| 2026 |
| 03/09 | 1,064 | 1,064 | 1,051 | 1,062 | -0.84% | 5,500 | 40億9932万 | -0.84% |
| 03/06 | 1,063 | 1,072 | 1,060 | 1,071 | +0.75% | 1,800 | 41億3406万 | -0.09% |
| 03/05 | 1,060 | 1,074 | 1,060 | 1,063 | +0.38% | 2,400 | 41億318万 | -0.93% |
| 03/04 | （IR情報）13:30 株主総会検査役の選任申立てに関するお知らせ |
| 03/04 | 1,074 | 1,074 | 1,059 | 1,059 | -1.12% | 7,900 | 40億8774万 | -1.4% |
| 03/03 | 1,081 | 1,084 | 1,070 | 1,071 | -0.93% | 12,700 | 41億3406万 | -0.37% |
| 03/02 | 1,081 | 1,088 | 1,075 | 1,081 | +0.19% | 6,700 | 41億7266万 | +0.37% |
| 02/27 | 1,076 | 1,086 | 1,076 | 1,079 | +0.28% | 3,000 | 41億6494万 | +0.19% |
| 02/26 | 1,089 | 1,089 | 1,076 | 1,076 | -0.92% | 2,500 | 41億5336万 | -0.09% |
| 02/25 | 1,088 | 1,088 | 1,077 | 1,086 | +1.21% | 3,900 | 41億9196万 | +0.74% |
| 02/24 | 1,082 | 1,082 | 1,072 | 1,073 | -0.74% | 3,000 | 41億4178万 | -0.46% |
| 02/20 | 1,080 | 1,084 | 1,075 | 1,081 | +0.19% | 6,300 | 41億7266万 | +0.28% |
| 02/19 | 1,084 | 1,084 | 1,073 | 1,079 | +0.28% | 3,200 | 41億6494万 | +0.19% |
| 02/18 | 1,075 | 1,081 | 1,074 | 1,076 | 0% | 2,800 | 41億5336万 | -0.09% |
| 02/17 | 1,098 | 1,098 | 1,076 | 1,076 | -0.19% | 6,100 | 41億5336万 | 0% |
| 02/16 | 1,075 | 1,086 | 1,065 | 1,078 | -0.92% | 12,300 | 41億6108万 | +0.19% |
| 02/13 | （IR情報）15:30 フリージア・マクロス株式会社及びその関係者による大規模買付行為等の対応方針(買収防衛策)の継続に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,070 | 1,107 | 1,066 | 1,088 | +2.26% | 18,900 | 41億9968万 | +1.21% |
| 02/12 | 1,064 | 1,070 | 1,060 | 1,064 | +0.38% | 2,300 | 41億704万 | -0.93% |
| 02/10 | 1,066 | 1,071 | 1,058 | 1,060 | -0.56% | 3,500 | 40億9160万 | -1.21% |
| 02/09 | 1,080 | 1,080 | 1,065 | 1,066 | +0.09% | 3,800 | 41億1476万 | -0.56% |
| 02/06 | 1,065 | 1,065 | 1,060 | 1,065 | 0% | 5,800 | 41億1090万 | -0.47% |
| 02/05 | 1,070 | 1,070 | 1,062 | 1,065 | +0.28% | 900 | 41億1090万 | -0.37% |
| 02/04 | 1,060 | 1,070 | 1,059 | 1,062 | +0.28% | 3,100 | 40億9932万 | -0.84% |
| 02/03 | 1,065 | 1,070 | 1,058 | 1,059 | -0.56% | 2,600 | 40億8774万 | -1.4% |
| 02/02 | 1,080 | 1,082 | 1,065 | 1,065 | -1.57% | 17,100 | 41億1090万 | -1.11% |
| 01/30 | （IR情報）15:30 2025年12月期通期業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/30 | 1,091 | 1,091 | 1,082 | 1,082 | -0.37% | 700 | 41億7652万 | +0.28% |
| 01/29 | 1,084 | 1,086 | 1,083 | 1,086 | +0.37% | 600 | 41億9196万 | +0.65% |
| 01/28 | 1,094 | 1,094 | 1,082 | 1,082 | -1.1% | 2,200 | 41億7652万 | +0.28% |
| 01/27 | 1,090 | 1,094 | 1,084 | 1,094 | +0.37% | 3,600 | 42億2284万 | +1.3% |
| 01/26 | 1,109 | 1,109 | 1,086 | 1,090 | -1.71% | 4,000 | 42億740万 | +1.02% |
| 01/23 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 01/23 | 1,103 | 1,109 | 1,090 | 1,109 | +1.74% | 9,000 | 42億8074万 | +2.88% |
| 01/22 | 1,081 | 1,090 | 1,081 | 1,090 | +0.83% | 6,900 | 42億740万 | +1.3% |
| 01/21 | 1,082 | 1,085 | 1,081 | 1,081 | -0.37% | 3,300 | 41億7266万 | +0.56% |
| 01/20 | 1,089 | 1,100 | 1,081 | 1,085 | +0.09% | 7,100 | 41億8810万 | +0.84% |
| 01/19 | 1,089 | 1,089 | 1,078 | 1,084 | +0.93% | 9,600 | 41億8424万 | +0.74% |
| 01/16 | 1,072 | 1,080 | 1,070 | 1,074 | +0.75% | 6,200 | 41億4564万 | -0.19% |
| 01/15 | 1,072 | 1,073 | 1,064 | 1,066 | -0.56% | 5,800 | 41億1476万 | -0.93% |
| 01/14 | 1,073 | 1,073 | 1,063 | 1,072 | +0.85% | 3,000 | 41億3792万 | -0.46% |
| 01/13 | 1,078 | 1,078 | 1,062 | 1,063 | +0.19% | 6,800 | 41億318万 | -1.39% |
| 01/09 | 1,060 | 1,075 | 1,060 | 1,061 | 0% | 4,200 | 40億9546万 | -1.67% |
| 01/08 | 1,066 | 1,067 | 1,058 | 1,061 | +0.19% | 3,900 | 40億9546万 | -1.76% |
| 01/07 | 1,065 | 1,065 | 1,050 | 1,059 | +1.44% | 5,900 | 40億8774万 | -2.04% |
| 01/06 | 1,030 | 1,056 | 1,030 | 1,044 | +1.95% | 25,500 | 40億2984万 | -3.6% |
| 01/05 | 1,049 | 1,049 | 1,021 | 1,024 | -0.1% | 19,000 | 39億5264万 | -5.71% |
| 2025 |
| 12/30 | 1,043 | 1,045 | 1,025 | 1,025 | -0.87% | 17,000 | 39億5650万 | -5.96% |
| 12/29 | 1,013 | 1,054 | 1,013 | 1,034 | -7.51% | 38,500 | 39億9124万 | -5.31% |
| 12/26 | 1,135 | 1,149 | 1,115 | 1,118 | -2.78% | 27,200 | 43億1548万 | +2.19% |
| 12/25 | 1,129 | 1,156 | 1,129 | 1,150 | +2.5% | 19,000 | 44億3900万 | +5.41% |
| 12/24 | 1,121 | 1,124 | 1,111 | 1,122 | +0.99% | 6,800 | 43億3092万 | +3.22% |
| 12/23 | 1,100 | 1,130 | 1,098 | 1,111 | +1.09% | 13,100 | 42億8846万 | +2.49% |
| 12/22 | 1,100 | 1,107 | 1,088 | 1,099 | +1.1% | 7,500 | 42億4214万 | +1.48% |
| 12/19 | 1,088 | 1,093 | 1,085 | 1,087 | +0.18% | 8,000 | 41億9582万 | +0.46% |
| 12/18 | 1,070 | 1,085 | 1,070 | 1,085 | +1.4% | 3,900 | 41億8810万 | +0.28% |
| 12/17 | 1,070 | 1,081 | 1,070 | 1,070 | +0.19% | 3,900 | 41億3020万 | -1.02% |
| 12/16 | 1,079 | 1,079 | 1,068 | 1,068 | -0.37% | 10,000 | 41億2248万 | -1.11% |
| 12/15 | 1,070 | 1,080 | 1,067 | 1,072 | 0% | 10,800 | 41億3792万 | -0.74% |
| 12/12 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 12/12 | 1,083 | 1,084 | 1,070 | 1,072 | -1.11% | 8,000 | 41億3792万 | -0.74% |
| 12/11 | 1,091 | 1,091 | 1,084 | 1,084 | -0.46% | 1,300 | 41億8424万 | +0.37% |
| 12/10 | 1,089 | 1,089 | 1,084 | 1,089 | +0.46% | 3,500 | 42億354万 | +1.02% |
| 12/09 | 1,081 | 1,084 | 1,080 | 1,084 | 0% | 3,800 | 41億8424万 | +0.65% |
| 12/08 | 1,090 | 1,090 | 1,081 | 1,084 | -0.55% | 3,500 | 41億8424万 | +0.74% |
| 12/05 | 1,081 | 1,090 | 1,077 | 1,090 | +0.65% | 4,200 | 42億740万 | +1.3% |
| 12/04 | 1,091 | 1,097 | 1,083 | 1,083 | -1.01% | 7,200 | 41億8038万 | +0.74% |
| 12/03 | 1,087 | 1,094 | 1,083 | 1,094 | +0.64% | 6,300 | 42億2284万 | +1.77% |
| 12/02 | 1,095 | 1,100 | 1,087 | 1,087 | -0.55% | 3,400 | 41億9582万 | +1.02% |
| 12/01 | 1,110 | 1,117 | 1,088 | 1,093 | -1.71% | 10,100 | 42億1898万 | +1.58% |
| 11/28 | 1,120 | 1,122 | 1,100 | 1,112 | -0.54% | 7,200 | 42億9232万 | +3.25% |
| 11/27 | 1,112 | 1,120 | 1,100 | 1,118 | +0.81% | 3,800 | 43億1548万 | +3.9% |
| 11/26 | 1,099 | 1,109 | 1,094 | 1,109 | +1.09% | 4,600 | 42億8074万 | +3.26% |
| 11/25 | 1,076 | 1,097 | 1,060 | 1,097 | +3.2% | 12,200 | 42億3442万 | +2.24% |
| 11/21 | 1,040 | 1,063 | 1,039 | 1,063 | +1.43% | 5,200 | 41億318万 | -1.02% |
| 11/20 | 1,053 | 1,064 | 1,048 | 1,048 | -1.04% | 2,800 | 40億4528万 | -2.69% |
| 11/19 | 1,042 | 1,075 | 1,038 | 1,059 | +0.67% | 13,300 | 40億8774万 | -2.04% |
| 11/18 | 1,071 | 1,087 | 1,010 | 1,052 | -1.77% | 11,900 | 40億6072万 | -2.77% |
| 11/17 | 1,080 | 1,099 | 1,062 | 1,071 | -0.83% | 17,700 | 41億3406万 | -1.02% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,098 | 1,122 | 1,080 | 1,080 | 0% | 12,300 | 41億6880万 | 0% |
| 11/13 | 1,064 | 1,141 | 1,062 | 1,080 | +2.18% | 13,300 | 41億6880万 | +0.19% |
| 11/12 | 1,056 | 1,067 | 1,056 | 1,057 | -0.38% | 900 | 40億8002万 | -1.67% |
| 11/11 | 1,063 | 1,073 | 1,054 | 1,061 | -0.09% | 3,600 | 40億9546万 | -0.93% |
| 11/10 | 1,071 | 1,071 | 1,062 | 1,062 | -1.3% | 3,000 | 40億9932万 | -0.47% |
| 11/07 | 1,054 | 1,078 | 1,052 | 1,076 | +1.22% | 2,600 | 41億5336万 | +1.22% |
| 11/06 | 1,089 | 1,089 | 1,058 | 1,063 | +1.43% | 3,600 | 41億318万 | +0.38% |
| 11/05 | 1,070 | 1,073 | 1,045 | 1,048 | -1.5% | 15,400 | 40億4528万 | -0.76% |
| 11/04 | 1,065 | 1,067 | 1,055 | 1,064 | +0.57% | 12,700 | 41億704万 | +1.14% |
| 10/31 | 1,067 | 1,067 | 1,043 | 1,058 | -0.84% | 8,100 | 40億8388万 | +1.15% |
| 10/30 | 1,069 | 1,076 | 1,051 | 1,067 | -0.19% | 7,100 | 41億1862万 | +2.5% |
| 10/29 | 1,094 | 1,094 | 1,053 | 1,069 | -1.02% | 14,300 | 41億2634万 | +3.19% |
| 10/28 | 1,121 | 1,132 | 1,080 | 1,080 | -3.49% | 11,100 | 41億6880万 | +4.85% |
| 10/27 | 1,128 | 1,131 | 1,101 | 1,119 | +1.45% | 11,700 | 43億1934万 | +9.28% |
| 10/24 | 1,100 | 1,121 | 1,087 | 1,103 | +0.46% | 11,400 | 42億5758万 | +8.56% |
| 10/23 | 1,087 | 1,098 | 1,074 | 1,098 | +0.83% | 6,900 | 42億3828万 | +8.93% |
| 10/22 | 1,094 | 1,097 | 1,077 | 1,089 | +1.02% | 3,700 | 42億354万 | +8.79% |
| 10/21 | 1,085 | 1,099 | 1,070 | 1,078 | +0.37% | 14,600 | 41億6108万 | +8.34% |
| 10/20 | 1,130 | 1,130 | 1,051 | 1,074 | -4.7% | 20,800 | 41億4564万 | +8.7% |
| 10/17 | 1,132 | 1,136 | 1,118 | 1,127 | -0.27% | 5,600 | 43億5022万 | +14.65% |
| 10/16 | 1,145 | 1,153 | 1,125 | 1,130 | -1.65% | 13,500 | 43億6180万 | +15.9% |
| 10/15 | 1,097 | 1,182 | 1,096 | 1,149 | +3.98% | 24,700 | 44億3514万 | +18.94% |
| 10/14 | （IR情報）15:30 株主優待制度の拡充に関するお知らせ |
| 10/14 | 1,011 | 1,303 | 997 | 1,105 | +6.15% | 124,500 | 42億6530万 | +15.34% |
| 10/10 | 1,028 | 1,041 | 1,010 | 1,041 | +1.26% | 11,900 | 40億1826万 | +9.46% |
| 10/09 | 1,015 | 1,028 | 1,010 | 1,028 | +0.78% | 6,800 | 39億6808万 | +8.67% |
| 10/08 | 1,024 | 1,028 | 1,001 | 1,020 | +2.2% | 19,000 | 39億3720万 | +8.17% |
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。
