| 2026 |
| 03/06 | 8,610 | 8,610 | 8,610 | 8,610 | -0.69% | 200 | 76億8873万 | -2.17% |
| 03/05 | 8,970 | 8,970 | 8,670 | 8,670 | +0.58% | 300 | 77億4231万 | -1.41% |
| 03/04 | 8,600 | 8,620 | 8,520 | 8,620 | -4.65% | 400 | 76億9766万 | -1.89% |
| 02/25 | 9,040 | 9,040 | 9,040 | 9,040 | +3.43% | 100 | 80億7272万 | +2.96% |
| 02/24 | 8,750 | 8,800 | 8,500 | 8,740 | -1.8% | 2,100 | 78億482万 | -0.08% |
| 02/20 | 8,900 | 8,900 | 8,900 | 8,900 | -2.73% | 100 | 79億4770万 | +2.01% |
| 02/17 | 9,150 | 9,150 | 9,150 | 9,150 | -2.66% | 100 | 81億7095万 | +5.28% |
| 02/16 | 9,400 | 9,400 | 9,400 | 9,400 | +5.62% | 100 | 83億9420万 | +8.71% |
| 02/10 | （5%ルール）木村勇斗（1.44%）高平商事（40.88%） |
| 02/10 | 9,000 | 9,000 | 8,900 | 8,900 | +0.56% | 200 | 79億4770万 | +3.58% |
| 02/09 | 8,850 | 8,850 | 8,850 | 8,850 | 0% | 200 | 79億305万 | +3.38% |
| 02/05 | 9,000 | 9,000 | 8,700 | 8,850 | -0.45% | 300 | 79億305万 | +3.7% |
| 02/04 | 8,890 | 8,890 | 8,890 | 8,890 | +1.25% | 100 | 79億3877万 | +4.54% |
| 02/03 | 8,780 | 8,780 | 8,780 | 8,780 | +1.62% | 100 | 78億4054万 | +3.64% |
| 02/02 | 8,650 | 8,650 | 8,640 | 8,640 | +0.12% | 200 | 77億1552万 | +2.31% |
| 01/28 | 8,630 | 8,630 | 8,630 | 8,630 | +0.35% | 100 | 77億659万 | +2.45% |
| 01/27 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/26 | 8,600 | 8,600 | 8,600 | 8,600 | -2.71% | 100 | 76億7980万 | +2.36% |
| 01/22 | 8,710 | 8,840 | 8,710 | 8,840 | +0.57% | 200 | 78億9412万 | +5.49% |
| 01/15 | 8,790 | 8,790 | 8,790 | 8,790 | +1.62% | 100 | 78億4947万 | +5.28% |
| 01/13 | 8,720 | 8,720 | 8,650 | 8,650 | +0.93% | 200 | 77億2445万 | +4.02% |
| 01/09 | 8,570 | 8,570 | 8,570 | 8,570 | 0% | 100 | 76億5301万 | +3.48% |
| 01/08 | 8,570 | 8,570 | 8,570 | 8,570 | -0.12% | 100 | 76億5301万 | +3.79% |
| 01/07 | 8,620 | 8,620 | 8,580 | 8,580 | -3.81% | 200 | 76億6194万 | +4.18% |
| 2025 |
| 12/16 | 8,920 | 8,920 | 8,920 | 8,920 | 0% | 200 | 79億6556万 | +8.57% |
| 12/15 | 8,920 | 8,920 | 8,920 | 8,920 | 0% | 300 | 79億6556万 | +9.01% |
| 12/12 | 8,850 | 8,950 | 8,850 | 8,920 | +5.81% | 300 | 79億6556万 | +9.47% |
| 12/11 | 8,430 | 8,430 | 8,430 | 8,430 | -0.59% | 200 | 75億2799万 | +3.92% |
| 12/08 | 8,600 | 8,600 | 8,330 | 8,480 | +0.36% | 300 | 75億7264万 | +4.74% |
| 12/03 | 8,300 | 8,450 | 8,300 | 8,450 | +2.8% | 200 | 75億4585万 | +4.57% |
| 11/27 | 8,220 | 8,220 | 8,220 | 8,220 | +0.37% | 100 | 73億4046万 | +1.87% |
| 11/21 | 8,190 | 8,190 | 8,190 | 8,190 | +1.74% | 100 | 73億1367万 | +1.55% |
| 11/10 | 8,050 | 8,050 | 8,050 | 8,050 | 0% | 100 | 71億8865万 | -0.15% |
| 11/05 | 8,060 | 8,060 | 8,050 | 8,050 | +0.12% | 200 | 71億8865万 | -0.2% |
| 11/04 | 8,040 | 8,040 | 8,040 | 8,040 | -0.99% | 100 | 71億7972万 | -0.41% |
| 10/31 | 8,170 | 8,170 | 8,060 | 8,120 | -0.61% | 900 | 72億5116万 | +0.56% |
| 10/30 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/30 | 8,080 | 8,200 | 8,080 | 8,170 | +0.86% | 400 | 72億9581万 | +1.08% |
| 10/28 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +0.3% |
| 10/27 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +0.35% |
| 10/24 | 8,090 | 8,100 | 8,090 | 8,100 | 0% | 200 | 72億3330万 | +0.41% |
| 10/23 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +0.47% |
| 10/22 | 8,100 | 8,100 | 8,100 | 8,100 | +0.62% | 1,700 | 72億3330万 | +0.55% |
| 10/20 | 8,050 | 8,050 | 8,050 | 8,050 | 0% | 100 | 71億8865万 | -0.02% |
| 10/16 | 7,960 | 8,050 | 7,960 | 8,050 | +1.13% | 200 | 71億8865万 | +0.01% |
| 10/15 | 7,960 | 7,960 | 7,960 | 7,960 | +1.92% | 200 | 71億828万 | -1.12% |
| 10/14 | 7,910 | 7,910 | 7,810 | 7,810 | -1.76% | 400 | 69億7433万 | -2.96% |
| 10/10 | 8,040 | 8,040 | 7,950 | 7,950 | -1% | 900 | 70億9935万 | -1.21% |
| 10/09 | 8,030 | 8,030 | 8,030 | 8,030 | -0.74% | 300 | 71億7079万 | -0.12% |
| 10/07 | 8,090 | 8,090 | 8,090 | 8,090 | 0% | 100 | 72億2437万 | +0.75% |
| 10/06 | 8,050 | 8,090 | 8,050 | 8,090 | +0.5% | 600 | 72億2437万 | +0.92% |
| 10/03 | 8,050 | 8,050 | 8,050 | 8,050 | +0.37% | 100 | 71億8865万 | +0.59% |
| 10/01 | 8,020 | 8,020 | 8,020 | 8,020 | 0% | 100 | 71億6186万 | +0.26% |
| 09/30 | 8,060 | 8,070 | 8,010 | 8,020 | -1.23% | 1,400 | 71億6186万 | +0.3% |
| 09/29 | 8,090 | 8,120 | 8,020 | 8,120 | -0.37% | 400 | 72億5116万 | +1.7% |
| 09/26 | 8,120 | 8,150 | 8,120 | 8,150 | +0.49% | 300 | 72億7795万 | +2.31% |
| 09/24 | 8,110 | 8,110 | 8,110 | 8,110 | 0% | 100 | 72億4223万 | +1.96% |
| 09/18 | 8,110 | 8,110 | 8,110 | 8,110 | -0.49% | 100 | 72億4223万 | +2.22% |
| 09/17 | 8,150 | 8,150 | 8,140 | 8,150 | -0.97% | 500 | 72億7795万 | +2.94% |
| 09/16 | 8,330 | 8,330 | 8,090 | 8,230 | +1.73% | 800 | 73億4939万 | +4.16% |
| 09/12 | 8,090 | 8,150 | 8,080 | 8,090 | -2.76% | 500 | 72億2437万 | +2.64% |
| 09/10 | 7,960 | 8,320 | 7,960 | 8,320 | +3.87% | 800 | 74億2976万 | +5.81% |
| 09/09 | 7,980 | 8,460 | 7,980 | 8,010 | +0.25% | 800 | 71億5293万 | +2.19% |
| 09/08 | 7,800 | 7,990 | 7,800 | 7,990 | +0.25% | 500 | 71億3507万 | +2.15% |
| 09/02 | 7,970 | 7,970 | 7,970 | 7,970 | 0% | 100 | 71億1721万 | +2.1% |
| 08/29 | 7,970 | 7,970 | 7,970 | 7,970 | 0% | 100 | 71億1721万 | +2.23% |
| 08/27 | 7,970 | 7,970 | 7,970 | 7,970 | -0.13% | 100 | 71億1721万 | +2.44% |
| 08/26 | 7,980 | 7,980 | 7,980 | 7,980 | -0.13% | 100 | 71億2614万 | +2.74% |
| 08/25 | 7,990 | 7,990 | 7,990 | 7,990 | -0.99% | 200 | 71億3507万 | +3.14% |
| 08/18 | 8,070 | 8,070 | 8,070 | 8,070 | +1.89% | 100 | 72億651万 | +4.47% |
| 08/15 | 7,920 | 7,920 | 7,920 | 7,920 | +1.93% | 100 | 70億7256万 | +2.72% |
| 08/13 | 7,770 | 7,770 | 7,770 | 7,770 | 0% | 200 | 69億3861万 | +0.9% |
| 07/30 | 7,770 | 7,770 | 7,770 | 7,770 | -0.38% | 100 | 69億3861万 | +1.01% |
| 07/25 | 7,800 | 7,800 | 7,800 | 7,800 | +0.78% | 100 | 69億6540万 | +1.66% |
| 07/24 | 7,760 | 7,760 | 7,740 | 7,740 | -0.26% | 900 | 69億1182万 | +0.97% |
| 07/17 | 7,730 | 7,760 | 7,730 | 7,760 | -2.39% | 300 | 69億2968万 | +1.35% |
| 07/16 | 7,950 | 7,950 | 7,950 | 7,950 | 0% | 100 | 70億9935万 | +3.95% |
| 07/15 | 7,950 | 7,950 | 7,950 | 7,950 | +2.98% | 600 | 70億9935万 | +4.22% |
| 07/14 | 7,720 | 7,720 | 7,720 | 7,720 | +0.78% | 200 | 68億9396万 | +1.47% |
| 07/11 | 7,660 | 7,660 | 7,660 | 7,660 | -2.3% | 100 | 68億4038万 | +0.74% |
| 07/08 | 7,840 | 7,840 | 7,840 | 7,840 | +3.02% | 200 | 70億112万 | +3.2% |
| 06/30 | 7,610 | 7,610 | 7,610 | 7,610 | -1.17% | 100 | 67億9573万 | +0.41% |
| 06/27 | （IR情報）13:00 投資単位の引下げに関する考え方及び方針等について |
| 06/25 | 7,700 | 7,700 | 7,700 | 7,700 | -0.65% | 100 | 68億7610万 | +1.78% |
| 06/20 | 7,750 | 7,750 | 7,750 | 7,750 | 0% | 100 | 69億2075万 | +2.69% |
| 06/16 | 7,750 | 7,750 | 7,750 | 7,750 | +1.71% | 100 | 69億2075万 | +2.98% |
| 06/11 | 7,620 | 7,620 | 7,620 | 7,620 | -1.04% | 100 | 68億466万 | +1.52% |
| 06/06 | 7,700 | 7,700 | 7,700 | 7,700 | +1.32% | 100 | 68億7610万 | +2.78% |
| 06/05 | 7,600 | 7,600 | 7,600 | 7,600 | 0% | 100 | 67億8680万 | +1.6% |
| 06/02 | 7,600 | 7,600 | 7,600 | 7,600 | -1.3% | 500 | 67億8680万 | +1.71% |
| 05/30 | 7,580 | 7,700 | 7,580 | 7,700 | +1.58% | 200 | 68億7610万 | +3.13% |
| 05/29 | 7,540 | 7,640 | 7,540 | 7,580 | -0.79% | 500 | 67億6894万 | +1.55% |
| 05/28 | 7,640 | 7,640 | 7,640 | 7,640 | +2% | 100 | 68億2252万 | +2.29% |
| 05/27 | 7,450 | 7,490 | 7,450 | 7,490 | +0.67% | 200 | 66億8857万 | +0.24% |
| 05/26 | 7,690 | 7,690 | 7,390 | 7,440 | -3.25% | 900 | 66億4392万 | -0.51% |
| 05/22 | 7,690 | 7,690 | 7,690 | 7,690 | 0% | 200 | 68億6717万 | +2.75% |
| 05/20 | 7,690 | 7,690 | 7,690 | 7,690 | +1.99% | 100 | 68億6717万 | +2.82% |
| 05/15 | 7,440 | 7,540 | 7,440 | 7,540 | +3.29% | 200 | 67億3322万 | +0.78% |
| 05/13 | 7,620 | 7,620 | 7,300 | 7,300 | -4.2% | 400 | 65億1890万 | -2.51% |
| 05/12 | 7,620 | 7,620 | 7,620 | 7,620 | +1.2% | 300 | 68億466万 | +1.61% |
| 05/09 | （IR情報）15:20 公益財団法人財務会計基準機構への加入状況について |
| 05/09 | （IR情報）15:20 2025年3月期決算短信〔日本基準〕(非連結) |
| 05/09 | 7,530 | 7,530 | 7,530 | 7,530 | 0% | 200 | 67億2429万 | +0.37% |
| 05/07 | 7,530 | 7,530 | 7,530 | 7,530 | +1.07% | 100 | 67億2429万 | +0.31% |
| 04/22 | 7,450 | 7,450 | 7,450 | 7,450 | 0% | 100 | 66億5285万 | -0.97% |
| 04/21 | 7,450 | 7,450 | 7,450 | 7,450 | -2.23% | 100 | 66億5285万 | -1.26% |
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。
