| 2026 |
| 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）山口昭彦（1.45%）ヤマグチ（38.71%）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%）山口直彦（1.55%）ヤマグチ（38.71%） |
| 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% |
| 04/16 | 1,224 | 1,236 | 1,223 | 1,230 | +0.49% | 12,200 | 144億8890万 | -0.4% |
| 04/15 | 1,223 | 1,238 | 1,220 | 1,224 | +0.08% | 8,300 | 144億1823万 | -1.05% |
| 04/14 | 1,231 | 1,232 | 1,217 | 1,223 | -0.65% | 16,100 | 144億645万 | -1.37% |
| 04/13 | 1,231 | 1,241 | 1,215 | 1,231 | +0.9% | 15,300 | 145億68万 | -0.81% |
| 04/10 | 1,246 | 1,246 | 1,217 | 1,220 | -1.69% | 22,000 | 143億7111万 | -1.85% |
| 04/09 | 1,253 | 1,254 | 1,237 | 1,241 | -0.88% | 15,800 | 146億1848万 | -0.24% |
| 04/08 | 1,274 | 1,275 | 1,251 | 1,252 | -1.26% | 23,400 | 147億4805万 | +0.64% |
| 04/07 | 1,257 | 1,277 | 1,257 | 1,268 | +1.36% | 25,000 | 149億3653万 | +2.01% |
| 04/06 | 1,252 | 1,272 | 1,244 | 1,251 | +1.3% | 14,900 | 147億3627万 | +0.64% |
| 04/03 | 1,235 | 1,253 | 1,228 | 1,235 | 0% | 15,900 | 145億4780万 | -0.8% |
| 04/02 | 1,243 | 1,254 | 1,234 | 1,235 | -0.64% | 22,200 | 145億4780万 | -1.04% |
| 04/01 | 1,255 | 1,255 | 1,234 | 1,243 | -0.4% | 36,500 | 146億4204万 | -0.48% |
| 03/31 | 1,204 | 1,248 | 1,193 | 1,248 | +7.4% | 93,200 | 147億94万 | -0.24% |
| 03/30 | 1,118 | 1,170 | 1,118 | 1,162 | -2.6% | 90,800 | 136億8789万 | -7.34% |
| 03/27 | 1,230 | 1,235 | 1,191 | 1,193 | -3.01% | 95,800 | 140億5306万 | -5.39% |
| 03/26 | 1,239 | 1,239 | 1,216 | 1,230 | +0.24% | 24,300 | 144億8890万 | -2.92% |
| 03/25 | 1,228 | 1,234 | 1,220 | 1,227 | +0.99% | 22,300 | 144億5356万 | -3.54% |
| 03/24 | 1,222 | 1,226 | 1,194 | 1,215 | +0.58% | 41,700 | 143億1221万 | -5.08% |
| 03/23 | 1,235 | 1,240 | 1,205 | 1,208 | -1.95% | 43,100 | 142億2975万 | -6.36% |
| 03/19 | （IR情報）15:30 組織変更及び役員の委嘱変更に関するお知らせ |
| 03/19 | 1,252 | 1,252 | 1,220 | 1,232 | -2.38% | 36,800 | 145億1246万 | -5.3% |
| 03/18 | 1,259 | 1,264 | 1,250 | 1,262 | +0.96% | 13,800 | 148億6585万 | -3.74% |
| 03/17 | 1,278 | 1,285 | 1,247 | 1,250 | -1.88% | 32,400 | 147億2450万 | -5.3% |
| 03/16 | 1,300 | 1,300 | 1,251 | 1,274 | -0.47% | 39,300 | 150億721万 | -4.14% |
| 03/13 | 1,275 | 1,290 | 1,248 | 1,280 | +2.56% | 24,200 | 150億7788万 | -4.26% |
| 03/12 | 1,275 | 1,275 | 1,222 | 1,248 | -2.12% | 102,800 | 147億94万 | -7.14% |
| 03/11 | 1,315 | 1,315 | 1,270 | 1,275 | -1.7% | 26,100 | 150億1899万 | -5.76% |
| 03/10 | 1,279 | 1,305 | 1,265 | 1,297 | +3.76% | 19,100 | 152億7814万 | -4.63% |
| 03/09 | 1,273 | 1,273 | 1,244 | 1,250 | -1.88% | 28,200 | 147億2450万 | -8.42% |
| 03/06 | 1,253 | 1,275 | 1,250 | 1,274 | +1.68% | 12,000 | 150億721万 | -7.14% |
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。
