| 2026 |
| 03/09 | 975 | 980 | 975 | 980 | +2.08% | 1,000 | 43億1049万 | +6.52% |
| 03/05 | 961 | 961 | 960 | 960 | 0% | 400 | 42億2252万 | +5.03% |
| 03/04 | 965 | 965 | 960 | 960 | -2.04% | 1,300 | 42億2252万 | +5.73% |
| 03/03 | 980 | 981 | 951 | 980 | 0% | 7,500 | 43億1049万 | +8.53% |
| 03/02 | 962 | 980 | 962 | 980 | +0.82% | 19,100 | 43億1049万 | +9.13% |
| 02/27 | 970 | 972 | 962 | 972 | -0.21% | 1,800 | 42億7530万 | +9.09% |
| 02/26 | 972 | 974 | 972 | 974 | -0.81% | 3,200 | 42億8410万 | +9.93% |
| 02/25 | 980 | 985 | 969 | 982 | +0.2% | 4,500 | 43億1929万 | +11.59% |
| 02/24 | 960 | 980 | 960 | 980 | +2.3% | 1,600 | 43億1049万 | +12.13% |
| 02/20 | 960 | 964 | 953 | 958 | +0.31% | 2,500 | 42億1372万 | +10.5% |
| 02/19 | 945 | 955 | 945 | 955 | +1.7% | 2,700 | 42億53万 | +10.79% |
| 02/18 | 964 | 964 | 923 | 939 | -1.05% | 21,600 | 41億3015万 | +9.57% |
| 02/17 | 920 | 969 | 920 | 949 | +3.15% | 6,000 | 41億7414万 | +11.38% |
| 02/16 | （5%ルール）大懸剛貴（0.48%）トラストハブ（4.55%） |
| 02/16 | 890 | 1,020 | 888 | 920 | +3.72% | 74,800 | 40億4658万 | +8.62% |
| 02/13 | 888 | 888 | 887 | 887 | -0.22% | 200 | 39億143万 | +5.34% |
| 02/12 | 897 | 898 | 889 | 889 | -0.89% | 600 | 39億1023万 | +5.83% |
| 02/10 | （IR情報）11:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 896 | 897 | 887 | 897 | 0% | 2,800 | 39億4542万 | +7.3% |
| 02/09 | 906 | 925 | 895 | 897 | -0.33% | 4,700 | 39億4542万 | +7.68% |
| 02/06 | （IR情報）18:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 02/06 | 859 | 900 | 859 | 900 | +5.88% | 10,800 | 39億5861万 | +8.43% |
| 02/05 | 850 | 856 | 846 | 850 | -0.82% | 3,700 | 37億3869万 | +2.91% |
| 02/04 | 851 | 858 | 836 | 857 | +0.71% | 7,200 | 37億6948万 | +4% |
| 02/03 | 831 | 851 | 831 | 851 | +2.53% | 9,900 | 37億4309万 | +3.4% |
| 02/02 | 830 | 830 | 830 | 830 | +0.48% | 100 | 36億5072万 | +0.97% |
| 01/30 | 825 | 826 | 825 | 826 | +0.36% | 400 | 36億3313万 | +0.61% |
| 01/29 | 823 | 823 | 823 | 823 | -0.24% | 300 | 36億1993万 | +0.37% |
| 01/28 | 816 | 825 | 816 | 825 | -0.72% | 1,100 | 36億2873万 | +0.86% |
| 01/27 | 830 | 837 | 830 | 831 | +0.36% | 4,800 | 36億5512万 | +1.59% |
| 01/26 | 831 | 838 | 810 | 828 | -1.31% | 6,200 | 36億4192万 | +1.22% |
| 01/23 | 842 | 842 | 825 | 839 | +1.45% | 1,500 | 36億9031万 | +2.57% |
| 01/22 | 830 | 844 | 826 | 827 | -0.36% | 1,600 | 36億3752万 | +1.22% |
| 01/21 | 828 | 830 | 819 | 830 | +0.24% | 900 | 36億5072万 | +1.59% |
| 01/20 | 825 | 828 | 825 | 828 | +0.36% | 900 | 36億4192万 | +1.22% |
| 01/19 | 826 | 826 | 825 | 825 | 0% | 600 | 36億2873万 | +0.86% |
| 01/16 | 822 | 825 | 820 | 825 | +0.36% | 1,000 | 36億2873万 | +0.86% |
| 01/15 | 830 | 830 | 822 | 822 | -0.96% | 1,000 | 36億1553万 | +0.61% |
| 01/14 | 821 | 830 | 821 | 830 | +0.85% | 1,900 | 36億5072万 | +1.59% |
| 01/13 | （IR情報）17:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 01/13 | 807 | 826 | 807 | 823 | +1.98% | 3,700 | 36億1993万 | +0.98% |
| 01/09 | 806 | 807 | 805 | 807 | -0.86% | 1,800 | 35億4956万 | -0.86% |
| 01/08 | 814 | 814 | 814 | 814 | -0.25% | 100 | 35億8034万 | 0% |
| 01/07 | 809 | 816 | 808 | 816 | +0.62% | 900 | 35億8914万 | +0.25% |
| 01/06 | 807 | 812 | 807 | 811 | -0.25% | 2,000 | 35億6715万 | -0.37% |
| 01/05 | 807 | 823 | 807 | 813 | +0.62% | 500 | 35億7595万 | 0% |
| 2025 |
| 12/30 | 807 | 808 | 807 | 808 | 0% | 200 | 35億5395万 | -0.62% |
| 12/29 | 809 | 812 | 800 | 808 | -0.25% | 3,200 | 35億5395万 | -0.62% |
| 12/26 | 833 | 833 | 801 | 810 | -2.99% | 6,200 | 35億6275万 | -0.37% |
| 12/25 | 809 | 835 | 807 | 835 | +3.21% | 18,800 | 36億7271万 | +2.58% |
| 12/24 | 798 | 824 | 798 | 809 | +0.25% | 6,000 | 35億5835万 | -0.49% |
| 12/23 | 804 | 807 | 787 | 807 | +0.12% | 7,100 | 35億4956万 | -0.74% |
| 12/22 | （5%ルール）重田光時（10.57%）スノーボールキャピタル（2.38%） |
| 12/22 | 824 | 838 | 801 | 806 | +5.5% | 14,400 | 35億4516万 | -0.86% |
| 12/19 | 835 | 835 | 760 | 764 | -9.26% | 13,000 | 33億6042万 | -6.03% |
| 12/18 | 826 | 842 | 825 | 842 | +2.06% | 4,800 | 37億350万 | +3.44% |
| 12/17 | 825 | 825 | 825 | 825 | +1.1% | 200 | 36億2873万 | +1.6% |
| 12/16 | 822 | 831 | 814 | 816 | -1.92% | 7,600 | 35億8914万 | +0.62% |
| 12/15 | 830 | 839 | 830 | 832 | +0.48% | 3,700 | 36億5952万 | +2.97% |
| 12/12 | 860 | 860 | 825 | 828 | -2.01% | 7,300 | 36億4192万 | +2.99% |
| 12/11 | 828 | 870 | 828 | 845 | +1.56% | 13,600 | 37億1670万 | +5.36% |
| 12/10 | 828 | 832 | 828 | 832 | +2.34% | 1,900 | 36億5952万 | +4.13% |
| 12/09 | （IR情報）17:30 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 12/09 | 812 | 813 | 812 | 813 | 0% | 400 | 35億7595万 | +2.26% |
| 12/08 | 810 | 813 | 810 | 813 | +0.37% | 500 | 35億7595万 | +2.78% |
| 12/05 | 805 | 815 | 805 | 810 | +1.5% | 700 | 35億6275万 | +2.79% |
| 12/04 | 788 | 798 | 788 | 798 | -0.25% | 700 | 35億997万 | +1.79% |
| 12/03 | 798 | 802 | 796 | 800 | -0.5% | 3,000 | 35億1877万 | +2.43% |
| 12/02 | 798 | 804 | 798 | 804 | -0.25% | 200 | 35億3636万 | +3.34% |
| 12/01 | 810 | 810 | 800 | 806 | -0.49% | 600 | 35億4516万 | +4.13% |
| 11/28 | 798 | 810 | 775 | 810 | +1.38% | 2,100 | 35億6275万 | +5.06% |
| 11/27 | 799 | 799 | 799 | 799 | -0.13% | 400 | 35億1437万 | +4.04% |
| 11/26 | 810 | 810 | 800 | 800 | -1.23% | 1,300 | 35億1877万 | +4.85% |
| 11/25 | 835 | 835 | 805 | 810 | -1.22% | 2,300 | 35億6275万 | +6.72% |
| 11/21 | 805 | 820 | 805 | 820 | 0% | 1,200 | 36億674万 | +8.47% |
| 11/20 | 820 | 820 | 820 | 820 | 0% | 100 | 36億674万 | +9.04% |
| 11/19 | 816 | 820 | 794 | 820 | +0.49% | 2,900 | 36億674万 | +9.63% |
| 11/18 | 796 | 819 | 795 | 816 | +2% | 7,100 | 35億8914万 | +9.53% |
| 11/17 | 805 | 805 | 775 | 800 | -0.37% | 5,100 | 35億1877万 | +7.82% |
| 11/14 | 781 | 810 | 780 | 803 | +0.88% | 3,800 | 35億3196万 | +8.66% |
| 11/13 | 777 | 800 | 777 | 796 | +0.51% | 1,200 | 35億117万 | +8.3% |
| 11/12 | （IR情報）18:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 11/12 | 777 | 810 | 752 | 792 | +1.15% | 7,700 | 34億8358万 | +8.34% |
| 11/11 | （IR情報）12:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | 792 | 838 | 728 | 783 | +2.76% | 18,800 | 34億4399万 | +7.7% |
| 11/10 | 742 | 762 | 740 | 762 | +4.53% | 1,600 | 33億5162万 | +5.25% |
| 11/07 | （IR情報）14:30 業績予想の修正に関するお知らせ |
| 11/07 | 769 | 799 | 729 | 729 | -5.32% | 13,900 | 32億648万 | +1.11% |
| 11/05 | 770 | 772 | 770 | 770 | +0.13% | 800 | 33億8681万 | +6.94% |
| 11/04 | 740 | 769 | 735 | 769 | +5.05% | 7,800 | 33億8241万 | +6.81% |
| 10/31 | 714 | 735 | 714 | 732 | +1.67% | 3,400 | 32億1967万 | +1.1% |
| 10/30 | 717 | 720 | 717 | 720 | 0% | 200 | 31億6689万 | -1.23% |
| 10/29 | 722 | 722 | 713 | 720 | -0.41% | 1,800 | 31億6689万 | -1.5% |
| 10/28 | 723 | 724 | 716 | 723 | -0.28% | 2,400 | 31億8008万 | -1.23% |
| 10/27 | 713 | 729 | 713 | 725 | +1.68% | 2,100 | 31億8888万 | -0.96% |
| 10/24 | 721 | 721 | 713 | 713 | -1.11% | 1,200 | 31億3610万 | -2.6% |
| 10/23 | 723 | 723 | 713 | 721 | -0.14% | 900 | 31億7129万 | -1.5% |
| 10/22 | 730 | 732 | 719 | 722 | -0.82% | 1,500 | 31億7569万 | -1.23% |
| 10/21 | 778 | 778 | 721 | 728 | +5.05% | 9,800 | 32億208万 | -0.27% |
| 10/20 | （IR情報）17:30 剰余金の配当に関するお知らせ |
| 10/20 | 701 | 713 | 693 | 693 | -0.86% | 2,400 | 30億4813万 | -4.81% |
| 10/17 | 735 | 735 | 687 | 699 | -4.9% | 1,700 | 30億7452万 | -3.98% |
| 10/16 | 735 | 735 | 735 | 735 | +2.08% | 500 | 32億3287万 | +0.96% |
| 10/15 | 715 | 720 | 715 | 720 | 0% | 400 | 31億6689万 | -0.69% |
| 10/14 | 701 | 720 | 681 | 720 | -3.49% | 21,800 | 31億6689万 | -0.28% |
| 10/10 | 745 | 760 | 745 | 746 | +1.63% | 7,300 | 32億8125万 | +3.9% |
| 10/09 | 705 | 743 | 705 | 734 | +3.38% | 8,000 | 32億2847万 | +2.8% |
| 10/08 | 710 | 710 | 710 | 710 | -0.28% | 400 | 31億2290万 | 0% |
| 10/07 | 709 | 718 | 709 | 712 | +1.86% | 2,800 | 31億3170万 | +0.85% |
| 10/06 | 693 | 699 | 686 | 699 | +0.29% | 2,900 | 30億7452万 | -0.43% |
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。
