| 2026 |
| 06/04 | 1,062 | 1,074 | 1,061 | 1,074 | +0.75% | 3,500 | 101億4049万 | -0.37% |
| 06/03 | 1,047 | 1,072 | 1,040 | 1,066 | +1.81% | 48,000 | 100億6495万 | -1.2% |
| 06/02 | 1,065 | 1,065 | 1,041 | 1,047 | -1.69% | 12,900 | 98億8556万 | -3.06% |
| 06/01 | 1,090 | 1,090 | 1,053 | 1,065 | -2.29% | 11,000 | 100億5551万 | -1.66% |
| 05/29 | 1,084 | 1,090 | 1,080 | 1,090 | +0.55% | 6,400 | 102億9156万 | +0.46% |
| 05/28 | 1,081 | 1,091 | 1,078 | 1,084 | -0.82% | 14,700 | 102億3491万 | -0.18% |
| 05/27 | 1,082 | 1,110 | 1,082 | 1,093 | -0.09% | 6,000 | 103億1988万 | +0.55% |
| 05/26 | 1,066 | 1,095 | 1,066 | 1,094 | +2.24% | 5,400 | 103億2932万 | +0.55% |
| 05/25 | 1,084 | 1,090 | 1,061 | 1,070 | -1.65% | 18,300 | 101億272万 | -1.83% |
| 05/22 | 1,065 | 1,088 | 1,063 | 1,088 | +1.78% | 14,800 | 102億7267万 | -0.37% |
| 05/21 | 1,062 | 1,083 | 1,062 | 1,069 | +0.38% | 14,500 | 100億9328万 | -2.2% |
| 05/20 | 1,090 | 1,092 | 1,061 | 1,065 | -0.65% | 8,600 | 100億5551万 | -2.65% |
| 05/19 | 1,060 | 1,077 | 1,060 | 1,072 | +1.13% | 10,000 | 101億2160万 | -2.19% |
| 05/18 | 1,081 | 1,083 | 1,058 | 1,060 | -1.49% | 10,700 | 100億830万 | -3.46% |
| 05/15 | 1,082 | 1,089 | 1,073 | 1,076 | -1.65% | 14,600 | 101億5937万 | -2.18% |
| 05/14 | 1,061 | 1,095 | 1,061 | 1,094 | +3.7% | 46,200 | 103億2932万 | -0.73% |
| 05/13 | （5%ルール）遠藤栄松ファンデーション（20.57%）遠藤栄之助（4.02%） |
| 05/13 | 1,056 | 1,064 | 1,054 | 1,055 | -0.47% | 31,800 | 99億6109万 | -4.26% |
| 05/12 | 1,062 | 1,073 | 1,059 | 1,060 | 0% | 12,100 | 100億830万 | -3.99% |
| 05/11 | 1,087 | 1,087 | 1,060 | 1,060 | -3.02% | 55,800 | 100億830万 | -4.25% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 1,092 | 1,096 | 1,077 | 1,093 | -1.18% | 15,200 | 103億1988万 | -1.44% |
| 05/07 | 1,094 | 1,106 | 1,090 | 1,106 | +1.1% | 15,600 | 104億4263万 | -0.36% |
| 05/01 | 1,085 | 1,097 | 1,077 | 1,094 | +0.46% | 18,100 | 103億2932万 | -1.53% |
| 04/30 | 1,115 | 1,115 | 1,075 | 1,089 | -0.73% | 68,500 | 102億8212万 | -2.16% |
| 04/28 | 1,089 | 1,104 | 1,083 | 1,097 | +1.57% | 24,100 | 103億5765万 | -1.7% |
| 04/27 | 1,100 | 1,100 | 1,078 | 1,080 | -1.55% | 58,800 | 101億9714万 | -3.4% |
| 04/24 | 1,100 | 1,113 | 1,097 | 1,097 | -1.35% | 12,300 | 103億5765万 | -2.05% |
| 04/23 | 1,118 | 1,118 | 1,094 | 1,112 | -0.54% | 19,100 | 104億9928万 | -0.8% |
| 04/22 | 1,110 | 1,119 | 1,109 | 1,118 | +0.36% | 16,100 | 105億5593万 | -0.53% |
| 04/21 | 1,120 | 1,128 | 1,114 | 1,114 | -0.54% | 54,100 | 105億1816万 | -1.07% |
| 04/20 | 1,119 | 1,124 | 1,116 | 1,120 | +0.81% | 29,100 | 105億7481万 | -0.8% |
| 04/17 | （5%ルール）清原達郎（4.99%） |
| 04/17 | 1,118 | 1,122 | 1,111 | 1,111 | -0.63% | 19,500 | 104億8983万 | -1.77% |
| 04/16 | 1,120 | 1,122 | 1,116 | 1,118 | -0.18% | 13,400 | 105億5593万 | -1.5% |
| 04/15 | 1,120 | 1,127 | 1,117 | 1,120 | 0% | 37,700 | 105億7481万 | -1.67% |
| 04/14 | 1,116 | 1,123 | 1,115 | 1,120 | +0.27% | 27,300 | 105億7481万 | -2.01% |
| 04/13 | 1,094 | 1,121 | 1,094 | 1,117 | +1.09% | 37,900 | 105億4649万 | -2.53% |
| 04/10 | 1,118 | 1,118 | 1,100 | 1,105 | -1.16% | 12,900 | 104億3318万 | -4% |
| 04/09 | 1,120 | 1,120 | 1,096 | 1,118 | -0.18% | 41,700 | 105億5593万 | -3.2% |
| 04/08 | （5%ルール）清原達郎（6.05%） |
| 04/08 | 1,116 | 1,127 | 1,112 | 1,120 | +0.54% | 70,200 | 105億7481万 | -3.28% |
| 04/07 | 1,111 | 1,119 | 1,103 | 1,114 | +0.27% | 12,700 | 105億1816万 | -4.05% |
| 04/06 | 1,114 | 1,114 | 1,090 | 1,111 | +0.36% | 29,200 | 104億8983万 | -4.8% |
| 04/03 | 1,105 | 1,121 | 1,090 | 1,107 | +0.27% | 40,700 | 104億5207万 | -5.63% |
| 04/02 | 1,120 | 1,132 | 1,104 | 1,104 | -2.13% | 80,600 | 104億2374万 | -6.36% |
| 04/01 | 1,119 | 1,185 | 1,116 | 1,128 | +1.17% | 91,500 | 106億5035万 | -4.65% |
| 03/31 | 1,120 | 1,139 | 1,106 | 1,115 | -0.45% | 28,800 | 105億2760万 | -6.07% |
| 03/30 | 1,120 | 1,131 | 1,099 | 1,120 | -1.32% | 50,700 | 105億7481万 | -5.96% |
| 03/27 | 1,129 | 1,151 | 1,128 | 1,135 | +0.44% | 19,700 | 107億1644万 | -5.1% |
| 03/26 | 1,169 | 1,169 | 1,125 | 1,130 | -3% | 14,200 | 106億6923万 | -5.83% |
| 03/25 | 1,145 | 1,165 | 1,139 | 1,165 | +1.92% | 6,100 | 109億9969万 | -3.16% |
| 03/24 | 1,126 | 1,143 | 1,121 | 1,143 | +1.51% | 8,300 | 107億9197万 | -5.15% |
| 03/23 | 1,097 | 1,143 | 1,097 | 1,126 | -1.49% | 33,500 | 106億3146万 | -7.02% |
| 03/19 | 1,166 | 1,166 | 1,143 | 1,143 | -2.22% | 17,400 | 107億9197万 | -6.16% |
| 03/18 | 1,174 | 1,183 | 1,167 | 1,169 | -0.6% | 17,800 | 110億3746万 | -4.57% |
| 03/17 | 1,190 | 1,195 | 1,173 | 1,176 | -1.59% | 13,400 | 111億355万 | -4.47% |
| 03/16 | 1,171 | 1,195 | 1,169 | 1,195 | +1.53% | 10,400 | 112億8295万 | -3.4% |
| 03/13 | 1,200 | 1,200 | 1,176 | 1,177 | -2.73% | 21,200 | 111億1299万 | -5.31% |
| 03/12 | 1,219 | 1,219 | 1,202 | 1,210 | -0.74% | 12,000 | 114億2457万 | -2.97% |
| 03/11 | 1,232 | 1,241 | 1,209 | 1,219 | -0.08% | 28,100 | 115億955万 | -2.48% |
| 03/10 | 1,217 | 1,221 | 1,187 | 1,220 | +2.52% | 7,900 | 115億1899万 | -2.56% |
| 03/09 | 1,178 | 1,219 | 1,175 | 1,190 | -3.02% | 27,400 | 112億3574万 | -5.1% |
| 03/06 | 1,213 | 1,227 | 1,200 | 1,227 | +0.41% | 8,200 | 115億8508万 | -2.46% |
| 03/05 | 1,190 | 1,240 | 1,190 | 1,222 | +3.56% | 14,000 | 115億3787万 | -3.02% |
| 03/04 | 1,205 | 1,205 | 1,174 | 1,180 | -2.24% | 28,200 | 111億4132万 | -6.65% |
| 03/03 | 1,251 | 1,251 | 1,204 | 1,207 | -4.05% | 80,400 | 113億9625万 | -4.89% |
| 03/02 | 1,260 | 1,260 | 1,243 | 1,258 | -0.47% | 10,200 | 118億7778万 | -1.18% |
| 02/27 | 1,242 | 1,265 | 1,235 | 1,264 | +1.61% | 11,100 | 119億3443万 | -0.78% |
| 02/26 | 1,230 | 1,244 | 1,220 | 1,244 | +2.73% | 9,200 | 117億4559万 | -2.43% |
| 02/25 | 1,223 | 1,235 | 1,210 | 1,211 | -0.98% | 16,800 | 114億3401万 | -5.09% |
| 02/24 | 1,222 | 1,225 | 1,207 | 1,223 | +0.08% | 27,700 | 115億4732万 | -4.38% |
| 02/20 | 1,240 | 1,240 | 1,218 | 1,222 | -1.69% | 22,200 | 115億3787万 | -4.61% |
| 02/19 | 1,244 | 1,244 | 1,233 | 1,243 | +1.3% | 5,400 | 117億3615万 | -3.12% |
| 02/18 | 1,217 | 1,236 | 1,217 | 1,227 | +0.82% | 6,500 | 115億8508万 | -4.51% |
| 02/17 | 1,230 | 1,235 | 1,213 | 1,217 | +0.91% | 28,700 | 114億9067万 | -5.44% |
| 02/16 | 1,211 | 1,223 | 1,170 | 1,206 | -6.44% | 294,800 | 113億8681万 | -6.44% |
| 02/13 | （IR情報）15:30 通期業績予想値と決算値の差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,304 | 1,325 | 1,289 | 1,289 | -2.2% | 14,400 | 121億7048万 | -0.15% |
| 02/12 | 1,300 | 1,320 | 1,300 | 1,318 | +1.31% | 7,600 | 124億4429万 | +2.25% |
| 02/10 | 1,309 | 1,317 | 1,296 | 1,301 | -1.81% | 16,700 | 122億8378万 | +1.32% |
| 02/09 | 1,346 | 1,346 | 1,305 | 1,325 | -0.08% | 10,800 | 125億1038万 | +3.43% |
| 02/06 | 1,336 | 1,336 | 1,322 | 1,326 | -0.82% | 4,200 | 125億1982万 | +4% |
| 02/05 | 1,291 | 1,341 | 1,291 | 1,337 | +3.56% | 21,700 | 126億2368万 | +5.36% |
| 02/04 | 1,291 | 1,307 | 1,289 | 1,291 | +1.33% | 18,600 | 121億8936万 | +2.14% |
| 02/03 | 1,275 | 1,282 | 1,273 | 1,274 | +0.16% | 4,200 | 120億2885万 | +1.03% |
| 02/02 | 1,285 | 1,285 | 1,263 | 1,272 | -0.86% | 15,900 | 120億996万 | +1.11% |
| 01/30 | 1,274 | 1,288 | 1,273 | 1,283 | +0.71% | 6,200 | 121億1382万 | +2.15% |
| 01/29 | 1,299 | 1,299 | 1,256 | 1,274 | -0.93% | 13,800 | 120億2885万 | +1.76% |
| 01/28 | 1,310 | 1,310 | 1,280 | 1,286 | -1.83% | 16,500 | 121億4215万 | +2.96% |
| 01/27 | 1,307 | 1,321 | 1,307 | 1,310 | -0.61% | 4,400 | 123億6875万 | +5.31% |
| 01/26 | 1,305 | 1,325 | 1,305 | 1,318 | +0.92% | 27,700 | 124億4429万 | +6.38% |
| 01/23 | 1,300 | 1,321 | 1,295 | 1,306 | +1.01% | 19,000 | 123億3099万 | +5.83% |
| 01/22 | 1,275 | 1,294 | 1,274 | 1,293 | +1.25% | 6,000 | 122億824万 | +5.21% |
| 01/21 | 1,275 | 1,280 | 1,264 | 1,277 | -0.16% | 6,400 | 120億5717万 | +4.33% |
| 01/20 | 1,270 | 1,282 | 1,263 | 1,279 | +0.71% | 14,300 | 120億7606万 | +4.84% |
| 01/19 | 1,280 | 1,280 | 1,246 | 1,270 | -0.78% | 36,700 | 119億9108万 | +4.44% |
| 01/16 | 1,290 | 1,290 | 1,267 | 1,280 | -0.08% | 18,400 | 120億8550万 | +5.61% |
| 01/15 | 1,296 | 1,298 | 1,272 | 1,281 | -0.39% | 21,900 | 120億9494万 | +6.13% |
| 01/14 | 1,273 | 1,292 | 1,267 | 1,286 | +0.55% | 34,000 | 121億4215万 | +6.9% |
| 01/13 | 1,284 | 1,296 | 1,272 | 1,279 | +0.39% | 17,300 | 120億7606万 | +6.67% |
| 01/09 | 1,256 | 1,283 | 1,256 | 1,274 | +2.33% | 21,500 | 120億2885万 | +6.7% |
| 01/08 | 1,229 | 1,247 | 1,229 | 1,245 | +1.38% | 20,400 | 117億5504万 | +4.53% |
| 01/07 | 1,218 | 1,237 | 1,218 | 1,228 | +1.07% | 12,700 | 115億9453万 | +3.28% |
| 01/06 | 1,215 | 1,242 | 1,210 | 1,215 | +0.25% | 20,100 | 114億7178万 | +2.45% |
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。
