| 2026 |
| 06/03 | 350 | 365 | 350 | 362 | +1.69% | 19,900 | 29億7465万 | +5.54% |
| 06/02 | 360 | 367 | 353 | 356 | -2.47% | 11,700 | 29億2535万 | +4.4% |
| 06/01 | 381 | 381 | 365 | 365 | -3.44% | 26,700 | 29億9930万 | +7.67% |
| 05/29 | （5%ルール）重田光時（8.53%） |
| 05/29 | 392 | 394 | 353 | 378 | -1.82% | 69,900 | 31億613万 | +12.17% |
| 05/28 | （IR情報）15:30 報告セグメントの変更に関するお知らせ |
| 05/28 | 375 | 385 | 373 | 385 | +2.94% | 41,400 | 31億6365万 | +15.27% |
| 05/27 | 365 | 377 | 361 | 374 | +3.31% | 41,900 | 30億7326万 | +12.99% |
| 05/26 | 351 | 367 | 344 | 362 | +3.13% | 26,900 | 29億7465万 | +10.37% |
| 05/25 | 353 | 354 | 341 | 351 | -0.85% | 20,400 | 28億8426万 | +7.67% |
| 05/22 | 352 | 354 | 347 | 354 | +1.72% | 15,900 | 29億891万 | +9.26% |
| 05/21 | 344 | 354 | 340 | 348 | +1.16% | 40,300 | 28億5961万 | +8.07% |
| 05/20 | 344 | 344 | 341 | 344 | 0% | 5,700 | 28億2674万 | +7.5% |
| 05/19 | 344 | 345 | 340 | 344 | +2.08% | 13,600 | 28億2674万 | +8.18% |
| 05/18 | 338 | 344 | 337 | 337 | -0.3% | 9,800 | 27億6922万 | +6.65% |
| 05/15 | 340 | 343 | 336 | 338 | 0% | 18,500 | 27億7744万 | +7.3% |
| 05/14 | 323 | 338 | 323 | 338 | +3.68% | 36,600 | 27億7744万 | +7.99% |
| 05/13 | 332 | 332 | 326 | 326 | -1.51% | 15,900 | 26億7883万 | +4.82% |
| 05/12 | 328 | 334 | 328 | 331 | +0.91% | 14,900 | 27億1992万 | +6.77% |
| 05/11 | 328 | 333 | 327 | 328 | 0% | 15,000 | 26億9526万 | +6.49% |
| 05/08 | 324 | 328 | 322 | 328 | +1.55% | 19,300 | 26億9526万 | +6.84% |
| 05/07 | 323 | 325 | 321 | 323 | +0.31% | 10,600 | 26億5418万 | +5.56% |
| 05/01 | 323 | 323 | 321 | 322 | 0% | 8,600 | 26億4596万 | +5.57% |
| 04/30 | 315 | 323 | 315 | 322 | +0.31% | 11,900 | 26億4596万 | +5.92% |
| 04/28 | 317 | 323 | 314 | 321 | +1.58% | 19,300 | 26億3774万 | +5.94% |
| 04/27 | 315 | 317 | 313 | 316 | +0.64% | 18,900 | 25億9666万 | +4.64% |
| 04/24 | 312 | 314 | 311 | 314 | +0.64% | 8,600 | 25億8022万 | +4.32% |
| 04/23 | 311 | 312 | 308 | 312 | +0.32% | 9,700 | 25億6379万 | +4% |
| 04/22 | 310 | 312 | 307 | 311 | +0.65% | 10,000 | 25億5557万 | +4.01% |
| 04/21 | 308 | 310 | 307 | 309 | +0.32% | 8,500 | 25億3913万 | +3.69% |
| 04/20 | 307 | 310 | 306 | 308 | +0.65% | 9,300 | 25億3092万 | +3.36% |
| 04/17 | 306 | 308 | 303 | 306 | 0% | 6,300 | 25億1448万 | +3.03% |
| 04/16 | 306 | 310 | 305 | 306 | +0.33% | 12,200 | 25億1448万 | +3.03% |
| 04/15 | 306 | 306 | 302 | 305 | 0% | 9,300 | 25億627万 | +3.04% |
| 04/14 | 299 | 305 | 299 | 305 | +0.66% | 10,400 | 25億627万 | +3.04% |
| 04/13 | 299 | 303 | 298 | 303 | +1.34% | 18,200 | 24億8983万 | +2.71% |
| 04/10 | 300 | 301 | 299 | 299 | 0% | 2,100 | 24億5696万 | +1.36% |
| 04/09 | 302 | 302 | 299 | 299 | -0.66% | 8,000 | 24億5696万 | +1.7% |
| 04/08 | 296 | 301 | 296 | 301 | +1.35% | 10,300 | 24億7340万 | +2.38% |
| 04/07 | 296 | 297 | 294 | 297 | +1.37% | 2,700 | 24億4053万 | +1.02% |
| 04/06 | 293 | 296 | 293 | 293 | 0% | 10,300 | 24億766万 | -0.34% |
| 04/03 | 295 | 296 | 292 | 293 | -0.34% | 5,400 | 24億766万 | -0.34% |
| 04/02 | 295 | 297 | 294 | 294 | -0.34% | 4,600 | 24億1588万 | 0% |
| 04/01 | 295 | 298 | 294 | 295 | +0.34% | 3,600 | 24億2409万 | +0.34% |
| 03/31 | （5%ルール）重田光時（7.52%） |
| 03/31 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 03/31 | 295 | 298 | 294 | 294 | -0.34% | 5,300 | 24億1588万 | 0% |
| 03/30 | 288 | 298 | 288 | 295 | 0% | 14,300 | 24億2409万 | +0.34% |
| 03/27 | 292 | 300 | 292 | 295 | -0.67% | 11,700 | 24億2409万 | +0.34% |
| 03/26 | 297 | 301 | 297 | 297 | -0.34% | 6,500 | 24億4053万 | +1.02% |
| 03/25 | 300 | 302 | 292 | 298 | -0.33% | 20,300 | 24億4874万 | +1.36% |
| 03/24 | 294 | 299 | 294 | 299 | +0.67% | 15,700 | 24億5696万 | +1.7% |
| 03/23 | 279 | 299 | 279 | 297 | +3.48% | 49,500 | 24億4053万 | +1.02% |
| 03/19 | 292 | 292 | 287 | 287 | -0.69% | 10,000 | 23億5835万 | -2.38% |
| 03/18 | 286 | 292 | 286 | 289 | -1.03% | 18,500 | 23億7479万 | -1.7% |
| 03/17 | 295 | 295 | 292 | 292 | -1.02% | 7,700 | 23億9944万 | -0.68% |
| 03/16 | 298 | 298 | 293 | 295 | +0.34% | 17,900 | 24億2409万 | 0% |
| 03/13 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/13 | 286 | 296 | 286 | 294 | +0.68% | 36,000 | 24億1588万 | -0.34% |
| 03/12 | 290 | 298 | 290 | 292 | -2.01% | 30,800 | 23億9944万 | -1.02% |
| 03/11 | 293 | 301 | 291 | 298 | +1.36% | 15,900 | 24億4874万 | +1.02% |
| 03/10 | 287 | 294 | 287 | 294 | +2.08% | 7,800 | 24億1588万 | 0% |
| 03/09 | 287 | 291 | 287 | 288 | -1.03% | 19,700 | 23億6657万 | -2.04% |
| 03/06 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 03/06 | 291 | 294 | 291 | 291 | -0.68% | 3,300 | 23億9122万 | -1.36% |
| 03/05 | （5%ルール）タビオ（11.06%） |
| 03/05 | 293 | 296 | 293 | 293 | +0.34% | 3,400 | 24億766万 | -0.68% |
| 03/04 | 295 | 295 | 292 | 292 | -1.68% | 13,800 | 23億9944万 | -1.35% |
| 03/03 | 295 | 298 | 295 | 297 | +0.34% | 16,800 | 24億4053万 | 0% |
| 03/02 | 296 | 298 | 296 | 296 | -1.33% | 6,900 | 24億3231万 | -0.34% |
| 02/27 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 02/27 | 298 | 300 | 298 | 300 | +1.01% | 13,600 | 24億6518万 | +0.67% |
| 02/26 | 294 | 298 | 293 | 297 | +1.02% | 7,200 | 24億4053万 | -0.34% |
| 02/25 | 295 | 296 | 292 | 294 | 0% | 7,700 | 24億1588万 | -1.67% |
| 02/24 | 292 | 297 | 292 | 294 | 0% | 15,100 | 24億1588万 | -1.67% |
| 02/20 | 297 | 297 | 293 | 294 | 0% | 4,400 | 24億1588万 | -2% |
| 02/19 | 294 | 296 | 293 | 294 | +0.68% | 6,800 | 24億1588万 | -2.33% |
| 02/18 | 294 | 296 | 292 | 292 | +0.34% | 9,400 | 23億9944万 | -3.31% |
| 02/17 | 295 | 297 | 285 | 291 | -1.69% | 45,700 | 23億9122万 | -3.96% |
| 02/16 | 300 | 300 | 293 | 296 | 0% | 9,500 | 24億3231万 | -2.63% |
| 02/13 | 299 | 299 | 293 | 296 | +1.02% | 15,100 | 24億3231万 | -2.63% |
| 02/12 | 295 | 298 | 293 | 293 | -0.68% | 7,000 | 24億766万 | -3.93% |
| 02/10 | 300 | 300 | 290 | 295 | -1.01% | 23,700 | 24億2409万 | -3.59% |
| 02/09 | 300 | 300 | 297 | 298 | -0.33% | 2,800 | 24億4874万 | -2.61% |
| 02/06 | 297 | 300 | 297 | 299 | 0% | 5,300 | 24億5696万 | -2.29% |
| 02/05 | 297 | 299 | 297 | 299 | +0.67% | 5,500 | 24億5696万 | -2.29% |
| 02/04 | 292 | 298 | 292 | 297 | +2.77% | 13,100 | 24億4053万 | -2.94% |
| 02/03 | 287 | 290 | 287 | 289 | +1.05% | 6,700 | 23億7479万 | -5.56% |
| 02/02 | 289 | 290 | 286 | 286 | -2.39% | 12,500 | 23億5014万 | -6.54% |
| 01/30 | 295 | 295 | 292 | 293 | -2.01% | 11,300 | 24億766万 | -4.25% |
| 01/29 | 296 | 304 | 286 | 299 | -3.86% | 87,100 | 24億5696万 | -1.97% |
| 01/28 | 310 | 311 | 304 | 311 | 0% | 52,600 | 25億5557万 | +2.3% |
| 01/27 | 315 | 315 | 310 | 311 | +0.65% | 16,500 | 25億5557万 | +2.64% |
| 01/26 | 312 | 312 | 307 | 309 | -0.96% | 10,300 | 25億3913万 | +2.66% |
| 01/23 | 304 | 312 | 303 | 312 | +2.63% | 11,700 | 25億6379万 | +4% |
| 01/22 | 303 | 306 | 302 | 304 | -0.98% | 16,800 | 24億9805万 | +2.01% |
| 01/21 | 310 | 312 | 307 | 307 | -1.6% | 8,400 | 25億2270万 | +3.37% |
| 01/20 | 316 | 316 | 312 | 312 | -0.95% | 9,400 | 25億6379万 | +5.41% |
| 01/19 | 314 | 315 | 312 | 315 | +0.64% | 12,200 | 25億8844万 | +6.78% |
| 01/16 | 315 | 316 | 313 | 313 | -0.95% | 14,000 | 25億7200万 | +6.46% |
| 01/15 | （IR情報）15:30 タビオ株式会社の株式追加取得に関するお知らせ |
| 01/15 | 318 | 318 | 315 | 316 | -0.32% | 12,900 | 25億9666万 | +7.85% |
| 01/14 | 315 | 317 | 313 | 317 | +1.6% | 10,900 | 26億487万 | +8.56% |
| 01/13 | 311 | 313 | 309 | 312 | +0.32% | 10,300 | 25億6379万 | +7.59% |
| 01/09 | 313 | 315 | 311 | 311 | -0.32% | 23,100 | 25億5557万 | +7.61% |
| 01/08 | 311 | 312 | 309 | 312 | +0.65% | 9,200 | 25億6379万 | +8.33% |
| 01/07 | 306 | 314 | 306 | 310 | -0.32% | 18,000 | 25億4735万 | +8.01% |
| 01/06 | 305 | 311 | 305 | 311 | +1.97% | 14,700 | 25億5557万 | +8.74% |
| 01/05 | 307 | 311 | 301 | 305 | +2.01% | 34,000 | 25億627万 | +7.02% |
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。
