| 2026 |
| 09/17 | 1,977 | 1,977 | 1,974 | 1,974 | +1.7% | 200 | - | +0.82% |
| 09/16 | 1,941 | 1,949 | 1,941 | 1,941 | +0.05% | 4,200 | - | -0.72% |
| 09/15 | 1,940 | 1,942 | 1,940 | 1,940 | -0.15% | 3,500 | - | -0.67% |
| 09/14 | 1,939 | 1,972 | 1,939 | 1,943 | +0.36% | 2,400 | - | -0.41% |
| 09/11 | 1,940 | 1,940 | 1,930 | 1,936 | -1.02% | 2,700 | - | -0.67% |
| 09/10 | 1,952 | 1,960 | 1,937 | 1,956 | -0.36% | 3,800 | - | +0.41% |
| 09/09 | 1,960 | 1,985 | 1,955 | 1,963 | -0.86% | 8,900 | - | +0.93% |
| 09/08 | 1,968 | 1,980 | 1,936 | 1,980 | -0.45% | 6,600 | - | +1.96% |
| 09/07 | 1,967 | 1,989 | 1,967 | 1,989 | +0.15% | 2,400 | - | +2.58% |
| 09/04 | 1,990 | 2,012 | 1,986 | 1,986 | -0.4% | 1,100 | - | +2.64% |
| 09/03 | 1,990 | 1,999 | 1,965 | 1,994 | -0.05% | 3,400 | - | +3.26% |
| 09/02 | 2,000 | 2,000 | 1,994 | 1,995 | -0.3% | 3,500 | - | +3.58% |
| 09/01 | 2,037 | 2,037 | 2,001 | 2,001 | -1.77% | 500 | - | +4.11% |
| 08/31 | 2,045 | 2,049 | 2,001 | 2,037 | +1.49% | 1,800 | - | +6.2% |
| 08/28 | 2,064 | 2,064 | 1,994 | 2,007 | -2.76% | 3,900 | - | +5.02% |
| 08/27 | 2,068 | 2,068 | 2,031 | 2,064 | +0.78% | 2,500 | - | +8.29% |
| 08/26 | 2,046 | 2,050 | 2,026 | 2,048 | +1.14% | 4,600 | - | +7.79% |
| 08/25 | 1,936 | 2,025 | 1,936 | 2,025 | +2.69% | 4,300 | - | +6.92% |
| 08/24 | 1,901 | 1,972 | 1,901 | 1,972 | +1.6% | 5,000 | - | +4.45% |
| 08/21 | 1,884 | 1,950 | 1,884 | 1,941 | +4.98% | 11,300 | - | +3.03% |
| 08/20 | 17:00 商号の変更及び定款の一部変更に関するお知らせ |
| 08/20 | 17:00 役員人事に関するお知らせ |
| 08/20 | 1,840 | 1,849 | 1,827 | 1,849 | +0.27% | 1,000 | - | -1.75% |
| 08/19 | 1,820 | 1,844 | 1,781 | 1,844 | +1.43% | 6,400 | - | -2.02% |
| 08/18 | 1,848 | 1,848 | 1,804 | 1,818 | -0.98% | 5,100 | - | -3.5% |
| 08/17 | 1,882 | 1,882 | 1,747 | 1,836 | -4.08% | 30,800 | - | -2.7% |
| 08/14 | 15:30 2026年6月期通期決算説明資料 |
| 08/14 | 15:30 2026年6月期決算短信〔日本基準〕(非連結) |
| 08/14 | 15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 08/14 | 1,914 | 1,930 | 1,889 | 1,914 | +1.22% | 14,900 | - | +1.32% |
| 08/13 | 1,911 | 1,915 | 1,891 | 1,891 | -0.21% | 3,000 | - | +0.11% |
| 08/12 | 1,886 | 1,900 | 1,884 | 1,895 | +0.53% | 1,500 | - | +0.21% |
| 08/10 | 1,895 | 1,898 | 1,880 | 1,885 | -0.63% | 5,500 | - | -0.32% |
| 08/07 | 1,903 | 1,924 | 1,886 | 1,897 | -1.2% | 4,000 | - | +0.26% |
| 08/06 | 1,909 | 1,925 | 1,902 | 1,920 | +1.86% | 3,700 | - | +1.48% |
| 08/05 | 1,888 | 1,900 | 1,885 | 1,885 | -0.16% | 1,700 | - | -0.32% |
| 08/04 | 1,888 | 1,897 | 1,888 | 1,888 | 0% | 400 | - | -0.11% |
| 08/03 | 1,890 | 1,915 | 1,880 | 1,888 | -0.11% | 5,000 | - | -0.21% |
| 07/31 | 1,881 | 1,918 | 1,881 | 1,890 | +0.53% | 3,300 | - | -0.05% |
| 07/30 | 1,907 | 1,910 | 1,880 | 1,880 | 0% | 4,700 | - | -0.53% |
| 07/29 | 1,905 | 1,910 | 1,880 | 1,880 | -0.84% | 2,800 | - | -0.53% |
| 07/28 | 1,893 | 1,930 | 1,892 | 1,896 | +0.32% | 3,300 | - | +0.42% |
| 07/27 | 1,885 | 1,915 | 1,881 | 1,890 | +0.48% | 2,500 | - | +0.16% |
| 07/24 | 1,877 | 1,914 | 1,866 | 1,881 | +0.43% | 3,800 | - | -0.37% |
| 07/23 | 1,872 | 1,897 | 1,872 | 1,873 | -1.78% | 2,100 | - | -0.9% |
| 07/22 | 1,886 | 1,907 | 1,873 | 1,907 | +0.37% | 2,400 | - | +0.79% |
| 07/21 | 1,863 | 1,900 | 1,863 | 1,900 | +1.6% | 1,000 | - | +0.48% |
| 07/17 | 1,870 | 1,875 | 1,811 | 1,870 | -0.05% | 18,800 | - | -1.11% |
| 07/16 | 1,881 | 1,890 | 1,871 | 1,871 | -1.01% | 2,600 | - | -1.06% |
| 07/15 | 1,871 | 1,891 | 1,871 | 1,890 | +1.02% | 1,400 | - | -0.11% |
| 07/14 | 1,880 | 1,883 | 1,871 | 1,871 | -0.43% | 2,600 | - | -1.11% |
| 07/13 | 1,897 | 1,922 | 1,879 | 1,879 | -1.57% | 3,900 | - | -0.79% |
| 07/10 | 1,887 | 1,909 | 1,885 | 1,909 | +1.54% | 2,300 | - | +0.63% |
| 07/09 | 1,886 | 1,906 | 1,880 | 1,880 | -1.93% | 2,800 | - | -1.05% |
| 07/08 | 1,887 | 1,917 | 1,880 | 1,917 | -0.52% | 2,300 | - | +0.84% |
| 07/07 | 1,909 | 1,940 | 1,875 | 1,927 | +1.47% | 6,500 | - | +1.31% |
| 07/06 | 1,900 | 1,919 | 1,886 | 1,899 | -0.89% | 2,000 | - | -0.47% |
| 07/03 | 13:00 『TGC in Thailand』始動 |
| 07/03 | 1,885 | 1,919 | 1,876 | 1,916 | +0.68% | 3,000 | - | +0.16% |
| 07/02 | 1,876 | 1,920 | 1,876 | 1,903 | +1.44% | 7,900 | - | -0.78% |
| 07/01 | 1,903 | 1,920 | 1,874 | 1,876 | +0.21% | 4,500 | - | -2.34% |
| 06/30 | 1,929 | 1,929 | 1,872 | 1,872 | -2.95% | 3,000 | - | -2.8% |
| 06/29 | 1,865 | 1,929 | 1,850 | 1,929 | +2.61% | 3,900 | - | -0.16% |
| 06/26 | 1,843 | 1,940 | 1,843 | 1,880 | +1.08% | 10,400 | - | -2.89% |
| 06/25 | 1,838 | 1,896 | 1,816 | 1,860 | -0.48% | 7,600 | - | -4.22% |
| 06/24 | 1,852 | 1,889 | 1,801 | 1,869 | +1.74% | 13,700 | - | -4.01% |
| 06/23 | 1,877 | 1,899 | 1,837 | 1,837 | -2.08% | 8,400 | - | -6.18% |
| 06/22 | 1,881 | 1,933 | 1,875 | 1,876 | -1.26% | 7,900 | - | -4.72% |
| 06/19 | 1,913 | 1,913 | 1,877 | 1,900 | -1.5% | 5,900 | - | -3.65% |
| 06/18 | 1,936 | 1,936 | 1,890 | 1,929 | -0.41% | 4,600 | - | -2.38% |
| 06/17 | 1,865 | 1,960 | 1,865 | 1,937 | +2.6% | 6,200 | - | -2.07% |
| 06/16 | 1,876 | 1,941 | 1,871 | 1,888 | -0.32% | 5,800 | - | -4.69% |
| 06/15 | 14:00 「SBIネオメディアサミット2026」地方創生セッションにおける当社代表取締役村上範義の登壇に関するお知らせ |
| 06/15 | 1,862 | 1,909 | 1,842 | 1,894 | +1.72% | 6,300 | - | -4.63% |
| 06/12 | 1,928 | 1,928 | 1,843 | 1,862 | -1.38% | 11,700 | - | -6.48% |
| 06/11 | 1,920 | 1,920 | 1,876 | 1,888 | -0.94% | 6,000 | - | -5.46% |
| 06/10 | 1,892 | 1,936 | 1,892 | 1,906 | -0.16% | 14,200 | - | -4.84% |
| 06/09 | 1,920 | 1,965 | 1,900 | 1,909 | -2.1% | 63,600 | - | -4.98% |
| 06/08 | 11:00 ドコモとの共創により実現したIOWN活用事例が「東海情報通信懇談会会長表彰」を受賞 |
| 06/08 | 1,945 | 1,979 | 1,920 | 1,950 | -1.76% | 7,600 | - | -3.18% |
| 06/05 | 1,910 | 2,032 | 1,910 | 1,985 | +3.06% | 16,400 | - | -1.68% |
| 06/03 | 1,920 | 1,946 | 1,824 | 1,926 | -0.21% | 12,200 | - | -4.79% |
| 06/02 | 2,055 | 2,055 | 1,920 | 1,930 | -6.76% | 29,100 | - | -5.02% |
| 06/01 | 2,201 | 2,223 | 2,031 | 2,070 | +1.62% | 41,000 | - | +1.22% |
| 05/29 | 15:45 主要株主の異動(予定)に関するお知らせ |
| 05/29 | 2,025 | 2,080 | 2,004 | 2,037 | +0.59% | 8,700 | - | -0.97% |
| 05/28 | 2,005 | 2,030 | 1,966 | 2,025 | +1.71% | 10,900 | - | -2.13% |
| 05/27 | 2,014 | 2,024 | 1,951 | 1,991 | -0.9% | 14,800 | - | -4.37% |
| 05/26 | 2,030 | 2,074 | 2,008 | 2,009 | -0.45% | 12,400 | - | -3.83% |
| 05/25 | 2,084 | 2,133 | 1,975 | 2,018 | -0.79% | 16,000 | - | -3.86% |
| 05/22 | 2,000 | 2,045 | 2,000 | 2,034 | +1.29% | 19,300 | - | -3.33% |
| 05/21 | 2,012 | 2,050 | 1,990 | 2,008 | +0.15% | 27,300 | - | -4.61% |
| 05/20 | 13:00 東京ガールズコレクション、伊勢御遷宮委員会、伊勢志摩観光コンベンション機構が連携し「#式年遷宮とTGC」が始動 |
| 05/20 | 2,165 | 2,165 | 1,987 | 2,005 | -6.18% | 21,300 | - | -4.8% |
| 05/19 | 2,140 | 2,230 | 2,133 | 2,137 | +0.9% | 20,900 | - | +1.33% |
| 05/18 | 2,129 | 2,168 | 2,050 | 2,118 | +8.67% | 46,400 | - | +0.43% |
| 05/15 | 15:30 2026年6月期第3四半期決算説明資料 |
| 05/15 | 15:30 2026年6月期第3四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,960 | 1,970 | 1,931 | 1,949 | -2.16% | 8,600 | - | -7.54% |
| 05/14 | 1,969 | 1,995 | 1,966 | 1,992 | +1.01% | 6,700 | - | -6.13% |
| 05/13 | 1,971 | 2,010 | 1,951 | 1,972 | -2.09% | 7,000 | - | -8.24% |
| 05/12 | 2,011 | 2,030 | 1,974 | 2,014 | +0.15% | 9,500 | - | -7.4% |
| 05/11 | 2,023 | 2,037 | 2,001 | 2,011 | -0.4% | 13,700 | - | -7.96% |
| 05/08 | 2,019 | 2,038 | 2,011 | 2,019 | -0.49% | 5,700 | - | -8.14% |
| 05/07 | 2,084 | 2,084 | 2,006 | 2,029 | -0.25% | 7,700 | - | -7.6% |
| 05/01 | 2,033 | 2,083 | 2,030 | 2,034 | -0.34% | 5,900 | - | -6.53% |
| 04/30 | 17:00 「浦賀ドック再整備・運営事業」へ参画 |
| 04/30 | 2,045 | 2,069 | 2,000 | 2,041 | -0.15% | 15,400 | - | -5.33% |
| 04/28 | 2,065 | 2,100 | 2,025 | 2,044 | -1.06% | 12,300 | - | -4.31% |
| 04/27 | 2,102 | 2,105 | 2,020 | 2,066 | -1.99% | 16,600 | - | -2.32% |
| 04/24 | 2,130 | 2,155 | 2,095 | 2,108 | -0.99% | 10,700 | - | +0.72% |
| 04/23 | 2,270 | 2,270 | 2,128 | 2,129 | -6.21% | 27,400 | - | +2.7% |
| 04/22 | 2,313 | 2,340 | 2,260 | 2,270 | -3.94% | 12,600 | - | +10.73% |
| 04/20 | 17:15 『SBI証券 presents TGC 松山 2026』開催決定 |
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。
