| 2026 |
| 06/02 | 355 | 368 | 352 | 360 | -6.74% | 163,100 | 41億3297万 | -14.29% |
| 06/01 | 396 | 396 | 385 | 386 | -0.52% | 35,500 | 44億3147万 | -8.75% |
| 05/29 | 394 | 394 | 388 | 388 | -1.77% | 10,800 | 44億5443万 | -8.71% |
| 05/28 | 390 | 398 | 378 | 395 | 0% | 50,900 | 45億3479万 | -7.71% |
| 05/27 | 389 | 395 | 377 | 395 | +2.33% | 61,600 | 45億3479万 | -8.14% |
| 05/26 | （5%ルール）ガバナンス・パートナーズ（10.65%）日本アジア投資（4.79%） |
| 05/26 | 407 | 407 | 386 | 386 | -13.65% | 270,300 | 44億3147万 | -10.85% |
| 05/25 | 443 | 450 | 443 | 447 | -0.67% | 6,700 | 51億3178万 | +2.52% |
| 05/22 | 432 | 450 | 431 | 450 | +3.93% | 3,500 | 51億6622万 | +3.21% |
| 05/21 | 431 | 433 | 430 | 433 | +0.7% | 1,100 | 49億7105万 | -0.92% |
| 05/20 | （5%ルール）青柳和洋（3.69%） |
| 05/20 | 433 | 433 | 430 | 430 | -0.46% | 1,400 | 49億3661万 | -1.83% |
| 05/19 | 430 | 433 | 430 | 432 | +0.47% | 1,000 | 49億5957万 | -1.82% |
| 05/18 | 435 | 435 | 430 | 430 | -0.69% | 3,900 | 49億3661万 | -2.49% |
| 05/15 | （IR情報）15:30 日本アジア投資株式会社（東京スタンダード：8518）との業務提携に関するお知らせ |
| 05/15 | 444 | 444 | 432 | 433 | -0.69% | 8,500 | 49億7105万 | -2.26% |
| 05/14 | 429 | 436 | 429 | 436 | +1.63% | 7,700 | 50億549万 | -1.8% |
| 05/13 | 422 | 429 | 421 | 429 | +1.66% | 7,400 | 49億2513万 | -3.6% |
| 05/12 | 421 | 425 | 421 | 422 | -1.63% | 8,100 | 48億4476万 | -5.59% |
| 05/11 | 427 | 430 | 427 | 429 | +0.47% | 3,100 | 49億2513万 | -4.24% |
| 05/08 | 430 | 430 | 427 | 427 | -1.16% | 2,200 | 49億217万 | -5.11% |
| 05/07 | 428 | 433 | 428 | 432 | +1.17% | 3,400 | 49億5957万 | -4.21% |
| 05/01 | 430 | 430 | 426 | 427 | -0.7% | 6,300 | 49億217万 | -5.53% |
| 04/30 | 427 | 430 | 422 | 430 | +0.7% | 14,000 | 49億3661万 | -4.87% |
| 04/28 | 419 | 427 | 419 | 427 | +1.67% | 2,300 | 49億217万 | -5.74% |
| 04/27 | 431 | 431 | 417 | 420 | -0.71% | 9,000 | 48億2180万 | -7.49% |
| 04/24 | 427 | 427 | 423 | 423 | -1.63% | 4,400 | 48億5624万 | -7.03% |
| 04/23 | 437 | 440 | 430 | 430 | -1.83% | 11,300 | 49億3661万 | -5.7% |
| 04/22 | 449 | 449 | 438 | 438 | -2.23% | 8,700 | 50億2845万 | -4.16% |
| 04/21 | 452 | 454 | 445 | 448 | -1.1% | 10,700 | 51億4326万 | -2.18% |
| 04/20 | 450 | 453 | 449 | 453 | +0.89% | 5,000 | 52億66万 | -1.09% |
| 04/17 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/17 | 458 | 461 | 449 | 449 | -2.18% | 27,000 | 51億5474万 | -1.97% |
| 04/16 | 460 | 461 | 453 | 459 | -0.65% | 9,400 | 52億6954万 | 0% |
| 04/15 | 467 | 467 | 459 | 462 | 0% | 11,800 | 53億398万 | +0.87% |
| 04/14 | 465 | 470 | 460 | 462 | 0% | 10,500 | 53億398万 | +0.65% |
| 04/13 | 472 | 472 | 459 | 462 | -1.91% | 22,800 | 53億398万 | +0.87% |
| 04/10 | （IR情報）14:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 468 | 471 | 460 | 471 | +0.86% | 21,600 | 54億731万 | +2.61% |
| 04/09 | 468 | 476 | 467 | 467 | +0.21% | 20,700 | 53億6139万 | +1.97% |
| 04/08 | 473 | 473 | 464 | 466 | -0.21% | 9,200 | 53億4991万 | +1.53% |
| 04/07 | 467 | 472 | 464 | 467 | +0.65% | 24,200 | 53億6139万 | +1.52% |
| 04/06 | 469 | 480 | 464 | 464 | -1.07% | 31,200 | 53億2694万 | +0.65% |
| 04/03 | 460 | 477 | 460 | 469 | +2.18% | 30,800 | 53億8435万 | +1.08% |
| 04/02 | 466 | 472 | 459 | 459 | -1.5% | 18,700 | 52億6954万 | -1.5% |
| 04/01 | （5%ルール）ガバナンス・パートナーズ（10.65%）日本アジア投資（1.83%） |
| 04/01 | 468 | 471 | 457 | 466 | +0.87% | 11,800 | 53億4991万 | -0.43% |
| 03/31 | （5%ルール）青柳和洋（9.58%） |
| 03/31 | 445 | 462 | 443 | 462 | +2.67% | 13,100 | 53億398万 | -1.7% |
| 03/30 | 461 | 461 | 444 | 450 | -2.39% | 26,300 | 51億6622万 | -4.46% |
| 03/27 | 450 | 462 | 447 | 461 | +3.13% | 12,200 | 52億9250万 | -2.54% |
| 03/26 | 458 | 458 | 445 | 447 | -1.32% | 23,400 | 51億3178万 | -5.89% |
| 03/25 | 452 | 459 | 448 | 453 | +1.12% | 26,100 | 52億66万 | -5.03% |
| 03/24 | （IR情報）15:30 主要株主および主要株主である筆頭株主の異動(予定)に関するお知らせ |
| 03/24 | 440 | 450 | 437 | 448 | +3.23% | 18,500 | 51億4326万 | -6.47% |
| 03/23 | 442 | 447 | 431 | 434 | -3.56% | 22,100 | 49億8253万 | -9.77% |
| 03/19 | 452 | 459 | 446 | 450 | -1.32% | 23,300 | 51億6622万 | -7.02% |
| 03/18 | 469 | 471 | 451 | 456 | -1.51% | 50,700 | 52億3510万 | -6.37% |
| 03/17 | 457 | 468 | 457 | 463 | +0.87% | 6,800 | 53億1546万 | -5.32% |
| 03/16 | 458 | 461 | 453 | 459 | +2% | 28,000 | 52億6954万 | -6.33% |
| 03/13 | 454 | 462 | 450 | 450 | -1.32% | 12,700 | 51億6622万 | -8.54% |
| 03/12 | 458 | 463 | 450 | 456 | -0.44% | 16,700 | 52億3510万 | -7.88% |
| 03/11 | 469 | 469 | 458 | 458 | -1.08% | 10,600 | 52億5806万 | -7.85% |
| 03/10 | 448 | 467 | 448 | 463 | +1.76% | 14,100 | 53億1546万 | -7.21% |
| 03/09 | 445 | 455 | 442 | 455 | -2.99% | 57,100 | 52億2362万 | -9% |
| 03/06 | 462 | 470 | 462 | 469 | -0.21% | 23,200 | 53億8435万 | -6.57% |
| 03/05 | 479 | 480 | 470 | 470 | -1.47% | 37,200 | 53億9583万 | -6.56% |
| 03/04 | 479 | 488 | 477 | 477 | -3.44% | 20,100 | 54億7619万 | -5.36% |
| 03/03 | 504 | 508 | 491 | 494 | -1.79% | 38,400 | 56億7136万 | -2.18% |
| 03/02 | 514 | 515 | 501 | 503 | -3.08% | 31,400 | 57億7468万 | -0.2% |
| 02/27 | 512 | 529 | 512 | 519 | +0.19% | 34,200 | 59億5837万 | +3.39% |
| 02/26 | 520 | 534 | 516 | 518 | -0.38% | 69,500 | 59億4689万 | +3.81% |
| 02/25 | 502 | 520 | 502 | 520 | +3.38% | 248,700 | 59億6985万 | +5.05% |
| 02/24 | 504 | 505 | 500 | 503 | -0.2% | 32,800 | 57億7468万 | +2.24% |
| 02/20 | 502 | 510 | 498 | 504 | +0.4% | 48,700 | 57億8616万 | +3.07% |
| 02/19 | 504 | 504 | 497 | 502 | -0.99% | 34,700 | 57億6320万 | +3.08% |
| 02/18 | 504 | 507 | 499 | 507 | +0.8% | 26,500 | 58億2061万 | +4.75% |
| 02/17 | 495 | 505 | 494 | 503 | +1% | 39,800 | 57億7468万 | +4.57% |
| 02/16 | 510 | 510 | 466 | 498 | -1.58% | 96,100 | 57億1728万 | +4.18% |
| 02/13 | 507 | 510 | 505 | 506 | -0.2% | 9,500 | 58億913万 | +6.53% |
| 02/12 | 508 | 510 | 505 | 507 | 0% | 11,300 | 58億2061万 | +7.19% |
| 02/10 | 505 | 512 | 505 | 507 | +0.4% | 18,900 | 58億2061万 | +7.87% |
| 02/09 | 511 | 512 | 505 | 505 | -0.2% | 17,500 | 57億9764万 | +8.14% |
| 02/06 | 510 | 511 | 505 | 506 | -0.2% | 19,700 | 58億913万 | +8.82% |
| 02/05 | 511 | 511 | 505 | 507 | -0.78% | 14,200 | 58億2061万 | +9.74% |
| 02/04 | 503 | 511 | 502 | 511 | +0.2% | 44,300 | 58億6653万 | +11.33% |
| 02/03 | 505 | 510 | 500 | 510 | +0.99% | 21,400 | 58億5505万 | +11.84% |
| 02/02 | 500 | 506 | 495 | 505 | +0.4% | 38,800 | 57億9764万 | +11.48% |
| 01/30 | 501 | 509 | 499 | 503 | 0% | 40,800 | 57億7468万 | +11.53% |
| 01/29 | 497 | 509 | 495 | 503 | +2.44% | 150,600 | 57億7468万 | +12.03% |
| 01/28 | 500 | 501 | 490 | 491 | -1.8% | 37,100 | 56億3692万 | +10.09% |
| 01/27 | 472 | 509 | 471 | 500 | +3.31% | 151,500 | 57億4024万 | +12.36% |
| 01/26 | 471 | 519 | 461 | 484 | +1.26% | 368,200 | 55億5655万 | +9.26% |
| 01/23 | 447 | 486 | 447 | 478 | +7.17% | 460,500 | 54億8767万 | +8.14% |
| 01/22 | 441 | 446 | 441 | 446 | +1.36% | 28,800 | 51億2030万 | +1.13% |
| 01/21 | 435 | 440 | 432 | 440 | +0.69% | 23,500 | 50億5141万 | -0.45% |
| 01/20 | 439 | 439 | 435 | 437 | +0.46% | 6,500 | 50億1697万 | -1.13% |
| 01/19 | 439 | 439 | 435 | 435 | -0.68% | 6,900 | 49億9401万 | -1.58% |
| 01/16 | 432 | 438 | 432 | 438 | +0.69% | 13,500 | 50億2845万 | -0.9% |
| 01/15 | 433 | 435 | 431 | 435 | +1.4% | 16,200 | 49億9401万 | -1.36% |
| 01/14 | （IR情報）15:30 2026年2月期通期連結業績予想の修正に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 434 | 434 | 425 | 429 | -0.92% | 41,200 | 49億2513万 | -2.94% |
| 01/13 | 437 | 438 | 431 | 433 | -0.23% | 16,300 | 49億7105万 | -2.04% |
| 01/09 | 434 | 438 | 433 | 434 | -0.46% | 25,000 | 49億8253万 | -1.81% |
| 01/08 | 436 | 438 | 435 | 436 | +0.23% | 5,000 | 50億549万 | -1.36% |
| 01/07 | 434 | 440 | 434 | 435 | -1.14% | 15,900 | 49億9401万 | -1.58% |
| 01/06 | 434 | 440 | 434 | 440 | 0% | 7,600 | 50億5141万 | -0.23% |
| 01/05 | 438 | 441 | 433 | 440 | 0% | 7,000 | 50億5141万 | -0.23% |
| 2025 |
| 12/30 | 436 | 440 | 431 | 440 | +1.15% | 10,800 | 50億5141万 | 0% |
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。
