,200 | 118億3493万 | +0.48% |
| 05/12 | 731 | 740 | 725 | 725 | -0.75% | 12,200 | 118億2678万 | +0.42% |
| 05/11 | 726 | 737 | 726 | 731 | +1.04% | 10,000 | 119億1650万 | +1.04% |
| 05/08 | 722 | 723 | 708 | 723 | +0.56% | 9,600 | 117億9415万 | 0% |
| 05/07 | 710 | 724 | 706 | 719 | +3.38% | 26,800 | 117億2890万 | -0.55% |
| 05/01 | 691 | 698 | 691 | 696 | +0.8% | 6,800 | 113億4555万 | -3.94% |
| 04/30 | 702 | 702 | 689 | 690 | -1.15% | 22,200 | 112億5583万 | -5.09% |
| 04/28 | 689 | 699 | 689 | 698 | +1.38% | 5,000 | 113億8633万 | -4.51% |
| 04/27 | 688 | 697 | 679 | 689 | +0.15% | 10,000 | 112億3136万 | -6.07% |
| 04/24 | 693 | 701 | 685 | 688 | -0.79% | 17,800 | 112億1505万 | -6.46% |
| 04/23 | 715 | 715 | 693 | 693 | -3.35% | 32,800 | 113億477万 | -6.1% |
| 04/22 | 714 | 718 | 714 | 717 | +0.14% | 5,200 | 116億9627万 | -3.37% |
| 04/21 | 724 | 726 | 713 | 716 | -1.24% | 20,600 | 116億7996万 | -3.76% |
| 04/20 | 730 | 730 | 725 | 725 | -0.48% | 4,800 | 118億2678万 | -2.82% |
| 04/17 | 724 | 729 | 722 | 729 | +0.62% | 5,200 | 118億8387万 | -2.61% |
| 04/16 | 724 | 726 | 721 | 724 | +0.14% | 8,600 | 118億1046万 | -3.47% |
| 04/15 | 726 | 733 | 722 | 723 | -0.62% | 9,200 | 117億9415万 | -3.86% |
| 04/14 | 744 | 744 | 728 | 728 | -1.42% | 6,000 | 118億6756万 | -3.51% |
| 04/13 | 748 | 751 | 738 | 738 | -1.07% | 7,000 | 120億3884万 | -2.25% |
| 04/10 | 751 | 757 | 743 | 746 | -0.6% | 8,000 | 121億6934万 | -1.32% |
| 04/09 | 766 | 766 | 751 | 751 | -1.96% | 13,200 | 122億4275万 | -0.86% |
| 04/08 | 750 | 771 | 748 | 766 | +3.31% | 7,400 | 124億8744万 | +1.26% |
| 04/07 | 747 | 754 | 740 | 741 | -0.74% | 16,600 | 120億8778万 | -2.11% |
| 04/06 | 738 | 751 | 738 | 747 | +1.22% | 7,000 | 121億7750万 | -1.78% |
| 04/03 | 739 | 739 | 731 | 738 | +1.72% | 12,800 | 120億3069万 | -3.09% |
| 04/02 | 748 | 752 | 725 | 725 | -2.09% | 37,800 | 118億2678万 | -4.73% |
| 04/01 | 718 | 743 | 718 | 741 | +3.35% | 12,800 | 120億7962万 | -2.82% |
| 03/31 | 727 | 735 | 709 | 717 | -1.51% | 28,600 | 116億8812万 | -5.97% |
| 03/30 | 743 | 752 | 725 | 728 | -4.59% | 30,800 | 118億6756万 | -4.53% |
| 03/27 | 755 | 785 | 755 | 763 | -0.07% | 9,800 | 124億3851万 | -0.07% |
| 03/26 | 782 | 784 | 760 | 763 | -1.74% | 8,600 | 124億4666万 | +0.13% |
| 03/25 | 751 | 782 | 751 | 777 | +3.46% | 24,800 | 126億6688万 | +1.9% |
| 03/24 | 760 | 760 | 735 | 751 | +0.74% | 23,800 | 122億4275万 | -1.12% |
| 03/23 | 768 | 768 | 745 | 745 | -3.5% | 25,800 | 121億5303万 | -1.59% |
| 03/19 | （IR情報）16:00 完全子会社である連結子会社間の合併のお知らせ |
| 03/19 | 769 | 775 | 769 | 772 | -1.97% | 10,400 | 125億9348万 | +2.39% |
| 03/18 | 760 | 788 | 760 | 788 | +3.69% | 7,800 | 128億4633万 | +5% |
| 03/17 | 768 | 788 | 750 | 760 | -0.98% | 30,600 | 123億8957万 | +1.95% |
| 03/16 | 771 | 809 | 746 | 767 | -0.65% | 207,600 | 125億1191万 | +3.37% |
| 03/13 | （5%ルール）SUNBASE（18.39%）スリーアローズ（9.24%）平山善一（11.15%） |
| 03/13 | 757 | 772 | 752 | 772 | -0.45% | 8,600 | 125億9348万 | +4.61% |
| 03/12 | 785 | 800 | 754 | 776 | -1.27% | 21,600 | 126億5057万 | +5.65% |
| 03/11 | 780 | 789 | 760 | 786 | +1.68% | 10,200 | 128億1370万 | +7.6% |
| 03/10 | 760 | 773 | 755 | 773 | +3.55% | 8,800 | 126億163万 | +6.55% |
| 03/09 | 738 | 748 | 732 | 746 | -2.1% | 22,600 | 121億6934万 | +3.47% |
| 03/06 | 753 | 802 | 753 | 762 | -0.46% | 26,000 | 124億3035万 | +6.13% |
| 03/05 | 760 | 780 | 745 | 766 | +4.86% | 21,800 | 124億8744万 | +7.21% |
| 03/04 | 757 | 776 | 730 | 730 | -7.89% | 45,200 | 119億834万 | +2.82% |
| 03/03 | 809 | 811 | 775 | 793 | -3% | 41,000 | 129億2789万 | +12.09% |
| 03/02 | 768 | 817 | 768 | 817 | +6.31% | 53,400 | 133億2755万 | +16.38% |
| 02/27 | 755 | 769 | 754 | 769 | +1.79% | 34,600 | 125億3638万 | +10.42% |
| 02/26 | 742 | 760 | 742 | 755 | +1.75% | 38,600 | 123億1616万 | +9.26% |
| 02/25 | 735 | 743 | 725 | 742 | +1.64% | 19,000 | 121億409万 | +8.01% |
| 02/24 | 730 | 734 | 726 | 730 | -0.48% | 20,400 | 119億834万 | +6.73% |
| 02/20 | 733 | 734 | 725 | 734 | -1.48% | 16,800 | 119億6543万 | +7.71% |
| 02/19 | 745 | 745 | 721 | 745 | +0.4% | 39,600 | 121億4487万 | +9.65% |
| 02/18 | 764 | 764 | 726 | 742 | -1.13% | 59,600 | 120億9594万 | +9.69% |
| 02/17 | 760 | 760 | 723 | 750 | +4.17% | 158,200 | 122億3460万 | +11.28% |
| 02/16 | （IR情報）16:00 株式分割に関するお知らせ |
| 02/16 | （IR情報）16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/16 | 690 | 734 | 690 | 720 | +4.5% | 95,800 | 117億4521万 | +7.46% |
| 02/13 | 680 | 689 | 667 | 689 | +1.03% | 35,800 | 112億3951万 | +3.14% |
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。
