| 2026 |
| 07/31 | 394 | 404 | 394 | 404 | +2.54% | 4,800 | 34億715万 | -1.7% |
| 07/30 | 393 | 405 | 393 | 394 | -0.25% | 2,200 | 33億2281万 | -4.14% |
| 07/29 | 396 | 400 | 392 | 395 | -1% | 7,200 | 33億3124万 | -4.13% |
| 07/28 | 400 | 400 | 391 | 399 | -1.24% | 4,600 | 33億6498万 | -3.16% |
| 07/27 | 405 | 405 | 397 | 404 | -0.49% | 3,100 | 34億715万 | -2.18% |
| 07/24 | 419 | 419 | 403 | 406 | -2.17% | 3,500 | 34億2401万 | -1.46% |
| 07/23 | 401 | 415 | 396 | 415 | +3.75% | 2,400 | 34億9991万 | +0.73% |
| 07/22 | 400 | 405 | 400 | 400 | +0.25% | 1,000 | 33億7341万 | -2.91% |
| 07/21 | 401 | 407 | 394 | 399 | -2.21% | 4,800 | 33億6498万 | -3.16% |
| 07/17 | 399 | 411 | 392 | 408 | -1.69% | 13,300 | 34億4088万 | -1.21% |
| 07/16 | 417 | 417 | 410 | 415 | -0.48% | 1,100 | 34億9991万 | +0.48% |
| 07/15 | 410 | 417 | 410 | 417 | +0.48% | 1,000 | 35億1678万 | +0.97% |
| 07/14 | 410 | 415 | 410 | 415 | -0.24% | 1,600 | 34億9991万 | +0.24% |
| 07/13 | 415 | 416 | 410 | 416 | +0.24% | 1,600 | 35億835万 | +0.48% |
| 07/10 | 406 | 416 | 406 | 415 | +0.24% | 2,500 | 34億9991万 | 0% |
| 07/09 | 418 | 418 | 412 | 414 | +0.98% | 600 | 34億9148万 | -0.24% |
| 07/08 | 412 | 416 | 410 | 410 | -1.44% | 800 | 34億5775万 | -1.44% |
| 07/07 | 421 | 421 | 416 | 416 | -1.19% | 500 | 35億835万 | -0.24% |
| 07/06 | 422 | 422 | 414 | 421 | -0.24% | 900 | 35億5052万 | +1.2% |
| 07/03 | 415 | 422 | 406 | 422 | +1.93% | 3,800 | 35億5895万 | +1.44% |
| 07/02 | 412 | 420 | 411 | 414 | +0.49% | 1,800 | 34億9148万 | -0.48% |
| 07/01 | 417 | 420 | 405 | 412 | -3.06% | 1,600 | 34億7461万 | -0.96% |
| 06/30 | 425 | 425 | 417 | 425 | -1.85% | 5,500 | 35億8425万 | +2.16% |
| 06/29 | 418 | 433 | 418 | 433 | +5.61% | 11,800 | 36億5172万 | +3.84% |
| 06/26 | 394 | 410 | 394 | 410 | +2.24% | 2,000 | 34億5775万 | -1.68% |
| 06/25 | 424 | 424 | 396 | 401 | -1.72% | 7,100 | 33億8184万 | -4.3% |
| 06/24 | 403 | 412 | 403 | 408 | 0% | 2,300 | 34億4088万 | -2.86% |
| 06/23 | 403 | 417 | 397 | 408 | -2.63% | 10,100 | 34億4088万 | -3.32% |
| 06/22 | 388 | 419 | 385 | 419 | +7.16% | 17,400 | 35億3365万 | -1.18% |
| 06/19 | 395 | 443 | 390 | 391 | -1.26% | 37,700 | 32億9751万 | -8% |
| 06/18 | 397 | 400 | 391 | 396 | -2.22% | 8,300 | 33億3968万 | -7.26% |
| 06/17 | 410 | 410 | 390 | 405 | -1.94% | 17,700 | 34億1558万 | -5.37% |
| 06/16 | 409 | 417 | 400 | 413 | 0% | 9,100 | 34億8305万 | -3.5% |
| 06/15 | 421 | 422 | 411 | 413 | -2.36% | 2,600 | 34億8305万 | -3.5% |
| 06/12 | 426 | 427 | 415 | 423 | +0.71% | 4,600 | 35億6738万 | -1.17% |
| 06/11 | 415 | 420 | 405 | 420 | +0.24% | 9,200 | 35億4208万 | -1.87% |
| 06/10 | 421 | 423 | 418 | 419 | -1.64% | 4,200 | 35億3365万 | -2.1% |
| 06/09 | 430 | 431 | 410 | 426 | -0.93% | 13,900 | 35億9268万 | -0.47% |
| 06/08 | 430 | 442 | 422 | 430 | -1.83% | 9,400 | 36億2642万 | +0.47% |
| 06/05 | 438 | 456 | 428 | 438 | +1.39% | 35,600 | 36億9389万 | +2.34% |
| 06/04 | 428 | 433 | 417 | 432 | +2.61% | 11,000 | 36億4328万 | +1.17% |
| 06/03 | 423 | 431 | 419 | 421 | +2.43% | 8,300 | 35億5052万 | -1.41% |
| 06/02 | 420 | 420 | 403 | 411 | -1.67% | 5,200 | 34億6618万 | -3.75% |
| 06/01 | 412 | 426 | 405 | 418 | +1.95% | 11,800 | 35億2521万 | -2.34% |
| 05/29 | 412 | 415 | 407 | 410 | 0% | 17,100 | 34億5775万 | -4.43% |
| 05/28 | 425 | 425 | 410 | 410 | -3.76% | 12,100 | 34億5775万 | -4.65% |
| 05/27 | 438 | 438 | 426 | 426 | -2.74% | 9,200 | 35億9268万 | -1.39% |
| 05/26 | 439 | 439 | 435 | 438 | -0.23% | 500 | 36億9389万 | +1.15% |
| 05/25 | 455 | 455 | 430 | 439 | -2.44% | 13,700 | 37億232万 | +1.15% |
| 05/22 | 438 | 450 | 438 | 450 | +2.74% | 5,800 | 37億9509万 | +3.45% |
| 05/21 | 452 | 456 | 434 | 438 | -3.1% | 13,300 | 36億9389万 | +0.46% |
| 05/20 | 454 | 457 | 451 | 452 | -0.44% | 6,500 | 38億1196万 | +3.43% |
| 05/19 | 461 | 468 | 445 | 454 | +0.22% | 25,300 | 38億2882万 | +3.65% |
| 05/18 | 429 | 453 | 428 | 453 | +4.38% | 15,200 | 38億2039万 | +2.95% |
| 05/15 | 427 | 446 | 421 | 434 | +3.58% | 37,100 | 36億6015万 | -1.59% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算補足説明動画書き起こしレポート |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 419 | 432 | 416 | 419 | +1.45% | 9,300 | 35億3365万 | -5.42% |
| 05/13 | 417 | 420 | 413 | 413 | -0.96% | 21,800 | 34億8305万 | -7.4% |
| 05/12 | 421 | 429 | 417 | 417 | -0.95% | 6,100 | 35億1678万 | -6.92% |
| 05/11 | 425 | 425 | 415 | 421 | +0.96% | 4,300 | 35億5052万 | -6.65% |
| 05/08 | 416 | 420 | 416 | 417 | 0% | 7,000 | 35億1678万 | -7.95% |
| 05/07 | 421 | 432 | 413 | 417 | -0.95% | 10,600 | 35億1678万 | -8.35% |
| 05/01 | 416 | 422 | 415 | 421 | +0.48% | 2,000 | 35億5052万 | -8.08% |
| 04/30 | 417 | 424 | 414 | 419 | -1.41% | 17,400 | 35億3365万 | -9.11% |
| 04/28 | 413 | 425 | 412 | 425 | +2.66% | 10,000 | 35億8425万 | -8.21% |
| 04/27 | 430 | 431 | 414 | 414 | -3.72% | 8,700 | 34億9148万 | -11.16% |
| 04/24 | 435 | 439 | 430 | 430 | -0.92% | 7,200 | 36億2642万 | -8.12% |
| 04/23 | 438 | 441 | 434 | 434 | -0.91% | 5,500 | 36億6015万 | -7.46% |
| 04/22 | 447 | 454 | 438 | 438 | +1.62% | 7,900 | 36億9389万 | -6.81% |
| 04/21 | 447 | 447 | 431 | 431 | -3.79% | 13,300 | 36億3485万 | -8.3% |
| 04/20 | 458 | 459 | 445 | 448 | -1.32% | 11,200 | 37億7822万 | -4.88% |
| 04/17 | （5%ルール）金島弘樹（23.29%）ゴールドアイランド（46.23%） |
| 04/17 | 463 | 463 | 454 | 454 | -1.52% | 5,000 | 38億2882万 | -3.4% |
| 04/16 | 461 | 462 | 455 | 461 | 0% | 3,500 | 38億8786万 | -1.71% |
| 04/15 | 459 | 471 | 453 | 461 | +0.44% | 5,500 | 38億8786万 | -1.28% |
| 04/14 | 470 | 470 | 459 | 459 | -1.92% | 3,100 | 38億7099万 | -1.5% |
| 04/13 | 466 | 474 | 456 | 468 | -1.27% | 7,100 | 39億4689万 | +1.08% |
| 04/10 | 472 | 477 | 455 | 474 | -1.25% | 16,500 | 39億9749万 | +2.82% |
| 04/09 | 477 | 493 | 477 | 480 | -1.03% | 16,100 | 40億4809万 | +4.8% |
| 04/08 | 480 | 487 | 478 | 485 | +1.04% | 14,300 | 40億9026万 | +6.59% |
| 04/07 | 491 | 491 | 475 | 480 | -1.44% | 18,000 | 40億4809万 | +5.96% |
| 04/06 | 487 | 494 | 484 | 487 | +0.21% | 8,600 | 41億713万 | +7.98% |
| 04/03 | 475 | 490 | 475 | 486 | +3.18% | 7,300 | 40億9870万 | +8.24% |
| 04/02 | 489 | 489 | 468 | 471 | -3.09% | 17,900 | 39億7219万 | +5.37% |
| 04/01 | 472 | 488 | 472 | 486 | +1.25% | 9,200 | 40億9870万 | +9.21% |
| 03/31 | 475 | 484 | 469 | 480 | +1.05% | 39,200 | 40億4809万 | +8.6% |
| 03/30 | 474 | 493 | 469 | 475 | -3.06% | 35,500 | 40億593万 | +7.47% |
| 03/27 | （IR情報）16:30 支配株主等に関する事項について |
| 03/27 | （IR情報）12:45 組織変更及び当社人事に関するお知らせ |
| 03/27 | 477 | 501 | 445 | 490 | +1.24% | 66,600 | 41億3243万 | +10.86% |
| 03/26 | 492 | 536 | 477 | 484 | -0.41% | 188,700 | 40億8183万 | +9.5% |
| 03/25 | （IR情報）12:35 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 03/25 | 500 | 500 | 461 | 486 | 0% | 62,600 | 40億9870万 | +10.45% |
| 03/24 | 469 | 504 | 462 | 486 | +5.19% | 57,900 | 40億9870万 | +10.96% |
| 03/23 | 460 | 465 | 448 | 462 | -1.7% | 20,800 | 38億9629万 | +5.96% |
| 03/23 | （5%ルール）山地智功（7.38%） |
| 03/19 | 441 | 477 | 436 | 470 | +5.15% | 52,400 | 39億6376万 | +7.8% |
| 03/18 | 453 | 453 | 437 | 447 | -0.45% | 15,600 | 37億6979万 | +2.52% |
| 03/17 | 449 | 449 | 436 | 449 | +0.9% | 9,200 | 37億8665万 | +2.75% |
| 03/16 | 420 | 450 | 420 | 445 | +5.7% | 54,500 | 37億5292万 | +1.83% |
| 03/13 | 425 | 431 | 418 | 421 | -0.94% | 37,700 | 35億5052万 | -3.66% |
| 03/12 | 417 | 425 | 416 | 425 | +0.24% | 4,900 | 35億8425万 | -2.97% |
| 03/11 | 413 | 428 | 413 | 424 | +1.44% | 14,900 | 35億7582万 | -3.42% |
| 03/10 | 403 | 422 | 403 | 418 | +5.03% | 12,000 | 35億2521万 | -5% |
| 03/09 | 400 | 403 | 395 | 398 | -3.16% | 15,400 | 33億5654万 | -9.95% |
| 03/06 | 413 | 415 | 404 | 411 | +0.49% | 5,200 | 34億6618万 | -7.43% |
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。
