| 2026 |
| 06/23 | 1,022 | 1,024 | 1,013 | 1,024 | +0.39% | 3,100 | 39億5264万 | -0.58% |
| 06/22 | 1,018 | 1,020 | 1,018 | 1,020 | +0.29% | 1,400 | 39億3720万 | -1.07% |
| 06/19 | 1,017 | 1,020 | 1,011 | 1,017 | +0.59% | 2,600 | 39億2562万 | -1.45% |
| 06/18 | 1,010 | 1,020 | 1,006 | 1,011 | +0.1% | 4,500 | 39億246万 | -2.13% |
| 06/17 | 1,020 | 1,021 | 1,009 | 1,010 | -1.08% | 3,400 | 38億9860万 | -2.42% |
| 06/16 | 1,014 | 1,021 | 1,012 | 1,021 | 0% | 1,900 | 39億4106万 | -1.54% |
| 06/15 | 1,017 | 1,021 | 1,011 | 1,021 | +0.29% | 4,800 | 39億4106万 | -1.73% |
| 06/12 | 1,026 | 1,027 | 1,018 | 1,018 | 0% | 2,600 | 39億2948万 | -2.21% |
| 06/11 | 1,041 | 1,041 | 1,012 | 1,018 | -2.21% | 7,800 | 39億2948万 | -2.4% |
| 06/10 | 1,037 | 1,050 | 1,029 | 1,041 | +0.97% | 1,700 | 40億1826万 | -0.38% |
| 06/09 | 1,032 | 1,037 | 1,022 | 1,031 | +0.1% | 2,500 | 39億7966万 | -1.43% |
| 06/08 | 1,038 | 1,038 | 1,030 | 1,030 | -0.68% | 2,300 | 39億7580万 | -1.62% |
| 06/05 | 1,035 | 1,049 | 1,034 | 1,037 | -0.1% | 2,600 | 40億282万 | -1.14% |
| 06/04 | 1,037 | 1,040 | 1,037 | 1,038 | -0.19% | 500 | 40億668万 | -1.14% |
| 06/03 | 1,041 | 1,051 | 1,039 | 1,040 | -0.1% | 700 | 40億1440万 | -1.14% |
| 06/02 | 1,035 | 1,041 | 1,034 | 1,041 | +0.58% | 700 | 40億1826万 | -1.14% |
| 06/01 | 1,041 | 1,041 | 1,033 | 1,035 | -0.1% | 1,400 | 39億9510万 | -1.8% |
| 05/29 | 1,036 | 1,039 | 1,036 | 1,036 | 0% | 1,600 | 39億9896万 | -1.8% |
| 05/28 | 1,044 | 1,044 | 1,034 | 1,036 | -0.77% | 1,400 | 39億9896万 | -1.99% |
| 05/27 | 1,047 | 1,047 | 1,036 | 1,044 | +0.38% | 800 | 40億2984万 | -1.32% |
| 05/26 | 1,050 | 1,050 | 1,036 | 1,040 | -0.29% | 1,300 | 40億1440万 | -1.79% |
| 05/25 | 1,059 | 1,059 | 1,035 | 1,043 | +0.68% | 3,100 | 40億2598万 | -1.7% |
| 05/22 | 1,037 | 1,038 | 1,034 | 1,036 | +0.19% | 800 | 39億9896万 | -2.45% |
| 05/21 | 1,032 | 1,039 | 1,032 | 1,034 | +0.29% | 1,400 | 39億9124万 | -2.82% |
| 05/20 | 1,049 | 1,049 | 1,030 | 1,031 | -1.06% | 4,200 | 39億7966万 | -3.19% |
| 05/19 | 1,052 | 1,052 | 1,040 | 1,042 | +0.39% | 700 | 40億2212万 | -2.34% |
| 05/18 | 1,060 | 1,060 | 1,036 | 1,038 | -0.76% | 1,500 | 40億668万 | -2.9% |
| 05/15 | 1,065 | 1,068 | 1,016 | 1,046 | -1.6% | 8,400 | 40億3756万 | -2.24% |
| 05/14 | （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) |
| 05/14 | 1,069 | 1,069 | 1,063 | 1,063 | +0.09% | 300 | 41億318万 | -0.84% |
| 05/13 | （IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/13 | 1,063 | 1,063 | 1,062 | 1,062 | -0.09% | 600 | 40億9932万 | -0.93% |
| 05/12 | 1,075 | 1,075 | 1,063 | 1,063 | -0.65% | 800 | 41億318万 | -0.93% |
| 05/11 | 1,073 | 1,073 | 1,063 | 1,070 | -0.28% | 1,600 | 41億3020万 | -0.28% |
| 05/08 | 1,073 | 1,073 | 1,063 | 1,073 | +0.28% | 800 | 41億4178万 | +0.09% |
| 05/07 | 1,063 | 1,074 | 1,063 | 1,070 | +0.66% | 1,700 | 41億3020万 | -0.09% |
| 05/01 | 1,078 | 1,078 | 1,063 | 1,063 | -0.65% | 400 | 41億318万 | -0.75% |
| 04/30 | 1,063 | 1,088 | 1,062 | 1,070 | +0.38% | 2,600 | 41億3020万 | -0.09% |
| 04/28 | 1,070 | 1,071 | 1,061 | 1,066 | -0.37% | 2,600 | 41億1476万 | -0.47% |
| 04/27 | 1,070 | 1,070 | 1,064 | 1,070 | -0.83% | 2,600 | 41億3020万 | -0.09% |
| 04/24 | 1,083 | 1,083 | 1,073 | 1,079 | +0.19% | 3,600 | 41億6494万 | +0.84% |
| 04/23 | 1,071 | 1,077 | 1,062 | 1,077 | +1.13% | 700 | 41億5722万 | +0.75% |
| 04/22 | 1,071 | 1,071 | 1,065 | 1,065 | -0.28% | 500 | 41億1090万 | -0.28% |
| 04/21 | 1,068 | 1,068 | 1,068 | 1,068 | +0.19% | 200 | 41億2248万 | 0% |
| 04/20 | 1,074 | 1,074 | 1,062 | 1,066 | -0.74% | 1,500 | 41億1476万 | -0.09% |
| 04/17 | 1,074 | 1,075 | 1,070 | 1,074 | -0.37% | 1,300 | 41億4564万 | +0.66% |
| 04/16 | 1,077 | 1,078 | 1,070 | 1,078 | +0.65% | 800 | 41億6108万 | +1.13% |
| 04/15 | 1,072 | 1,072 | 1,070 | 1,071 | 0% | 800 | 41億3406万 | +0.47% |
| 04/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/14 | 1,078 | 1,078 | 1,071 | 1,071 | -0.65% | 2,100 | 41億3406万 | +0.47% |
| 04/13 | 1,081 | 1,081 | 1,062 | 1,078 | +0.56% | 3,700 | 41億6108万 | +1.13% |
| 04/10 | 1,086 | 1,086 | 1,072 | 1,072 | -1.56% | 900 | 41億3792万 | +0.66% |
| 04/09 | 1,084 | 1,089 | 1,075 | 1,089 | +1.21% | 3,800 | 42億354万 | +2.25% |
| 04/08 | 1,082 | 1,082 | 1,071 | 1,076 | -0.46% | 2,600 | 41億5336万 | +1.13% |
| 04/07 | 1,079 | 1,082 | 1,072 | 1,081 | +0.19% | 3,800 | 41億7266万 | +1.6% |
| 04/06 | 1,089 | 1,089 | 1,072 | 1,079 | -0.09% | 900 | 41億6494万 | +1.41% |
| 04/03 | 1,095 | 1,095 | 1,065 | 1,080 | +1.41% | 7,500 | 41億6880万 | +1.5% |
| 04/02 | 1,073 | 1,073 | 1,065 | 1,065 | +0.09% | 1,700 | 41億1090万 | +0.09% |
| 04/01 | 1,057 | 1,070 | 1,057 | 1,064 | +0.85% | 1,800 | 41億704万 | 0% |
| 03/31 | 1,081 | 1,081 | 1,053 | 1,055 | +0.09% | 1,400 | 40億7230万 | -0.94% |
| 03/30 | 1,053 | 1,054 | 1,051 | 1,054 | -0.47% | 1,500 | 40億6844万 | -1.13% |
| 03/27 | 1,057 | 1,059 | 1,051 | 1,059 | -1.4% | 3,200 | 40億8774万 | -0.75% |
| 03/26 | 1,075 | 1,075 | 1,061 | 1,074 | +0.47% | 1,800 | 41億4564万 | +0.66% |
| 03/25 | 1,075 | 1,075 | 1,056 | 1,069 | +1.81% | 2,500 | 41億2634万 | +0.09% |
| 03/24 | 1,060 | 1,060 | 1,043 | 1,050 | 0% | 1,700 | 40億5300万 | -1.69% |
| 03/23 | 1,054 | 1,057 | 1,050 | 1,050 | -0.94% | 5,700 | 40億5300万 | -1.78% |
| 03/19 | （IR情報）13:00 株主総会検査役の選任に関するお知らせ |
| 03/19 | 1,053 | 1,060 | 1,052 | 1,060 | +0.66% | 1,900 | 40億9160万 | -0.93% |
| 03/18 | 1,059 | 1,061 | 1,053 | 1,053 | -0.19% | 5,300 | 40億6458万 | -1.59% |
| 03/17 | 1,052 | 1,056 | 1,052 | 1,055 | +0.29% | 1,000 | 40億7230万 | -1.49% |
| 03/16 | 1,071 | 1,071 | 1,052 | 1,052 | -0.57% | 2,200 | 40億6072万 | -1.77% |
| 03/13 | 1,057 | 1,059 | 1,057 | 1,058 | -0.47% | 800 | 40億8388万 | -1.21% |
| 03/12 | 1,060 | 1,080 | 1,060 | 1,063 | -1.67% | 2,500 | 41億318万 | -0.84% |
| 03/11 | 1,070 | 1,087 | 1,052 | 1,081 | +1.5% | 3,200 | 41億7266万 | +0.93% |
| 03/10 | 1,065 | 1,073 | 1,058 | 1,065 | +0.28% | 6,300 | 41億1090万 | -0.56% |
| 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 |
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。
