| 2026 |
| 03/06 | 2,540 | 2,540 | 2,460 | 2,500 | -1.57% | 1,900 | 133億5611万 | +3.01% |
| 03/05 | 2,450 | 2,544 | 2,450 | 2,540 | +3.67% | 2,000 | 135億6980万 | +5.44% |
| 03/04 | 2,500 | 2,500 | 2,370 | 2,450 | -4.26% | 2,300 | 130億8898万 | +2.6% |
| 03/03 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 2,648 | 2,650 | 2,559 | 2,559 | -3.43% | 3,600 | 136億7131万 | +7.84% |
| 03/02 | 2,600 | 2,750 | 2,558 | 2,650 | -3.64% | 3,500 | 141億5747万 | +12.57% |
| 02/27 | 2,730 | 2,750 | 2,680 | 2,750 | +1.1% | 3,300 | 146億9172万 | +17.98% |
| 02/26 | 2,730 | 2,730 | 2,701 | 2,720 | +0.74% | 1,300 | 145億3144万 | +18.11% |
| 02/25 | 2,700 | 2,705 | 2,680 | 2,700 | -0.84% | 4,300 | 144億2459万 | +18.58% |
| 02/24 | 2,720 | 2,740 | 2,700 | 2,723 | -0.58% | 3,000 | 145億4747万 | +20.97% |
| 02/20 | 2,550 | 2,739 | 2,550 | 2,739 | +9.56% | 7,000 | 146億3295万 | +23.16% |
| 02/19 | 2,471 | 2,500 | 2,470 | 2,500 | +0.81% | 2,300 | 133億5611万 | +13.95% |
| 02/18 | 2,525 | 2,540 | 2,465 | 2,480 | -0.6% | 2,600 | 132億4926万 | +14.08% |
| 02/17 | 2,500 | 2,500 | 2,465 | 2,495 | +0.6% | 2,000 | 133億2939万 | +15.78% |
| 02/16 | 2,460 | 2,484 | 2,460 | 2,480 | +1.56% | 5,400 | 132億4926万 | +16.1% |
| 02/13 | 2,441 | 2,442 | 2,372 | 2,442 | 0% | 2,100 | 130億4624万 | +15.41% |
| 02/12 | 2,300 | 2,442 | 2,300 | 2,442 | +6.17% | 2,500 | 130億4624万 | +16.4% |
| 02/10 | （IR情報）10:30 自己株式立会外買付取引による自己株式の取得結果及び自己株式の立会外による取得終了に関するお知らせ |
| 02/10 | （IR情報）10:30 (訂正)自己株式取得に係る事項の決定に関するお知らせの一部訂正に関するお知らせ |
| 02/10 | 2,400 | 2,510 | 2,270 | 2,300 | +0.97% | 11,500 | 122億8762万 | +10.58% |
| 02/09 | （IR情報）17:50 (訂正)自己株式取得に係る事項の決定に関するお知らせの一部訂正に関するお知らせ |
| 02/09 | （IR情報）16:40 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）16:40 自己株式立会外買付取引による自己株式の買付けに関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,277 | 2,278 | 2,277 | 2,278 | +1.24% | 700 | 121億7008万 | +10.21% |
| 02/06 | 2,268 | 2,268 | 2,150 | 2,250 | -0.44% | 2,600 | 120億2049万 | +9.6% |
| 02/05 | 2,250 | 2,400 | 2,150 | 2,260 | +0.53% | 14,000 | 120億7392万 | +10.84% |
| 02/04 | 2,071 | 2,248 | 2,071 | 2,248 | +5.99% | 5,300 | 120億981万 | +11.01% |
| 02/03 | 2,010 | 2,121 | 2,010 | 2,121 | +5.52% | 6,400 | 113億3132万 | +5.52% |
| 02/02 | 2,020 | 2,020 | 2,009 | 2,010 | -0.45% | 2,100 | 107億3831万 | +0.5% |
| 01/30 | 2,030 | 2,030 | 2,015 | 2,019 | -0.3% | 1,300 | 107億8639万 | +1.2% |
| 01/29 | 2,025 | 2,025 | 2,010 | 2,025 | -0.49% | 800 | 108億1844万 | +1.81% |
| 01/28 | 2,028 | 2,038 | 2,020 | 2,035 | +0.35% | 2,100 | 108億7187万 | +2.67% |
| 01/27 | 2,075 | 2,075 | 2,021 | 2,028 | -2.27% | 2,100 | 108億3447万 | +2.74% |
| 01/26 | 2,074 | 2,075 | 2,041 | 2,075 | +0.05% | 1,800 | 110億8557万 | +5.49% |
| 01/23 | 2,080 | 2,080 | 2,030 | 2,074 | -0.29% | 1,300 | 110億8022万 | +6.03% |
| 01/22 | 2,040 | 2,080 | 2,020 | 2,080 | +1.96% | 1,700 | 111億1228万 | +6.78% |
| 01/21 | 2,060 | 2,067 | 1,985 | 2,040 | -1.4% | 8,600 | 108億9858万 | +4.88% |
| 01/20 | 2,070 | 2,070 | 2,050 | 2,069 | 0% | 1,700 | 110億5351万 | +6.27% |
| 01/19 | 2,040 | 2,070 | 2,023 | 2,069 | +1.82% | 1,900 | 110億5351万 | +6.76% |
| 01/16 | 2,025 | 2,032 | 2,003 | 2,032 | +1.45% | 2,800 | 108億5584万 | +5.34% |
| 01/15 | 2,002 | 2,010 | 1,995 | 2,003 | +0.2% | 1,700 | 107億91万 | +4.54% |
| 01/14 | 1,985 | 2,003 | 1,972 | 1,999 | +0.1% | 3,400 | 106億7954万 | +5.16% |
| 01/13 | 2,019 | 2,020 | 1,923 | 1,997 | -0.89% | 7,400 | 106億6886万 | +5.89% |
| 01/09 | 2,000 | 2,015 | 1,990 | 2,015 | +1.61% | 4,100 | 107億6502万 | +7.75% |
| 01/08 | 2,000 | 2,000 | 1,983 | 1,983 | -0.85% | 1,000 | 105億9406万 | +6.96% |
| 01/07 | 1,963 | 2,002 | 1,963 | 2,000 | +0.15% | 2,100 | 106億8488万 | +8.75% |
| 01/06 | 2,000 | 2,019 | 1,950 | 1,997 | +1.11% | 2,400 | 106億6886万 | +9.54% |
| 01/05 | 1,931 | 1,995 | 1,931 | 1,975 | +2.28% | 1,700 | 105億5132万 | +9.42% |
| 2025 |
| 12/30 | 2,020 | 2,020 | 1,930 | 1,931 | +1.63% | 4,400 | 103億1625万 | +7.94% |
| 12/29 | 1,902 | 1,936 | 1,856 | 1,900 | -0.11% | 1,800 | 101億5064万 | +7.16% |
| 12/26 | 1,908 | 1,908 | 1,888 | 1,902 | +1.12% | 1,000 | 101億6132万 | +8.25% |
| 12/25 | 1,907 | 1,907 | 1,875 | 1,881 | +0.7% | 1,800 | 100億4913万 | +8.1% |
| 12/24 | 1,888 | 1,888 | 1,868 | 1,868 | +0.05% | 900 | 99億7968万 | +8.35% |
| 12/23 | 1,835 | 1,867 | 1,835 | 1,867 | -0.43% | 1,900 | 99億7434万 | +9.57% |
| 12/22 | 1,877 | 1,877 | 1,863 | 1,875 | +0.86% | 2,000 | 100億1708万 | +11.41% |
| 12/19 | 1,873 | 1,879 | 1,839 | 1,859 | +1.42% | 1,500 | 99億3160万 | +11.99% |
| 12/18 | 1,879 | 1,899 | 1,800 | 1,833 | -0.33% | 2,400 | 97億9269万 | +11.84% |
| 12/17 | 1,820 | 1,839 | 1,802 | 1,839 | +1.04% | 3,400 | 98億2475万 | +13.66% |
| 12/16 | 1,882 | 1,882 | 1,820 | 1,820 | -2.67% | 1,600 | 97億2324万 | +14.04% |
| 12/15 | 1,919 | 1,940 | 1,857 | 1,870 | -6.45% | 8,400 | 99億9037万 | +18.65% |
| 12/12 | 2,096 | 2,096 | 1,915 | 1,999 | -4.45% | 11,100 | 106億7954万 | +28.72% |
| 12/11 | 1,875 | 2,100 | 1,875 | 2,092 | +12.78% | 20,700 | 111億7639万 | +37.18% |
| 12/10 | 1,861 | 1,895 | 1,765 | 1,855 | +1.87% | 7,600 | 99億1023万 | +24.16% |
| 12/09 | 1,728 | 1,860 | 1,728 | 1,821 | +6.24% | 8,600 | 97億2859万 | +23.79% |
| 12/08 | 1,648 | 1,720 | 1,648 | 1,714 | +4.77% | 6,400 | 91億5694万 | +18.13% |
| 12/05 | 1,615 | 1,645 | 1,615 | 1,636 | +1.05% | 3,000 | 87億4023万 | +14.01% |
| 12/04 | 1,601 | 1,619 | 1,600 | 1,619 | +0.56% | 1,600 | 86億4941万 | +13.93% |
| 12/03 | 1,610 | 1,616 | 1,610 | 1,610 | 0% | 29,300 | 86億133万 | +14.27% |
| 12/02 | 1,609 | 1,614 | 1,602 | 1,610 | 0% | 11,000 | 86億133万 | +15.25% |
| 12/01 | 1,600 | 1,614 | 1,598 | 1,610 | +1.71% | 14,400 | 86億133万 | +16.25% |
| 11/28 | 1,562 | 1,583 | 1,562 | 1,583 | +1.67% | 1,900 | 84億5708万 | +15.38% |
| 11/27 | 1,548 | 1,560 | 1,536 | 1,557 | -0.32% | 2,800 | 83億1818万 | +14.4% |
| 11/26 | 1,563 | 1,563 | 1,531 | 1,562 | +1.49% | 4,200 | 83億4489万 | +15.62% |
| 11/25 | 1,520 | 1,539 | 1,520 | 1,539 | +2.33% | 7,200 | 82億2202万 | +14.77% |
| 11/21 | （5%ルール）宮崎銀行（9.06%） |
| 11/21 | （5%ルール）野村 HD（0%）野村證券（0.64%） |
| 11/21 | 1,490 | 1,508 | 1,470 | 1,504 | +1.28% | 8,900 | 80億3503万 | +13% |
| 11/20 | 1,478 | 1,485 | 1,447 | 1,485 | +1.3% | 7,100 | 79億3352万 | +12.24% |
| 11/19 | （IR情報）11:30 一部報道について |
| 11/19 | 1,377 | 1,474 | 1,377 | 1,466 | +6.39% | 16,700 | 78億3202万 | +11.4% |
| 11/18 | 1,355 | 1,378 | 1,335 | 1,378 | +2.91% | 12,700 | 73億6188万 | +5.27% |
| 11/17 | 1,342 | 1,358 | 1,318 | 1,339 | +2.06% | 9,900 | 71億5353万 | +2.53% |
| 11/14 | 1,314 | 1,314 | 1,300 | 1,312 | -0.08% | 1,800 | 70億928万 | +0.54% |
| 11/13 | 1,314 | 1,315 | 1,300 | 1,313 | -0.08% | 1,200 | 70億1462万 | +0.61% |
| 11/12 | 1,300 | 1,315 | 1,295 | 1,314 | +1.08% | 2,600 | 70億1997万 | +0.69% |
| 11/11 | 1,309 | 1,309 | 1,292 | 1,300 | -0.69% | 3,200 | 69億4517万 | -0.38% |
| 11/10 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）13:30 2026年3月期第2四半期決算説明資料 |
| 11/10 | 1,310 | 1,312 | 1,298 | 1,309 | +0.08% | 4,600 | 69億9325万 | +0.23% |
| 11/07 | 1,301 | 1,308 | 1,290 | 1,308 | +0.54% | 1,500 | 69億8791万 | +0.15% |
| 11/06 | 1,301 | 1,301 | 1,288 | 1,301 | +0.23% | 7,700 | 69億5051万 | -0.38% |
| 11/05 | 1,304 | 1,304 | 1,289 | 1,298 | 0% | 1,900 | 69億3449万 | -0.69% |
| 11/04 | 1,295 | 1,300 | 1,290 | 1,298 | -0.54% | 3,100 | 69億3449万 | -0.76% |
| 10/31 | 1,303 | 1,310 | 1,287 | 1,305 | -0.53% | 1,500 | 69億7188万 | -0.31% |
| 10/30 | 1,295 | 1,312 | 1,295 | 1,312 | +1.08% | 2,000 | 70億928万 | +0.23% |
| 10/29 | 1,305 | 1,312 | 1,298 | 1,298 | -0.54% | 1,100 | 69億3449万 | -0.84% |
| 10/28 | 1,316 | 1,316 | 1,300 | 1,305 | -0.38% | 2,200 | 69億7188万 | -0.38% |
| 10/27 | 1,310 | 1,310 | 1,302 | 1,310 | +0.23% | 3,100 | 69億9860万 | 0% |
| 10/24 | 1,304 | 1,308 | 1,303 | 1,307 | 0% | 1,900 | 69億8257万 | -0.31% |
| 10/23 | 1,305 | 1,310 | 1,301 | 1,307 | +0.15% | 1,900 | 69億8257万 | -0.38% |
| 10/22 | 1,309 | 1,309 | 1,286 | 1,305 | +0.08% | 3,000 | 69億7188万 | -0.53% |
| 10/21 | 1,305 | 1,305 | 1,290 | 1,304 | +0.23% | 3,100 | 69億6654万 | -0.69% |
| 10/20 | 1,301 | 1,305 | 1,289 | 1,301 | +0.23% | 3,800 | 69億5051万 | -0.91% |
| 10/17 | 1,300 | 1,300 | 1,276 | 1,298 | -0.23% | 2,800 | 69億3449万 | -1.14% |
| 10/16 | 1,300 | 1,305 | 1,294 | 1,301 | -0.15% | 1,900 | 69億5051万 | -0.99% |
| 10/15 | 1,288 | 1,303 | 1,288 | 1,303 | +0.08% | 3,900 | 69億6120万 | -0.91% |
| 10/14 | 1,292 | 1,305 | 1,286 | 1,302 | -0.46% | 2,600 | 69億5586万 | -1.06% |
| 10/10 | 1,313 | 1,313 | 1,296 | 1,308 | -0.38% | 2,200 | 69億8791万 | -0.61% |
| 10/09 | 1,314 | 1,314 | 1,303 | 1,313 | +0.08% | 2,000 | 70億1462万 | -0.23% |
| 10/08 | 1,312 | 1,315 | 1,300 | 1,312 | -0.08% | 6,200 | 70億928万 | -0.3% |
| 10/07 | 1,314 | 1,314 | 1,301 | 1,313 | +0.08% | 2,000 | 70億1462万 | -0.3% |
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。
