| 2026 |
| 06/22 | 1,662 | 1,679 | 1,648 | 1,648 | +1.42% | 6,100 | 29億4907万 | +0.98% |
| 06/19 | 1,620 | 1,625 | 1,618 | 1,625 | +0.31% | 1,800 | 29億791万 | -0.55% |
| 06/18 | 1,620 | 1,620 | 1,618 | 1,620 | 0% | 3,500 | 28億9896万 | -0.25% |
| 06/17 | 1,612 | 1,620 | 1,609 | 1,620 | +0.68% | 5,600 | 28億9896万 | +0.25% |
| 06/16 | 1,619 | 1,619 | 1,607 | 1,609 | -0.68% | 2,300 | 28億7928万 | +0.19% |
| 06/15 | 1,636 | 1,636 | 1,620 | 1,620 | -0.25% | 1,200 | 28億9896万 | +1.38% |
| 06/12 | 1,639 | 1,657 | 1,614 | 1,624 | -0.92% | 2,200 | 29億612万 | +2.27% |
| 06/11 | 1,645 | 1,657 | 1,608 | 1,639 | -0.36% | 3,600 | 29億3296万 | +3.8% |
| 06/10 | 1,642 | 1,645 | 1,642 | 1,645 | +0.18% | 1,000 | 29億4370万 | +4.71% |
| 06/09 | 1,657 | 1,657 | 1,642 | 1,642 | -0.18% | 700 | 29億3833万 | +5.19% |
| 06/08 | 1,658 | 1,658 | 1,613 | 1,645 | -0.78% | 4,700 | 29億4370万 | +6.06% |
| 06/05 | 1,658 | 1,658 | 1,636 | 1,658 | +0.06% | 1,600 | 29億6696万 | +7.52% |
| 06/04 | 1,667 | 1,667 | 1,646 | 1,657 | +0.55% | 2,500 | 29億6517万 | +8.16% |
| 06/03 | 1,621 | 1,648 | 1,618 | 1,648 | +1.1% | 4,200 | 29億4907万 | +8.28% |
| 06/02 | 1,656 | 1,656 | 1,630 | 1,630 | -0.79% | 1,700 | 29億1686万 | +7.73% |
| 06/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 06/01 | 1,650 | 1,656 | 1,642 | 1,643 | +0.06% | 3,600 | 29億4012万 | +9.31% |
| 05/29 | 1,640 | 1,642 | 1,631 | 1,642 | -0.36% | 3,200 | 29億3833万 | +9.98% |
| 05/28 | 1,600 | 1,648 | 1,598 | 1,648 | +2.68% | 5,400 | 29億4907万 | +11.13% |
| 05/27 | 1,647 | 1,650 | 1,603 | 1,605 | -2.31% | 3,700 | 28億7212万 | +8.89% |
| 05/26 | 1,623 | 1,674 | 1,623 | 1,643 | -0.18% | 3,100 | 29億4012万 | +12.15% |
| 05/25 | 1,630 | 1,678 | 1,618 | 1,646 | +1.04% | 5,700 | 29億4549万 | +12.97% |
| 05/22 | 1,610 | 1,670 | 1,601 | 1,629 | +1.75% | 4,800 | 29億1507万 | +12.66% |
| 05/21 | 1,676 | 1,676 | 1,600 | 1,601 | +0.31% | 7,700 | 28億6496万 | +11.49% |
| 05/20 | 1,610 | 1,610 | 1,588 | 1,596 | -1.3% | 5,700 | 28億5602万 | +11.84% |
| 05/19 | 1,586 | 1,648 | 1,560 | 1,617 | -4.38% | 25,100 | 28億9360万 | +13.87% |
| 05/18 | 1,691 | 1,691 | 1,691 | 1,691 | +21.57% | 7,700 | 30億2602万 | +19.76% |
| 05/15 | （IR情報）15:30 2026年12月期連結業績予想修正および配当予想修正に関するお知らせ |
| 05/15 | （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) |
| 05/15 | 1,400 | 1,414 | 1,391 | 1,391 | -0.86% | 1,100 | 24億8917万 | -0.64% |
| 05/14 | 1,403 | 1,403 | 1,403 | 1,403 | +0.94% | 200 | 25億1065万 | +0.21% |
| 05/13 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 24億8738万 | -0.71% |
| 05/12 | 1,390 | 1,390 | 1,390 | 1,390 | +0.14% | 100 | 24億8738万 | -0.79% |
| 05/11 | 1,388 | 1,388 | 1,388 | 1,388 | +0.07% | 200 | 24億8380万 | -1% |
| 05/08 | 1,435 | 1,435 | 1,386 | 1,387 | -4.41% | 1,800 | 24億8201万 | -1.14% |
| 05/07 | （IR情報）15:30 (開示事項の経過)特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 05/07 | 1,380 | 1,451 | 1,378 | 1,451 | +4.99% | 3,500 | 25億9654万 | +3.42% |
| 05/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 05/01 | 1,382 | 1,392 | 1,382 | 1,382 | -0.72% | 400 | 24億7307万 | -1.5% |
| 04/30 | 1,412 | 1,412 | 1,382 | 1,392 | -1.76% | 2,100 | 24億9096万 | -1% |
| 04/28 | 1,413 | 1,441 | 1,413 | 1,417 | +0.28% | 600 | 25億3570万 | +0.71% |
| 04/27 | 1,471 | 1,471 | 1,413 | 1,413 | -0.21% | 1,300 | 25億2854万 | +0.36% |
| 04/24 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 200 | 25億3391万 | +0.43% |
| 04/23 | 1,416 | 1,416 | 1,416 | 1,416 | +2.16% | 100 | 25億3391万 | +0.35% |
| 04/21 | 1,408 | 1,408 | 1,386 | 1,386 | +0.43% | 300 | 24億8022万 | -1.91% |
| 04/17 | 1,423 | 1,423 | 1,377 | 1,380 | -1.92% | 1,200 | 24億6949万 | -2.4% |
| 04/16 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 04/15 | 1,411 | 1,411 | 1,383 | 1,407 | -0.28% | 800 | 25億1780万 | -0.71% |
| 04/14 | 1,411 | 1,411 | 1,411 | 1,411 | +1.29% | 100 | 25億2496万 | -0.56% |
| 04/10 | 1,403 | 1,403 | 1,393 | 1,393 | -2.11% | 400 | 24億9275万 | -1.9% |
| 04/09 | 1,390 | 1,423 | 1,389 | 1,423 | +3.34% | 600 | 25億4644万 | +0.07% |
| 04/07 | 1,377 | 1,377 | 1,377 | 1,377 | -0.07% | 300 | 24億6412万 | -3.3% |
| 04/06 | 1,387 | 1,387 | 1,374 | 1,378 | -0.86% | 700 | 24億6591万 | -3.57% |
| 04/03 | 1,400 | 1,401 | 1,390 | 1,390 | -2.04% | 1,200 | 24億8738万 | -2.93% |
| 04/02 | 1,427 | 1,427 | 1,415 | 1,419 | +1.57% | 1,700 | 25億3928万 | -1.11% |
| 04/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 04/01 | 1,396 | 1,397 | 1,396 | 1,397 | 0% | 300 | 24億9991万 | -2.72% |
| 03/31 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 100 | 24億9991万 | -2.78% |
| 03/30 | 1,397 | 1,397 | 1,397 | 1,397 | -0.92% | 200 | 24億9991万 | -2.92% |
| 03/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 25億2317万 | -2.15% |
| 03/26 | 1,402 | 1,410 | 1,402 | 1,410 | +0.36% | 200 | 25億2317万 | -2.29% |
| 03/25 | 1,402 | 1,407 | 1,401 | 1,405 | -1.06% | 1,200 | 25億1422万 | -2.7% |
| 03/24 | 1,413 | 1,420 | 1,413 | 1,420 | +1.43% | 700 | 25億4107万 | -1.87% |
| 03/23 | 1,440 | 1,440 | 1,389 | 1,400 | -2.78% | 6,400 | 25億528万 | -3.38% |
| 03/19 | 1,435 | 1,440 | 1,435 | 1,440 | -0.35% | 200 | 25億7686万 | -0.76% |
| 03/18 | 1,433 | 1,445 | 1,433 | 1,445 | +0.91% | 800 | 25億8580万 | -0.48% |
| 03/17 | （IR情報）15:30 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)および計画期間の変更について |
| 03/17 | 1,443 | 1,443 | 1,432 | 1,432 | -0.49% | 600 | 25億6254万 | -1.45% |
| 03/16 | 1,438 | 1,457 | 1,413 | 1,439 | -1.37% | 4,800 | 25億7507万 | -0.96% |
| 03/12 | 1,441 | 1,460 | 1,441 | 1,459 | +0.41% | 900 | 26億1086万 | +0.34% |
| 03/11 | 1,451 | 1,480 | 1,450 | 1,453 | +0.14% | 1,400 | 26億12万 | 0% |
| 03/10 | 1,443 | 1,451 | 1,436 | 1,451 | +2.11% | 2,700 | 25億9654万 | -0.21% |
| 03/09 | 1,426 | 1,430 | 1,413 | 1,421 | -1.93% | 5,300 | 25億4286万 | -2.2% |
| 03/06 | 1,490 | 1,490 | 1,438 | 1,449 | -0.75% | 5,000 | 25億9296万 | -0.34% |
| 03/05 | （IR情報）15:30 中期経営計画(2026～2030)策定に関するお知らせ |
| 03/05 | 1,460 | 1,460 | 1,460 | 1,460 | +1.6% | 100 | 26億1265万 | +0.41% |
| 03/04 | 1,440 | 1,452 | 1,436 | 1,437 | -0.21% | 700 | 25億7149万 | -1.17% |
| 03/03 | 1,471 | 1,475 | 1,435 | 1,440 | -2.77% | 4,300 | 25億7686万 | -1.03% |
| 03/02 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 03/02 | 1,500 | 1,506 | 1,458 | 1,481 | -0.54% | 3,900 | 26億5023万 | +1.72% |
| 02/27 | 1,470 | 1,491 | 1,467 | 1,489 | +1.29% | 3,800 | 26億6454万 | +2.41% |
| 02/26 | 1,458 | 1,470 | 1,458 | 1,470 | +0.82% | 1,800 | 26億3054万 | +1.17% |
| 02/25 | 1,436 | 1,458 | 1,436 | 1,458 | +1.53% | 700 | 26億907万 | +0.41% |
| 02/24 | （IR情報）15:30 その他資本剰余金の利益剰余金への振替および別途積立金の取崩しに関するお知らせ |
| 02/24 | 1,430 | 1,436 | 1,420 | 1,436 | +0.35% | 1,900 | 25億6970万 | -1.1% |
| 02/20 | 1,435 | 1,435 | 1,431 | 1,431 | -0.69% | 800 | 25億6075万 | -1.45% |
| 02/19 | 1,442 | 1,442 | 1,441 | 1,441 | -1.03% | 400 | 25億7865万 | -0.76% |
| 02/18 | 1,450 | 1,456 | 1,450 | 1,456 | +0.48% | 600 | 26億549万 | +0.21% |
| 02/17 | 1,450 | 1,450 | 1,449 | 1,449 | +0.14% | 600 | 25億9296万 | -0.34% |
| 02/16 | 1,570 | 1,570 | 1,435 | 1,447 | -1.56% | 10,700 | 25億8938万 | -0.48% |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 人事異動のお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 特別損失の計上(減損損失)および、2025年12月期連結業績予想数値と実績値との差異ならびに役員報酬減額に関するお知らせ |
| 02/13 | 1,470 | 1,491 | 1,460 | 1,470 | +0.14% | 3,100 | 26億3054万 | +1.1% |
| 02/12 | 1,468 | 1,468 | 1,468 | 1,468 | +0.27% | 100 | 26億2696万 | +1.03% |
| 02/10 | 1,463 | 1,475 | 1,453 | 1,464 | +0.07% | 600 | 26億1980万 | +0.76% |
| 02/09 | 1,456 | 1,463 | 1,456 | 1,463 | +0.48% | 500 | 26億1801万 | +0.69% |
| 02/06 | 1,456 | 1,456 | 1,456 | 1,456 | +0.76% | 400 | 26億549万 | +0.21% |
| 02/05 | 1,453 | 1,456 | 1,440 | 1,445 | -0.34% | 1,700 | 25億8580万 | -0.55% |
| 02/04 | 1,441 | 1,450 | 1,441 | 1,450 | -0.07% | 700 | 25億9475万 | -0.34% |
| 02/03 | 1,447 | 1,451 | 1,441 | 1,451 | -0.34% | 1,800 | 25億9654万 | -0.34% |
| 02/02 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 02/02 | 1,456 | 1,456 | 1,456 | 1,456 | +0.83% | 100 | 26億549万 | -0.07% |
| 01/30 | 1,445 | 1,445 | 1,444 | 1,444 | -0.14% | 300 | 25億8401万 | -0.96% |
| 01/29 | 1,446 | 1,446 | 1,446 | 1,446 | 0% | 500 | 25億8759万 | -0.89% |
| 01/28 | 1,446 | 1,446 | 1,446 | 1,446 | -0.69% | 100 | 25億8759万 | -0.96% |
| 01/27 | 1,455 | 1,456 | 1,455 | 1,456 | -0.41% | 500 | 26億549万 | -0.34% |
| 01/26 | 1,455 | 1,462 | 1,455 | 1,462 | +0.48% | 800 | 26億1622万 | -0.07% |
| 01/23 | 1,450 | 1,455 | 1,450 | 1,455 | +0.41% | 200 | 26億370万 | -0.61% |
| 01/22 | 1,445 | 1,449 | 1,443 | 1,449 | -0.28% | 500 | 25億9296万 | -1.16% |
| 01/21 | 1,453 | 1,453 | 1,453 | 1,453 | -0.07% | 400 | 26億12万 | -0.95% |
| 01/20 | 1,453 | 1,455 | 1,453 | 1,454 | +0.9% | 500 | 26億191万 | -1.02% |
| 01/19 | 1,446 | 1,451 | 1,441 | 1,441 | -0.28% | 1,700 | 25億7865万 | -2.04% |
| 01/16 | 1,446 | 1,446 | 1,437 | 1,445 | 0% | 2,700 | 25億8580万 | -1.9% |
| 01/15 | 1,455 | 1,481 | 1,445 | 1,445 | -1.03% | 2,900 | 25億8580万 | -1.97% |
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。
