| 2026 |
| 10/26 | 1,567 | 1,568 | 1,566 | 1,568 | -0.06% | 66,700 | - | 0% |
| 10/23 | 1,567 | 1,569 | 1,567 | 1,569 | +0.13% | 36,000 | - | +0.13% |
| 10/22 | （5%ルール）みずほ信託銀行（1.52%）みずほ証券（3.52%） |
| 10/22 | 1,568 | 1,569 | 1,567 | 1,567 | -0.13% | 20,800 | - | 0% |
| 10/21 | 1,567 | 1,569 | 1,567 | 1,569 | +0.06% | 38,300 | - | +0.13% |
| 10/20 | 1,567 | 1,569 | 1,567 | 1,568 | 0% | 28,000 | - | +0.06% |
| 10/19 | 1,567 | 1,569 | 1,567 | 1,568 | +0.06% | 13,400 | - | +0.06% |
| 10/16 | 1,566 | 1,569 | 1,566 | 1,567 | +0.19% | 214,900 | - | 0% |
| 10/15 | 1,568 | 1,570 | 1,564 | 1,564 | -0.38% | 999,200 | - | -0.19% |
| 10/14 | 1,567 | 1,571 | 1,567 | 1,570 | +0.19% | 221,200 | - | +0.19% |
| 10/13 | 1,567 | 1,569 | 1,567 | 1,567 | -0.13% | 222,600 | - | 0% |
| 10/09 | （IR情報）10:55 株式併合並びに単元株式数の定めの廃止及び定款の一部変更の承認決議に関するお知らせ |
| 10/09 | 1,567 | 1,570 | 1,566 | 1,569 | +0.19% | 67,700 | - | +0.13% |
| 10/08 | 1,567 | 1,568 | 1,566 | 1,566 | 0% | 53,400 | - | -0.06% |
| 10/07 | 1,565 | 1,569 | 1,565 | 1,566 | +0.06% | 59,800 | - | -0.06% |
| 10/06 | 1,567 | 1,567 | 1,565 | 1,565 | -0.13% | 49,300 | - | -0.13% |
| 10/05 | 1,567 | 1,569 | 1,567 | 1,567 | 0% | 32,000 | - | 0% |
| 10/02 | 1,568 | 1,570 | 1,567 | 1,567 | -0.13% | 16,900 | - | 0% |
| 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% |
| 05/28 | （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%） |
| 05/27 | （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%） |
| 05/25 | （5%ルール）キタイアンドカンパニー（4.74%）北井暁夫（3.12%） |
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。
