| 2026 |
| 10/01 | 1,570 | 1,571 | 1,568 | 1,569 | -0.06% | 17,500 | - | +0.13% |
| 09/30 | 1,570 | 1,570 | 1,567 | 1,570 | -0.06% | 13,100 | - | +0.19% |
| 09/29 | 1,567 | 1,571 | 1,567 | 1,571 | 0% | 38,200 | - | +0.26% |
| 09/28 | 1,567 | 1,571 | 1,566 | 1,571 | +0.19% | 16,900 | - | +0.26% |
| 09/25 | 1,567 | 1,568 | 1,566 | 1,568 | +0.13% | 36,900 | - | +0.06% |
| 09/24 | 1,566 | 1,568 | 1,566 | 1,566 | +0.13% | 71,700 | - | -0.06% |
| 09/18 | 1,568 | 1,568 | 1,564 | 1,564 | -0.26% | 80,900 | - | -0.19% |
| 09/17 | 1,566 | 1,568 | 1,566 | 1,568 | +0.13% | 20,000 | - | +0.06% |
| 09/16 | 1,566 | 1,567 | 1,565 | 1,566 | +0.06% | 25,600 | - | -0.06% |
| 09/15 | 1,565 | 1,567 | 1,565 | 1,565 | -0.06% | 16,300 | - | -0.13% |
| 09/14 | 1,564 | 1,567 | 1,564 | 1,566 | +0.06% | 213,300 | - | -0.06% |
| 09/11 | 1,567 | 1,568 | 1,565 | 1,565 | -0.13% | 169,700 | - | -0.13% |
| 09/10 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 55,100 | - | 0% |
| 09/09 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 61,900 | - | 0% |
| 09/08 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 67,000 | - | -0.06% |
| 09/07 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 09/07 | （IR情報）15:30 臨時株主総会の開催並びに株式併合、単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 09/07 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 25,900 | - | -0.06% |
| 09/04 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 31,600 | - | 0% |
| 09/03 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 223,200 | - | 0% |
| 09/02 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 51,500 | - | 0% |
| 09/01 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 220,700 | - | -0.06% |
| 08/31 | 1,567 | 1,568 | 1,567 | 1,567 | 0% | 20,400 | - | -0.06% |
| 08/28 | 1,568 | 1,571 | 1,567 | 1,567 | -0.13% | 998,600 | - | -0.13% |
| 08/27 | 1,567 | 1,571 | 1,567 | 1,569 | +0.19% | 57,000 | - | -0.06% |
| 08/26 | 1,566 | 1,568 | 1,565 | 1,566 | 0% | 107,100 | - | -0.32% |
| 08/25 | 1,569 | 1,570 | 1,566 | 1,566 | -0.19% | 50,700 | - | -0.32% |
| 08/24 | 1,575 | 1,575 | 1,569 | 1,569 | -0.44% | 29,200 | - | -0.25% |
| 08/21 | （5%ルール）みずほ信託銀行（1.52%）アセットマネジメントOne（0.41%） |
| 08/21 | 1,566 | 1,576 | 1,566 | 1,576 | +0.57% | 64,700 | - | +0.13% |
| 08/20 | 1,567 | 1,568 | 1,566 | 1,567 | +0.06% | 29,100 | - | -0.57% |
| 08/19 | 1,568 | 1,569 | 1,565 | 1,566 | -0.06% | 88,600 | - | -0.7% |
| 08/18 | 1,567 | 1,570 | 1,567 | 1,567 | +0.06% | 25,700 | - | -0.7% |
| 08/17 | 1,569 | 1,571 | 1,566 | 1,566 | -0.25% | 25,200 | - | -0.82% |
| 08/14 | （5%ルール）サンドグローブキャピタルマネジメントエルエルピ…（2.5%） |
| 08/14 | 1,566 | 1,570 | 1,566 | 1,570 | +0.32% | 25,000 | - | -0.57% |
| 08/13 | 1,566 | 1,567 | 1,565 | 1,565 | 0% | 32,700 | - | -0.95% |
| 08/12 | 1,566 | 1,566 | 1,565 | 1,565 | 0% | 57,400 | - | -1.01% |
| 08/10 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 08/10 | 1,567 | 1,567 | 1,565 | 1,565 | -0.06% | 35,600 | - | -1.07% |
| 08/07 | 1,567 | 1,568 | 1,566 | 1,566 | 0% | 101,400 | - | -1.07% |
| 08/06 | （5%ルール）キタイアンドカンパニー（0%）北井暁夫（0%） |
| 08/06 | 1,567 | 1,570 | 1,565 | 1,566 | 0% | 79,200 | - | -1.14% |
| 08/05 | （5%ルール）加賀電子（69.18%） |
| 08/05 | 1,566 | 1,569 | 1,564 | 1,566 | -0.82% | 60,800 | - | -1.2% |
| 08/04 | （IR情報）10:00 加賀電子株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 08/04 | 1,567 | 1,580 | 1,557 | 1,579 | +0.64% | 43,000 | - | -0.44% |
| 08/03 | 1,556 | 1,569 | 1,548 | 1,569 | +0.84% | 88,400 | - | -1.07% |
| 07/31 | （IR情報）15:35 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,549 | 1,565 | 1,549 | 1,556 | -0.26% | 20,100 | - | -1.89% |
| 07/30 | 1,569 | 1,573 | 1,526 | 1,560 | -0.76% | 604,100 | - | -1.64% |
| 07/29 | （IR情報）18:30 加賀電子株式会社による当社株式に対する公開買付けに関するお知らせ |
| 07/29 | 1,580 | 1,580 | 1,566 | 1,572 | -0.51% | 156,800 | - | -0.95% |
| 07/28 | 1,579 | 1,581 | 1,578 | 1,580 | +0.06% | 57,400 | - | -0.44% |
| 07/27 | 1,585 | 1,587 | 1,578 | 1,579 | -0.82% | 50,700 | - | -0.57% |
| 07/24 | 1,584 | 1,592 | 1,582 | 1,592 | +0.32% | 63,500 | - | +0.25% |
| 07/23 | 1,589 | 1,590 | 1,581 | 1,587 | -0.19% | 75,100 | - | -0.06% |
| 07/22 | 1,579 | 1,590 | 1,579 | 1,590 | +0.57% | 93,000 | - | +0.13% |
| 07/21 | 1,598 | 1,598 | 1,576 | 1,581 | -1.5% | 424,100 | - | -0.38% |
| 07/17 | （IR情報）17:30 (変更)「加賀電子株式会社による当社株式に対する公開買付けに関する意見表明に関するお知らせ」の一部変更について |
| 07/17 | 1,601 | 1,616 | 1,595 | 1,605 | +0.19% | 139,400 | - | +1.13% |
| 07/16 | 1,622 | 1,622 | 1,602 | 1,602 | -1.23% | 70,900 | - | +1.01% |
| 07/15 | 1,597 | 1,625 | 1,597 | 1,622 | +2.14% | 104,500 | - | +2.33% |
| 07/14 | （IR情報）17:30 (変更)「加賀電子株式会社による当社株式に対する公開買付けに関する意見表明に関するお知らせ」の一部変更について |
| 07/14 | （IR情報）17:30 2027年3月期の配当予想の修正(無配)に関するお知らせ |
| 07/14 | 1,590 | 1,593 | 1,583 | 1,588 | +0.13% | 121,200 | - | +0.32% |
| 07/13 | 1,589 | 1,589 | 1,581 | 1,586 | -0.13% | 81,400 | - | +0.19% |
| 07/10 | 1,584 | 1,589 | 1,584 | 1,588 | 0% | 130,600 | - | +0.32% |
| 07/09 | 1,590 | 1,591 | 1,585 | 1,588 | -0.13% | 40,300 | - | +0.32% |
| 07/08 | 1,588 | 1,591 | 1,585 | 1,590 | +0.13% | 167,500 | - | +0.44% |
| 07/07 | 1,589 | 1,590 | 1,587 | 1,588 | -0.06% | 27,800 | - | +0.38% |
| 07/06 | 1,587 | 1,594 | 1,586 | 1,589 | +0.13% | 63,000 | - | +0.44% |
| 07/03 | 1,588 | 1,592 | 1,587 | 1,587 | -0.06% | 63,900 | - | +0.32% |
| 07/02 | 1,588 | 1,592 | 1,585 | 1,588 | 0% | 49,500 | - | +0.44% |
| 07/01 | 1,588 | 1,591 | 1,585 | 1,588 | -0.13% | 72,300 | - | +0.44% |
| 06/30 | 1,586 | 1,593 | 1,586 | 1,590 | +0.44% | 107,000 | - | +0.57% |
| 06/29 | 1,580 | 1,585 | 1,580 | 1,583 | +1.15% | 158,600 | - | +0.13% |
| 06/26 | （IR情報）17:30 (変更)「加賀電子株式会社による当社株式に対する公開買付けに関する意見表明に関するお知らせ」の一部変更について |
| 06/26 | 1,570 | 1,577 | 1,564 | 1,565 | -0.57% | 83,600 | - | -1.07% |
| 06/25 | 1,566 | 1,578 | 1,566 | 1,574 | -0.19% | 181,700 | - | -0.63% |
| 06/24 | 1,577 | 1,580 | 1,575 | 1,577 | -0.13% | 277,700 | - | -0.5% |
| 06/23 | 1,586 | 1,605 | 1,576 | 1,579 | -1.25% | 617,100 | - | -0.44% |
| 06/22 | （5%ルール）サンドグローブキャピタルマネジメントエルエルピ…（6.12%） |
| 06/22 | 1,581 | 1,599 | 1,580 | 1,599 | +1.2% | 200,500 | - | +0.69% |
| 06/19 | 1,583 | 1,583 | 1,580 | 1,580 | -0.19% | 331,200 | - | -0.44% |
| 06/18 | 1,582 | 1,585 | 1,581 | 1,583 | +0.13% | 217,800 | - | -0.13% |
| 06/17 | 1,581 | 1,584 | 1,580 | 1,581 | +0.06% | 280,500 | - | 0% |
| 06/16 | 1,579 | 1,581 | 1,578 | 1,580 | +0.19% | 254,200 | - | -0.06% |
| 06/15 | （5%ルール）サンドグローブキャピタルマネジメントエルエルピ…（5%） |
| 06/15 | 1,580 | 1,582 | 1,577 | 1,577 | -0.19% | 728,200 | - | -0.44% |
| 06/12 | 1,583 | 1,584 | 1,579 | 1,580 | +0.06% | 233,900 | - | -0.5% |
| 06/11 | 1,578 | 1,582 | 1,577 | 1,579 | +0.06% | 175,100 | - | -0.88% |
| 06/10 | 1,581 | 1,584 | 1,576 | 1,578 | -0.19% | 659,800 | - | -1.38% |
| 06/09 | 1,581 | 1,583 | 1,579 | 1,581 | -0.13% | 373,500 | - | -1.37% |
| 06/08 | 1,581 | 1,585 | 1,579 | 1,583 | -0.13% | 485,100 | - | -1.37% |
| 06/05 | 1,585 | 1,588 | 1,582 | 1,585 | +0.06% | 327,500 | - | -1.31% |
| 06/04 | 1,580 | 1,590 | 1,579 | 1,584 | +0.32% | 441,900 | - | -1.25% |
| 06/03 | （5%ルール）野村絢（0%）シティインデックスファースト（4.53%） |
| 06/03 | 1,578 | 1,580 | 1,577 | 1,579 | 0% | 722,600 | - | -1.44% |
| 06/02 | （5%ルール）野村絢（1.83%）シティインデックスファースト（6.4%） |
| 06/02 | 1,576 | 1,580 | 1,576 | 1,579 | -0.06% | 910,500 | - | -1.31% |
| 06/01 | （5%ルール）野村絢（3.54%）シティインデックスファースト（6.4%） |
| 06/01 | 1,576 | 1,580 | 1,576 | 1,580 | +0.32% | 596,500 | - | -1.25% |
| 05/29 | 1,577 | 1,579 | 1,575 | 1,575 | -0.25% | 810,400 | - | -1.5% |
| 05/28 | （5%ルール）シティインデックスファースト（6.4%）野村絢（5.5%） |
| 05/28 | 1,583 | 1,584 | 1,577 | 1,579 | -1% | 923,500 | - | -1.13% |
| 05/27 | （5%ルール）野村絢（6.96%）シティインデックスファースト（6.4%）シティインデックスイレブンス（0%） |
| 05/27 | 1,600 | 1,601 | 1,589 | 1,595 | -0.19% | 1,593,800 | - | +0.06% |
| 05/26 | 1,600 | 1,610 | 1,598 | 1,598 | -0.13% | 848,100 | - | +0.63% |
| 05/25 | （5%ルール）キタイアンドカンパニー（4.74%）北井暁夫（3.12%） |
| 05/25 | 1,600 | 1,606 | 1,593 | 1,600 | -0.19% | 1,206,200 | - | +1.2% |
| 05/22 | 1,610 | 1,616 | 1,598 | 1,603 | -0.62% | 747,200 | - | +1.97% |
| 05/22 | （空売り報告）大和証券 151,972株（0.49%）-0.05%義務消失 |
| 05/21 | 1,603 | 1,617 | 1,601 | 1,613 | +0.44% | 991,700 | - | +3.07% |
| 05/21 | （空売り報告）大和証券 168,272株（0.54%）-0.23% |
| 05/20 | 1,604 | 1,613 | 1,594 | 1,606 | -0.43% | 1,032,900 | - | +3.15% |
| 05/19 | 1,604 | 1,620 | 1,595 | 1,613 | +1.13% | 1,057,000 | - | +4.13% |
| 05/18 | 1,611 | 1,642 | 1,590 | 1,595 | +4.59% | 2,677,200 | - | +3.57% |
| 05/18 | （空売り報告）Nomura International plc 26,585株（0.08%）-0.45%義務消失 |
| 05/15 | （IR情報）15:35 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:35 株式会社レスターとの資本業務提携の解消に関するお知らせ |
| 05/15 | （IR情報）15:35 加賀電子株式会社による当社株式に対する公開買付けに関する意見表明に関するお知らせ |
| 05/15 | （IR情報）15:35 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,537 | 1,565 | 1,494 | 1,525 | +2.69% | 391,000 | - | -0.33% |
| 05/15 | （空売り報告）Nomura International plc 164,836株（0.53%）再IN |
| 05/14 | 1,576 | 1,606 | 1,480 | 1,485 | -5.71% | 328,500 | - | -2.37% |
| 05/13 | 1,618 | 1,638 | 1,440 | 1,575 | -5.41% | 929,500 | - | +4.03% |
| 05/13 | （空売り報告）Nomura International plc 93,868株（0.3%）-0.23%義務消失 |
| 05/12 | 1,660 | 1,717 | 1,655 | 1,665 | +0.18% | 221,400 | - | +10.85% |
| 05/12 | （空売り報告）Nomura International plc 165,798株（0.53%）再IN |
| 05/11 | 1,732 | 1,772 | 1,651 | 1,662 | -3.03% | 372,600 | - | +11.84% |
| 05/11 | （空売り報告）Nomura International plc 151,704株（0.48%）-0.05%義務消失 |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 102,171株（0.32%）-0.29%義務消失 |
| 05/08 | 1,710 | 1,719 | 1,676 | 1,714 | -1.49% | 289,800 | - | +16.6% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 189,771株（0.61%）+0.1% |
| 05/07 | （空売り報告）大和証券 241,672株（0.77%）-0.03% |
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。
