| 2026 |
| 03/06 | 1,788 | 1,788 | 1,776 | 1,788 | +0.68% | 800 | 36億3321万 | +1.88% |
| 03/05 | 1,776 | 1,780 | 1,728 | 1,776 | 0% | 1,800 | 36億883万 | +1.37% |
| 03/04 | 1,777 | 1,777 | 1,736 | 1,776 | -1.33% | 4,000 | 36億883万 | +1.54% |
| 03/03 | 1,777 | 1,800 | 1,776 | 1,800 | 0% | 2,500 | 36億5760万 | +3.09% |
| 03/02 | 1,776 | 1,800 | 1,776 | 1,800 | -0.55% | 2,300 | 36億5760万 | +3.33% |
| 02/27 | 1,816 | 1,816 | 1,810 | 1,810 | +1.91% | 1,200 | 36億7792万 | +4.14% |
| 02/26 | 1,780 | 1,780 | 1,776 | 1,776 | -1.33% | 1,400 | 36億883万 | +2.48% |
| 02/25 | 1,777 | 1,800 | 1,736 | 1,800 | +0.84% | 4,500 | 36億5760万 | +3.93% |
| 02/24 | 1,785 | 1,785 | 1,773 | 1,785 | 0% | 800 | 36億2712万 | +3.24% |
| 02/20 | 1,776 | 1,785 | 1,771 | 1,785 | +0.51% | 2,100 | 36億2712万 | +3.24% |
| 02/19 | 1,774 | 1,776 | 1,757 | 1,776 | +0.11% | 8,400 | 36億883万 | +2.66% |
| 02/18 | 1,727 | 1,783 | 1,727 | 1,774 | +2.78% | 2,500 | 36億476万 | +2.31% |
| 02/17 | 1,722 | 1,740 | 1,722 | 1,726 | -0.06% | 1,700 | 35億723万 | -0.58% |
| 02/16 | 1,722 | 1,727 | 1,696 | 1,727 | +0.06% | 5,500 | 35億926万 | -0.97% |
| 02/13 | 1,723 | 1,731 | 1,723 | 1,726 | +0.17% | 1,500 | 35億723万 | -1.32% |
| 02/12 | 1,722 | 1,723 | 1,722 | 1,723 | +0.29% | 600 | 35億113万 | -1.54% |
| 02/10 | 1,728 | 1,732 | 1,700 | 1,718 | -0.75% | 6,200 | 34億9097万 | -1.83% |
| 02/09 | 1,731 | 1,732 | 1,731 | 1,731 | 0% | 400 | 35億1739万 | -1.03% |
| 02/06 | 1,723 | 1,744 | 1,723 | 1,731 | +0.46% | 1,800 | 35億1739万 | -0.86% |
| 02/05 | 1,721 | 1,723 | 1,720 | 1,723 | +0.12% | 800 | 35億113万 | -1.15% |
| 02/04 | 1,718 | 1,728 | 1,718 | 1,721 | -0.58% | 1,100 | 34億9707万 | -1.09% |
| 02/03 | 1,733 | 1,733 | 1,717 | 1,731 | -0.12% | 3,100 | 35億1739万 | -0.35% |
| 02/02 | 1,733 | 1,740 | 1,733 | 1,733 | +0.17% | 2,800 | 35億2145万 | +0.06% |
| 01/30 | 1,720 | 1,730 | 1,707 | 1,730 | +0.87% | 3,200 | 35億1536万 | +0.17% |
| 01/29 | 1,701 | 1,715 | 1,699 | 1,715 | +0.59% | 1,800 | 34億8488万 | -0.41% |
| 01/28 | 1,712 | 1,715 | 1,700 | 1,705 | -0.29% | 3,100 | 34億6456万 | -0.7% |
| 01/27 | （5%ルール）中本久富（3.4%）花明（27.07%） |
| 01/27 | 1,699 | 1,710 | 1,691 | 1,710 | +1.3% | 6,000 | 34億7472万 | -0.18% |
| 01/26 | 1,696 | 1,699 | 1,685 | 1,688 | -0.53% | 2,100 | 34億3001万 | -1.17% |
| 01/23 | 1,705 | 1,705 | 1,691 | 1,697 | -0.47% | 3,700 | 34億4830万 | -0.41% |
| 01/22 | 1,695 | 1,705 | 1,690 | 1,705 | +0.29% | 6,500 | 34億6456万 | +0.29% |
| 01/21 | （IR情報）11:10 株式の立会外分売終了に関するお知らせ |
| 01/21 | 1,736 | 1,740 | 1,675 | 1,700 | -2.07% | 24,300 | 34億5440万 | +0.18% |
| 01/20 | （IR情報）16:25 株式の立会外分売実施に関するお知らせ |
| 01/20 | 1,730 | 1,755 | 1,723 | 1,736 | +0.06% | 1,500 | 35億2755万 | +2.6% |
| 01/19 | 1,768 | 1,768 | 1,730 | 1,735 | -2.58% | 3,900 | 35億2552万 | +2.91% |
| 01/16 | 1,820 | 1,820 | 1,740 | 1,781 | -1.71% | 7,200 | 36億1899万 | +6.01% |
| 01/15 | 1,758 | 1,849 | 1,755 | 1,812 | -2.69% | 8,400 | 36億8198万 | +8.24% |
| 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](非連結) |
| 01/14 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 01/14 | 1,845 | 1,875 | 1,823 | 1,862 | +0.92% | 1,000 | 37億8358万 | +11.76% |
| 01/13 | 1,913 | 1,913 | 1,795 | 1,845 | -3.55% | 4,500 | 37億4904万 | +11.21% |
| 01/09 | 1,901 | 1,918 | 1,800 | 1,913 | +2.85% | 3,600 | 38億8721万 | +15.73% |
| 01/08 | 1,789 | 1,860 | 1,760 | 1,860 | +6.35% | 4,400 | 37億7952万 | +13.07% |
| 01/07 | 1,759 | 1,759 | 1,732 | 1,749 | +1.75% | 1,700 | 35億5396万 | +6.58% |
| 01/06 | 1,702 | 1,740 | 1,702 | 1,719 | +1.96% | 3,400 | 34億9300万 | +4.75% |
| 01/05 | 1,700 | 1,704 | 1,665 | 1,686 | +1.69% | 3,500 | 34億2595万 | +2.8% |
| 2025 |
| 12/30 | 1,670 | 1,688 | 1,658 | 1,658 | +0.48% | 1,200 | 33億6905万 | +1.28% |
| 12/29 | 1,691 | 1,691 | 1,650 | 1,650 | -0.06% | 4,200 | 33億5280万 | +1.04% |
| 12/26 | 1,650 | 1,710 | 1,625 | 1,651 | +0.06% | 3,200 | 33億5483万 | +1.35% |
| 12/25 | 1,615 | 1,650 | 1,615 | 1,650 | +2.17% | 1,900 | 33億5280万 | +1.35% |
| 12/24 | 1,610 | 1,630 | 1,610 | 1,615 | +0.37% | 1,200 | 32億8168万 | -0.68% |
| 12/23 | 1,618 | 1,618 | 1,598 | 1,609 | +0.56% | 2,200 | 32億6948万 | -0.98% |
| 12/22 | 1,592 | 1,600 | 1,587 | 1,600 | +0.44% | 2,300 | 32億5120万 | -1.72% |
| 12/19 | 1,592 | 1,593 | 1,585 | 1,593 | +0.06% | 1,200 | 32億3697万 | -2.45% |
| 12/18 | 1,593 | 1,593 | 1,590 | 1,592 | -0.06% | 1,400 | 32億3494万 | -2.87% |
| 12/17 | 1,602 | 1,602 | 1,580 | 1,593 | 0% | 1,500 | 32億3697万 | -3.22% |
| 12/16 | 1,590 | 1,619 | 1,590 | 1,593 | -0.06% | 2,500 | 32億3697万 | -3.69% |
| 12/15 | 1,608 | 1,608 | 1,581 | 1,594 | -2.21% | 600 | 32億3900万 | -3.98% |
| 12/12 | 1,571 | 1,630 | 1,571 | 1,630 | +3.76% | 1,300 | 33億1216万 | -2.04% |
| 12/11 | 1,577 | 1,595 | 1,571 | 1,571 | -0.57% | 1,700 | 31億9227万 | -5.76% |
| 12/10 | 1,576 | 1,585 | 1,575 | 1,580 | -1.25% | 2,300 | 32億1056万 | -5.56% |
| 12/09 | 1,600 | 1,633 | 1,580 | 1,600 | -0.93% | 1,200 | 32億5120万 | -4.76% |
| 12/08 | 1,650 | 1,651 | 1,615 | 1,615 | -1.16% | 1,200 | 32億8168万 | -4.27% |
| 12/05 | 1,692 | 1,692 | 1,634 | 1,634 | -2.16% | 800 | 33億2028万 | -3.43% |
| 12/04 | 1,707 | 1,710 | 1,670 | 1,670 | -1.76% | 1,100 | 33億9344万 | -1.71% |
| 12/03 | 1,718 | 1,718 | 1,692 | 1,700 | -1.05% | 1,800 | 34億5440万 | -0.35% |
| 12/02 | 1,701 | 1,734 | 1,698 | 1,718 | -1.83% | 1,200 | 34億9097万 | +0.23% |
| 12/01 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 600 | 35億5600万 | +1.63% |
| 11/28 | 1,750 | 1,780 | 1,743 | 1,750 | +2.34% | 1,600 | 35億5600万 | +1.27% |
| 11/27 | 1,640 | 1,710 | 1,640 | 1,710 | +6.88% | 2,600 | 34億7472万 | -1.38% |
| 11/26 | 1,580 | 1,605 | 1,574 | 1,600 | +3.03% | 1,100 | 32億5120万 | -8.36% |
| 11/25 | 1,552 | 1,566 | 1,552 | 1,553 | -0.83% | 3,500 | 31億5569万 | -11.86% |
| 11/21 | 1,605 | 1,605 | 1,525 | 1,566 | -2.43% | 8,000 | 31億8211万 | -12.22% |
| 11/20 | 1,611 | 1,628 | 1,595 | 1,605 | +0.25% | 3,300 | 32億6136万 | -11.23% |
| 11/19 | 1,606 | 1,650 | 1,601 | 1,601 | -0.25% | 2,400 | 32億5323万 | -12.51% |
| 11/18 | 1,641 | 1,650 | 1,601 | 1,605 | -4.18% | 4,300 | 32億6136万 | -13.24% |
| 11/17 | 1,720 | 1,720 | 1,675 | 1,675 | -2.62% | 3,100 | 34億360万 | -10.67% |
| 11/14 | 1,763 | 1,763 | 1,694 | 1,720 | -1.38% | 2,300 | 34億9504万 | -9.38% |
| 11/13 | 1,777 | 1,777 | 1,703 | 1,744 | -1.86% | 2,000 | 35億4380万 | -9.07% |
| 11/12 | 1,790 | 1,790 | 1,765 | 1,777 | -0.73% | 400 | 36億1086万 | -8.35% |
| 11/11 | 1,771 | 1,791 | 1,771 | 1,790 | +2.87% | 1,000 | 36億3728万 | -8.58% |
| 11/10 | 1,698 | 1,765 | 1,689 | 1,740 | +2.47% | 1,600 | 35億3568万 | -12.17% |
| 11/07 | 1,703 | 1,710 | 1,697 | 1,698 | -0.82% | 1,600 | 34億5033万 | -15.31% |
| 11/06 | 1,707 | 1,729 | 1,707 | 1,712 | +0.29% | 2,100 | 34億7878万 | -15.54% |
| 11/05 | 1,750 | 1,750 | 1,707 | 1,707 | -2.74% | 1,600 | 34億6862万 | -16.89% |
| 11/04 | 1,799 | 1,799 | 1,700 | 1,755 | -0.85% | 4,100 | 35億6616万 | -15.75% |
| 10/31 | 1,723 | 1,780 | 1,723 | 1,770 | +1.14% | 2,000 | 35億9664万 | -16.23% |
| 10/30 | 1,761 | 1,761 | 1,705 | 1,750 | -2.83% | 7,500 | 35億5600万 | -18.45% |
| 10/29 | 1,861 | 1,861 | 1,800 | 1,801 | -3.28% | 3,900 | 36億5963万 | -17.35% |
| 10/28 | 1,862 | 1,875 | 1,862 | 1,862 | -1.32% | 2,900 | 37億8358万 | -15.71% |
| 10/27 | （5%ルール）中本久富（6.35%）花明（27.07%） |
| 10/27 | 1,930 | 1,930 | 1,865 | 1,887 | -1.2% | 5,200 | 38億3438万 | -15.38% |
| 10/24 | 1,910 | 1,924 | 1,894 | 1,910 | +0.05% | 3,100 | 38億8112万 | -15.11% |
| 10/23 | 1,924 | 1,924 | 1,889 | 1,909 | -0.16% | 4,900 | 38億7908万 | -15.61% |
| 10/22 | （IR情報）11:20 株式の立会外分売終了に関するお知らせ |
| 10/22 | 2,050 | 2,060 | 1,902 | 1,912 | -4.4% | 18,600 | 38億8518万 | -15.77% |
| 10/21 | （IR情報）16:40 株式の立会外分売実施に関するお知らせ |
| 10/21 | 2,080 | 2,080 | 2,000 | 2,000 | -0.25% | 2,200 | 40億6400万 | -12.09% |
| 10/20 | 2,100 | 2,100 | 2,001 | 2,005 | -4.52% | 4,700 | 40億7416万 | -12.18% |
| 10/17 | 2,065 | 2,215 | 2,065 | 2,100 | -3% | 2,500 | 42億6720万 | -8.22% |
| 10/16 | 2,250 | 2,250 | 2,100 | 2,165 | +0.7% | 3,000 | 43億9928万 | -5.38% |
| 10/15 | （IR情報）15:30 剰余金の配当(中間配当)及び期末配当予想修正に関するお知らせ |
| 10/15 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 10/15 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 10/15 | 2,102 | 2,240 | 2,102 | 2,150 | +2.28% | 1,200 | 43億6880万 | -5.99% |
| 10/14 | 2,240 | 2,240 | 2,052 | 2,102 | -6.16% | 2,200 | 42億7126万 | -7.69% |
| 10/10 | 2,301 | 2,301 | 2,240 | 2,240 | -0.49% | 800 | 45億5168万 | -1.41% |
| 10/09 | 2,229 | 2,251 | 2,151 | 2,251 | +1.4% | 2,600 | 45億7403万 | -0.53% |
| 10/08 | 2,220 | 2,255 | 2,220 | 2,220 | -1.51% | 1,700 | 45億1104万 | -1.81% |
| 10/07 | 2,204 | 2,256 | 2,204 | 2,254 | 0% | 1,400 | 45億8012万 | -0.31% |
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。
