| 2026 |
| 04/02 | 1,922 | 1,922 | 1,870 | 1,875 | -1.21% | 9,900 | 60億9168万 | -4.29% |
| 04/01 | 1,888 | 1,909 | 1,886 | 1,898 | +0.26% | 9,800 | 61億6641万 | -3.21% |
| 03/31 | 1,900 | 1,910 | 1,890 | 1,893 | -1.61% | 3,300 | 61億5016万 | -3.57% |
| 03/30 | 1,939 | 1,939 | 1,903 | 1,924 | -1.74% | 5,300 | 62億5088万 | -1.99% |
| 03/27 | 1,924 | 1,960 | 1,901 | 1,958 | -0.31% | 14,500 | 63億6134万 | -0.25% |
| 03/26 | 1,989 | 2,017 | 1,943 | 1,964 | +0.36% | 74,300 | 63億8083万 | +0.15% |
| 03/25 | 2,106 | 2,364 | 1,950 | 1,957 | -5.91% | 228,400 | 63億5809万 | -0.05% |
| 03/24 | 1,953 | 2,152 | 1,953 | 2,080 | +5.05% | 21,700 | 67億5771万 | +6.34% |
| 03/23 | 1,922 | 2,000 | 1,920 | 1,980 | +2.06% | 15,000 | 64億3282万 | +1.28% |
| 03/19 | 1,940 | 1,940 | 1,940 | 1,940 | -1.57% | 600 | 63億286万 | -1.02% |
| 03/18 | 1,928 | 1,971 | 1,926 | 1,971 | +2.34% | 2,000 | 64億358万 | +0.36% |
| 03/17 | 1,940 | 1,940 | 1,925 | 1,926 | -0.72% | 1,500 | 62億5738万 | -2.03% |
| 03/16 | 1,940 | 1,941 | 1,940 | 1,940 | 0% | 700 | 63億286万 | -1.47% |
| 03/13 | 1,941 | 1,945 | 1,940 | 1,940 | -1.72% | 1,200 | 63億286万 | -1.62% |
| 03/12 | 1,981 | 1,981 | 1,942 | 1,974 | -0.05% | 1,000 | 64億1332万 | -0.05% |
| 03/11 | 1,991 | 2,011 | 1,975 | 1,975 | -0.75% | 600 | 64億1657万 | -0.05% |
| 03/10 | 1,994 | 1,999 | 1,962 | 1,990 | +1.84% | 2,400 | 64億6531万 | +0.71% |
| 03/09 | 2,020 | 2,020 | 1,908 | 1,954 | -3.36% | 4,800 | 63億4835万 | -1.11% |
| 03/06 | 2,050 | 2,050 | 1,993 | 2,022 | -1.37% | 1,900 | 65億6927万 | +2.22% |
| 03/05 | 1,962 | 2,050 | 1,962 | 2,050 | +5.45% | 25,500 | 66億6024万 | +3.74% |
| 03/04 | 1,916 | 1,980 | 1,904 | 1,944 | -0.41% | 6,300 | 63億1586万 | -1.52% |
| 03/03 | 1,938 | 2,050 | 1,870 | 1,952 | +0.77% | 14,000 | 63億4185万 | -1.21% |
| 03/02 | 1,956 | 1,956 | 1,937 | 1,937 | -0.97% | 4,200 | 62億9311万 | -2.07% |
| 02/27 | （IR情報）17:00 株式会社ドゥルック及び有限会社関西ドゥルックの株式取得(完全子会社化)に関するお知らせ |
| 02/27 | 1,959 | 1,972 | 1,936 | 1,956 | -0.76% | 3,100 | 63億5484万 | -1.26% |
| 02/26 | 1,940 | 1,971 | 1,932 | 1,971 | +1.6% | 2,900 | 64億358万 | -0.55% |
| 02/25 | 1,929 | 1,962 | 1,929 | 1,940 | +0.57% | 900 | 63億286万 | -2.17% |
| 02/24 | 1,924 | 1,952 | 1,910 | 1,929 | +1.37% | 5,000 | 62億6712万 | -2.87% |
| 02/20 | 1,922 | 1,922 | 1,895 | 1,903 | -1.55% | 3,500 | 61億8265万 | -4.37% |
| 02/19 | 1,898 | 1,960 | 1,895 | 1,933 | +2.06% | 6,300 | 62億8012万 | -3.06% |
| 02/18 | 1,898 | 1,898 | 1,891 | 1,894 | -0.21% | 6,300 | 61億5341万 | -5.16% |
| 02/17 | 1,889 | 1,898 | 1,889 | 1,898 | +0.48% | 6,500 | 61億6641万 | -5.19% |
| 02/16 | 1,905 | 1,930 | 1,850 | 1,889 | -8.96% | 40,900 | 61億3717万 | -5.83% |
| 02/13 | （IR情報）15:31 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:31 剰余金の配当(中間配当)に関するお知らせ |
| 02/13 | 2,045 | 2,075 | 2,045 | 2,075 | -0.81% | 2,200 | 67億4146万 | +3.23% |
| 02/12 | 2,067 | 2,092 | 2,033 | 2,092 | +2% | 2,400 | 67億9669万 | +4.24% |
| 02/10 | 2,012 | 2,051 | 2,012 | 2,051 | +1.43% | 2,000 | 66億6349万 | +2.4% |
| 02/09 | 2,002 | 2,051 | 2,000 | 2,022 | +1% | 5,300 | 65億6927万 | +1.05% |
| 02/06 | 1,999 | 2,003 | 1,999 | 2,002 | -0.84% | 500 | 65億429万 | +0.1% |
| 02/05 | 2,000 | 2,019 | 2,000 | 2,019 | +1% | 800 | 65億5952万 | +0.95% |
| 02/04 | 1,996 | 2,000 | 1,996 | 1,999 | +0.2% | 900 | 64億9455万 | 0% |
| 02/03 | 1,996 | 1,996 | 1,980 | 1,995 | +0.55% | 500 | 64億8155万 | -0.25% |
| 02/02 | 1,993 | 1,997 | 1,981 | 1,984 | -0.6% | 1,100 | 64億4581万 | -0.85% |
| 01/30 | 1,998 | 1,998 | 1,974 | 1,996 | -0.1% | 700 | 64億8480万 | -0.3% |
| 01/29 | 1,977 | 1,998 | 1,977 | 1,998 | +0.91% | 200 | 64億9130万 | -0.2% |
| 01/28 | 1,999 | 1,999 | 1,980 | 1,980 | -0.4% | 200 | 64億3282万 | -1.1% |
| 01/27 | 1,981 | 1,995 | 1,981 | 1,988 | -0.05% | 1,200 | 64億5881万 | -0.75% |
| 01/26 | 2,002 | 2,002 | 1,977 | 1,989 | -1.34% | 2,000 | 64億6206万 | -0.7% |
| 01/23 | 2,004 | 2,032 | 2,003 | 2,016 | +0.95% | 1,300 | 65億4978万 | +0.6% |
| 01/22 | 2,000 | 2,009 | 1,997 | 1,997 | +0.81% | 400 | 64億8805万 | -0.3% |
| 01/21 | 2,000 | 2,000 | 1,968 | 1,981 | -1.3% | 3,000 | 64億3607万 | -1.1% |
| 01/20 | 2,029 | 2,029 | 2,007 | 2,007 | -0.74% | 500 | 65億2054万 | +0.15% |
| 01/19 | 2,030 | 2,030 | 2,009 | 2,022 | +0.2% | 1,900 | 65億6927万 | +0.95% |
| 01/16 | 2,010 | 2,019 | 1,997 | 2,018 | +0.4% | 1,700 | 65億5628万 | +0.8% |
| 01/15 | 2,015 | 2,015 | 2,000 | 2,010 | -0.25% | 4,100 | 65億3028万 | +0.45% |
| 01/14 | 1,999 | 2,015 | 1,999 | 2,015 | +0.8% | 5,700 | 65億4653万 | +0.65% |
| 01/13 | 1,999 | 2,002 | 1,994 | 1,999 | +0.05% | 2,100 | 64億9455万 | -0.2% |
| 01/09 | 1,997 | 2,000 | 1,993 | 1,998 | -0.05% | 2,200 | 64億9130万 | -0.25% |
| 01/08 | 1,994 | 2,000 | 1,990 | 1,999 | +0.05% | 2,600 | 64億9455万 | -0.2% |
| 01/07 | 1,997 | 1,998 | 1,984 | 1,998 | +0.05% | 1,700 | 64億9130万 | -0.25% |
| 01/06 | 1,988 | 1,998 | 1,984 | 1,997 | +0.6% | 1,400 | 64億8805万 | -0.3% |
| 01/05 | 1,974 | 1,990 | 1,973 | 1,985 | -0.75% | 2,200 | 64億4906万 | -0.8% |
| 2025 |
| 12/30 | 1,982 | 2,001 | 1,980 | 2,000 | +0.1% | 1,400 | 64億9780万 | -0.05% |
| 12/29 | 1,967 | 2,010 | 1,967 | 1,998 | -0.79% | 2,800 | 64億9130万 | -0.1% |
| 12/26 | 2,015 | 2,015 | 2,012 | 2,014 | +0.2% | 8,200 | 65億4328万 | +0.75% |
| 12/25 | 2,015 | 2,015 | 2,010 | 2,010 | -0.25% | 300 | 65億3028万 | +0.65% |
| 12/24 | 2,015 | 2,015 | 2,010 | 2,015 | -0.15% | 700 | 65億4653万 | +0.95% |
| 12/23 | 2,000 | 2,018 | 2,000 | 2,018 | +0.4% | 1,400 | 65億5628万 | +1.15% |
| 12/22 | 2,000 | 2,010 | 2,000 | 2,010 | +1.06% | 2,500 | 65億3028万 | +0.9% |
| 12/19 | 1,990 | 1,998 | 1,989 | 1,989 | -0.45% | 500 | 64億6206万 | +0.25% |
| 12/18 | 2,000 | 2,000 | 1,998 | 1,998 | -0.1% | 400 | 64億9130万 | +1.16% |
| 12/17 | 1,980 | 2,005 | 1,980 | 2,000 | 0% | 2,000 | 64億9780万 | +1.57% |
| 12/16 | 2,000 | 2,000 | 2,000 | 2,000 | -0.2% | 100 | 64億9780万 | +1.94% |
| 12/15 | 2,000 | 2,010 | 2,000 | 2,004 | +0.65% | 1,600 | 65億1079万 | +2.51% |
| 12/12 | （IR情報）17:31 (訂正)「株式会社ヘッププロモーションの株式取得(完全子会社化)に関するお知らせ」の一部訂正に関するお知らせ |
| 12/12 | （IR情報）15:31 株式会社ヘッププロモーションの株式取得(完全子会社化)に関するお知らせ |
| 12/12 | 2,004 | 2,004 | 1,976 | 1,991 | -0.45% | 700 | 64億6855万 | +2.21% |
| 12/11 | 1,998 | 2,000 | 1,998 | 2,000 | +0.1% | 800 | 64億9780万 | +2.99% |
| 12/10 | 1,997 | 2,000 | 1,997 | 1,998 | 0% | 1,900 | 64億9130万 | +3.26% |
| 12/09 | 1,965 | 1,998 | 1,958 | 1,998 | +0.4% | 900 | 64億9130万 | +3.58% |
| 12/08 | 2,009 | 2,009 | 1,977 | 1,990 | -1.87% | 2,200 | 64億6531万 | +3.54% |
| 12/05 | 2,039 | 2,039 | 2,028 | 2,028 | -1.02% | 200 | 65億8876万 | +5.85% |
| 12/04 | 1,985 | 2,050 | 1,985 | 2,049 | +2.45% | 3,300 | 66億5699万 | +7.33% |
| 12/03 | 2,000 | 2,005 | 1,997 | 2,000 | +0.55% | 2,400 | 64億9780万 | +5.15% |
| 12/02 | 1,986 | 1,989 | 1,983 | 1,989 | +0.15% | 1,300 | 64億6206万 | +4.91% |
| 12/01 | 1,981 | 1,990 | 1,981 | 1,986 | -0.55% | 1,100 | 64億5231万 | +4.97% |
| 11/28 | 1,963 | 1,998 | 1,963 | 1,997 | +1.73% | 1,300 | 64億8805万 | +6% |
| 11/27 | 1,959 | 1,971 | 1,959 | 1,963 | -0.86% | 2,100 | 63億7759万 | +4.58% |
| 11/26 | 1,985 | 1,985 | 1,958 | 1,980 | -0.25% | 1,200 | 64億3282万 | +5.77% |
| 11/25 | 1,974 | 2,009 | 1,974 | 1,985 | +0.56% | 4,500 | 64億4906万 | +6.43% |
| 11/21 | 1,960 | 1,974 | 1,956 | 1,974 | +0.56% | 1,400 | 64億1332万 | +6.36% |
| 11/20 | （IR情報）18:00 主要株主の異動に関するお知らせ |
| 11/20 | （5%ルール）（0%） |
| 11/20 | 1,967 | 1,975 | 1,958 | 1,963 | -0.15% | 2,400 | 63億7759万 | +6.17% |
| 11/19 | 1,971 | 1,971 | 1,901 | 1,966 | -1.06% | 5,700 | 63億8733万 | +6.73% |
| 11/18 | 1,958 | 1,988 | 1,940 | 1,987 | +1.48% | 8,200 | 64億5556万 | +8.17% |
| 11/17 | 1,965 | 2,011 | 1,906 | 1,958 | +8.24% | 22,800 | 63億6134万 | +6.99% |
| 11/14 | （IR情報）15:31 従業員持株会支援信託ESOPの導入(詳細決定)に関するお知らせ |
| 11/14 | （IR情報）15:31 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,773 | 1,809 | 1,773 | 1,809 | +2.03% | 1,300 | 58億7726万 | -0.93% |
| 11/13 | 1,820 | 1,827 | 1,750 | 1,773 | -3.27% | 6,600 | 57億6029万 | -2.96% |
| 11/12 | 1,818 | 1,838 | 1,803 | 1,833 | -0.22% | 1,000 | 59億5523万 | +0.11% |
| 11/11 | 1,816 | 1,837 | 1,815 | 1,837 | +1.32% | 800 | 59億6822万 | +0.38% |
| 11/10 | 1,849 | 1,849 | 1,813 | 1,813 | -1.31% | 900 | 58億9025万 | -0.87% |
| 11/07 | 1,824 | 1,837 | 1,815 | 1,837 | +0.16% | 1,400 | 59億6822万 | +0.38% |
| 11/06 | 1,850 | 1,850 | 1,834 | 1,834 | +0.05% | 500 | 59億5848万 | +0.16% |
| 11/05 | 1,835 | 1,864 | 1,833 | 1,833 | -0.92% | 1,200 | 59億5523万 | -0.05% |
| 11/04 | 1,850 | 1,850 | 1,849 | 1,850 | +1.65% | 800 | 60億1046万 | +0.82% |
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。
