| 2026 |
| 09/11 | 1,151 | 1,162 | 1,141 | 1,157 | +0.26% | 43,400 | 136億2899万 | -1.45% |
| 09/10 | 1,165 | 1,165 | 1,151 | 1,154 | -0.94% | 43,300 | 135億9365万 | -1.95% |
| 09/09 | 1,183 | 1,185 | 1,164 | 1,165 | -1.35% | 47,000 | 137億2323万 | -1.27% |
| 09/08 | 1,195 | 1,195 | 1,181 | 1,181 | 0% | 31,500 | 139億1170万 | -0.08% |
| 09/07 | 1,224 | 1,228 | 1,180 | 1,181 | -1.99% | 117,000 | 139億1170万 | -0.25% |
| 09/04 | 1,191 | 1,207 | 1,191 | 1,205 | +0.92% | 76,100 | 141億9441万 | +1.52% |
| 09/03 | 1,185 | 1,197 | 1,180 | 1,194 | +0.76% | 121,500 | 140億6484万 | +0.42% |
| 09/03 | （空売り報告）岡三証券 49,000株（0.41%）-0.78%義務消失 |
| 09/02 | 1,174 | 1,188 | 1,170 | 1,185 | +0.85% | 65,500 | 139億5882万 | -0.59% |
| 09/02 | （空売り報告）岡三証券 140,400株（1.19%）-0.28% |
| 09/01 | 1,179 | 1,179 | 1,171 | 1,175 | -0.09% | 19,600 | 138億4103万 | -1.59% |
| 09/01 | （空売り報告）岡三証券 173,600株（1.47%）-0.05% |
| 08/31 | 1,176 | 1,180 | 1,157 | 1,176 | 0% | 37,900 | 138億5280万 | -1.84% |
| 08/31 | （空売り報告）岡三証券 179,200株（1.52%）-0.09% |
| 08/28 | 1,152 | 1,179 | 1,152 | 1,176 | +2.17% | 35,900 | 138億5280万 | -2.08% |
| 08/28 | （空売り報告）岡三証券 190,500株（1.61%）-0.09% |
| 08/27 | 1,156 | 1,159 | 1,150 | 1,151 | -0.17% | 43,600 | 135億5831万 | -4.4% |
| 08/27 | （空売り報告）岡三証券 201,000株（1.7%）-0.11% |
| 08/26 | 1,149 | 1,159 | 1,147 | 1,153 | +0.26% | 40,400 | 135億8187万 | -4.55% |
| 08/26 | （空売り報告）岡三証券 213,500株（1.81%）-0.1% |
| 08/25 | 1,153 | 1,157 | 1,146 | 1,150 | 0% | 50,100 | 135億4654万 | -5.04% |
| 08/25 | （空売り報告）岡三証券 225,400株（1.91%）-0.11% |
| 08/24 | （5%ルール）ヤマグチ（36.16%）山口昭彦（1.49%）山口直彦（1.61%） |
| 08/24 | 1,138 | 1,158 | 1,138 | 1,150 | +1.5% | 76,900 | 135億4654万 | -5.27% |
| 08/24 | （空売り報告）岡三証券 238,000株（2.02%）-0.17% |
| 08/21 | 1,117 | 1,133 | 1,116 | 1,133 | +1.16% | 96,900 | 133億4628万 | -6.83% |
| 08/21 | （空売り報告）岡三証券 258,800株（2.19%）-0.04% |
| 08/20 | （IR情報）10:30 株式の立会外分売終了に関するお知らせ |
| 08/20 | 1,108 | 1,125 | 1,103 | 1,120 | +1.91% | 498,700 | 131億9315万 | -8.2% |
| 08/20 | （空売り報告）岡三証券 263,600株（2.23%）新規 |
| 08/19 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 08/19 | 1,160 | 1,162 | 1,078 | 1,099 | -5.83% | 485,100 | 129億4578万 | -10.21% |
| 08/18 | 1,180 | 1,184 | 1,167 | 1,167 | -2.02% | 51,800 | 137億4679万 | -4.97% |
| 08/17 | 1,193 | 1,200 | 1,188 | 1,191 | +0.34% | 30,400 | 140億2950万 | -3.09% |
| 08/14 | 1,176 | 1,191 | 1,174 | 1,187 | +0.85% | 27,600 | 139億8238万 | -3.34% |
| 08/13 | 1,220 | 1,231 | 1,170 | 1,177 | -6.22% | 101,800 | 138億6458万 | -4.07% |
| 08/12 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/12 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 08/12 | 1,243 | 1,255 | 1,235 | 1,255 | +1.87% | 6,100 | 147億8339万 | +2.28% |
| 08/10 | 1,243 | 1,244 | 1,232 | 1,232 | -0.73% | 10,300 | 145億1246万 | +0.65% |
| 08/07 | 1,246 | 1,246 | 1,231 | 1,241 | +0.89% | 4,900 | 146億1848万 | +1.64% |
| 08/06 | 1,239 | 1,241 | 1,216 | 1,230 | +0.74% | 8,400 | 144億8890万 | +1.07% |
| 08/05 | 1,226 | 1,234 | 1,221 | 1,221 | -0.41% | 6,100 | 143億8289万 | +0.58% |
| 08/04 | 1,231 | 1,231 | 1,200 | 1,226 | -0.41% | 14,400 | 144億4178万 | +1.16% |
| 08/03 | 1,250 | 1,251 | 1,212 | 1,231 | -0.89% | 15,300 | 145億68万 | +1.82% |
| 07/31 | 1,265 | 1,265 | 1,242 | 1,242 | -0.88% | 9,000 | 146億3026万 | +3.07% |
| 07/30 | 1,270 | 1,271 | 1,252 | 1,253 | -1.42% | 9,400 | 147億5983万 | +4.24% |
| 07/29 | 1,269 | 1,271 | 1,257 | 1,271 | +1.92% | 9,300 | 149億7187万 | +6.18% |
| 07/28 | 1,263 | 1,268 | 1,247 | 1,247 | -1.27% | 16,900 | 146億8916万 | +4.7% |
| 07/27 | 1,260 | 1,275 | 1,257 | 1,263 | +0.56% | 9,000 | 148億7763万 | +6.4% |
| 07/24 | 1,257 | 1,262 | 1,244 | 1,256 | -0.08% | 15,300 | 147億9517万 | +6.35% |
| 07/23 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/23 | 1,250 | 1,257 | 1,246 | 1,257 | +1.05% | 6,900 | 148億695万 | +6.8% |
| 07/22 | 1,240 | 1,247 | 1,240 | 1,244 | +0.73% | 5,200 | 146億5382万 | +6.05% |
| 07/21 | 1,237 | 1,241 | 1,231 | 1,235 | +2.07% | 11,200 | 145億4780万 | +5.65% |
| 07/17 | 1,225 | 1,225 | 1,203 | 1,210 | -1.14% | 13,300 | 142億5331万 | +3.68% |
| 07/16 | 1,221 | 1,237 | 1,219 | 1,224 | +0.58% | 15,000 | 144億1823万 | +5.06% |
| 07/15 | 1,215 | 1,221 | 1,207 | 1,217 | +0.41% | 5,200 | 143億3577万 | +4.64% |
| 07/14 | 1,205 | 1,223 | 1,205 | 1,212 | -0.08% | 13,700 | 142億7687万 | +4.39% |
| 07/13 | 1,193 | 1,217 | 1,193 | 1,213 | +2.62% | 23,600 | 142億8865万 | +4.66% |
| 07/10 | 1,182 | 1,182 | 1,165 | 1,182 | +1.46% | 18,500 | 139億2348万 | +2.25% |
| 07/09 | 1,173 | 1,177 | 1,160 | 1,165 | -1.1% | 23,800 | 137億2323万 | +0.87% |
| 07/08 | 1,170 | 1,180 | 1,170 | 1,178 | +0.68% | 18,300 | 138億7636万 | +2.08% |
| 07/07 | 1,155 | 1,177 | 1,155 | 1,170 | +0.09% | 25,900 | 137億8213万 | +1.56% |
| 07/06 | 1,155 | 1,187 | 1,155 | 1,169 | +0.95% | 21,600 | 137億7035万 | +1.65% |
| 07/03 | 1,141 | 1,158 | 1,141 | 1,158 | +0.43% | 22,100 | 136億4077万 | +0.87% |
| 07/02 | 1,139 | 1,164 | 1,139 | 1,153 | 0% | 15,400 | 135億8187万 | +0.52% |
| 07/01 | 1,155 | 1,159 | 1,145 | 1,153 | -0.52% | 17,700 | 135億8187万 | +0.61% |
| 06/30 | 1,149 | 1,160 | 1,147 | 1,159 | +0.35% | 19,400 | 136億5255万 | +1.13% |
| 06/29 | 1,140 | 1,155 | 1,136 | 1,155 | +0.87% | 19,100 | 136億543万 | +0.87% |
| 06/26 | 1,143 | 1,152 | 1,136 | 1,145 | -0.61% | 14,200 | 134億8764万 | +0.17% |
| 06/25 | 1,174 | 1,174 | 1,138 | 1,152 | +0.7% | 20,300 | 135億7009万 | +0.96% |
| 06/24 | 1,116 | 1,144 | 1,112 | 1,144 | +2.14% | 18,600 | 134億7586万 | +0.44% |
| 06/23 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/23 | 1,125 | 1,125 | 1,110 | 1,120 | -0.88% | 27,500 | 131億9315万 | -1.5% |
| 06/22 | 1,129 | 1,141 | 1,121 | 1,130 | -0.53% | 21,200 | 133億1094万 | -0.62% |
| 06/19 | （5%ルール）ヤマグチ（38.71%）山口昭彦（1.45%）山口直彦（1.55%） |
| 06/19 | 1,131 | 1,144 | 1,129 | 1,136 | -0.61% | 14,800 | 133億8162万 | 0% |
| 06/18 | （IR情報）16:00 上場調達資金の充当完了並びに環境側面での改善インパクトについてのご報告 |
| 06/18 | （IR情報）15:30 取締役会の実効性評価結果の概要に関するお知らせ |
| 06/18 | 1,139 | 1,148 | 1,128 | 1,143 | -0.44% | 19,600 | 134億6408万 | +0.62% |
| 06/17 | 1,150 | 1,150 | 1,141 | 1,148 | -0.69% | 13,800 | 135億2298万 | +0.97% |
| 06/16 | 1,174 | 1,177 | 1,155 | 1,156 | -1.78% | 14,100 | 136億1721万 | +1.49% |
| 06/15 | 1,171 | 1,189 | 1,171 | 1,177 | -0.08% | 8,600 | 138億6458万 | +3.06% |
| 06/12 | 1,161 | 1,179 | 1,161 | 1,178 | +1.55% | 8,500 | 138億7636万 | +2.97% |
| 06/11 | 1,164 | 1,164 | 1,145 | 1,160 | 0% | 10,700 | 136億6433万 | +1.22% |
| 06/10 | 1,158 | 1,165 | 1,152 | 1,160 | -0.85% | 5,900 | 136億6433万 | +1.05% |
| 06/09 | 1,159 | 1,175 | 1,158 | 1,170 | +1.74% | 6,400 | 137億8213万 | +1.74% |
| 06/08 | 1,157 | 1,163 | 1,145 | 1,150 | -0.61% | 9,900 | 135億4654万 | -0.17% |
| 06/05 | 1,140 | 1,166 | 1,140 | 1,157 | +2.21% | 11,700 | 136億2899万 | +0.09% |
| 06/04 | 1,119 | 1,138 | 1,119 | 1,132 | +0.89% | 10,800 | 133億3450万 | -2.25% |
| 06/03 | （IR情報）16:00 2026年３月期決算説明会書き起こし記事掲載のお知らせ |
| 06/03 | 1,118 | 1,128 | 1,105 | 1,122 | +0.09% | 7,300 | 132億1671万 | -3.44% |
| 06/02 | 1,130 | 1,130 | 1,115 | 1,121 | -0.8% | 8,600 | 132億493万 | -3.78% |
| 06/01 | 1,125 | 1,131 | 1,120 | 1,130 | +0.44% | 10,600 | 133億1094万 | -3.42% |
| 05/29 | 1,142 | 1,150 | 1,100 | 1,125 | -0.53% | 21,000 | 132億5205万 | -4.26% |
| 05/28 | 1,140 | 1,154 | 1,110 | 1,131 | -0.79% | 21,000 | 133億2272万 | -4.15% |
| 05/27 | 1,134 | 1,141 | 1,125 | 1,140 | +0.71% | 7,000 | 134億2874万 | -3.72% |
| 05/26 | （IR情報）16:00 名古屋証券取引所主催「株式投資サマーセミナー2026」出展のお知らせ |
| 05/26 | 1,116 | 1,134 | 1,112 | 1,132 | +1.8% | 9,000 | 133億3450万 | -4.63% |
| 05/25 | 1,118 | 1,136 | 1,110 | 1,112 | +0.36% | 24,700 | 130億9891万 | -6.63% |
| 05/22 | 1,087 | 1,108 | 1,084 | 1,108 | +2.03% | 24,500 | 130億5179万 | -7.36% |
| 05/21 | 1,095 | 1,102 | 1,082 | 1,086 | -0.64% | 40,300 | 127億9264万 | -9.58% |
| 05/20 | 1,116 | 1,117 | 1,081 | 1,093 | -2.24% | 79,600 | 128億7510万 | -9.37% |
| 05/19 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/19 | 1,119 | 1,130 | 1,116 | 1,118 | +0.18% | 23,300 | 131億6959万 | -7.76% |
| 05/18 | 1,120 | 1,135 | 1,114 | 1,116 | -1.15% | 45,700 | 131億4603万 | -8.3% |
| 05/15 | 1,141 | 1,164 | 1,124 | 1,129 | -2.84% | 112,700 | 132億9916万 | -7.69% |
| 05/14 | 1,219 | 1,219 | 1,137 | 1,162 | -4.52% | 105,300 | 136億8789万 | -5.37% |
| 05/13 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/13 | （IR情報）15:00 中期経営計画の見直しに関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,230 | 1,249 | 1,217 | 1,217 | -0.81% | 32,700 | 143億3577万 | -1.14% |
| 05/12 | 1,222 | 1,231 | 1,221 | 1,227 | +0.41% | 7,700 | 144億5356万 | -0.41% |
| 05/11 | （5%ルール）山口昭彦（1.45%）ヤマグチ（38.71%）山口直彦（1.55%） |
| 05/11 | 1,223 | 1,234 | 1,222 | 1,222 | +0.16% | 5,500 | 143億9467万 | -0.81% |
| 05/08 | 1,214 | 1,227 | 1,213 | 1,220 | -0.33% | 6,900 | 143億7111万 | -1.05% |
| 05/07 | 1,214 | 1,226 | 1,213 | 1,224 | +1.16% | 10,300 | 144億1823万 | -0.57% |
| 05/01 | 1,217 | 1,220 | 1,208 | 1,210 | -0.58% | 15,900 | 142億5331万 | -1.63% |
| 04/30 | 1,227 | 1,234 | 1,214 | 1,217 | -2.25% | 12,200 | 143億3577万 | -1.14% |
| 04/28 | 1,225 | 1,245 | 1,222 | 1,245 | +2.22% | 10,300 | 146億6560万 | +1.14% |
| 04/27 | 1,212 | 1,219 | 1,192 | 1,218 | +0.33% | 23,600 | 143億4755万 | -0.98% |
| 04/24 | 1,225 | 1,230 | 1,210 | 1,214 | -0.41% | 16,500 | 143億43万 | -1.22% |
| 04/23 | 1,235 | 1,240 | 1,219 | 1,219 | -1.3% | 20,500 | 143億5933万 | -0.89% |
| 04/22 | 1,246 | 1,250 | 1,235 | 1,235 | -0.72% | 10,400 | 145億4780万 | +0.24% |
| 04/21 | 1,256 | 1,257 | 1,244 | 1,244 | -0.8% | 10,100 | 146億5382万 | +0.89% |
| 04/20 | 1,263 | 1,263 | 1,244 | 1,254 | +1.54% | 9,900 | 147億7161万 | +1.62% |
| 04/17 | 1,229 | 1,261 | 1,229 | 1,235 | +0.41% | 16,300 | 145億4780万 | 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。
