| 2026 |
| 06/22 | 565 | 565 | 559 | 560 | -0.18% | 7,800 | 28億6467万 | -0.53% |
| 06/19 | 561 | 561 | 561 | 561 | +0.18% | 100 | 28億6979万 | -0.53% |
| 06/18 | 560 | 560 | 559 | 560 | +2% | 4,800 | 28億6467万 | -0.88% |
| 06/17 | 549 | 549 | 549 | 549 | -1.08% | 100 | 28億840万 | -3.35% |
| 06/16 | 540 | 562 | 540 | 555 | +2.78% | 3,900 | 28億3909万 | -2.97% |
| 06/15 | 534 | 544 | 534 | 540 | +1.31% | 2,600 | 27億6236万 | -6.09% |
| 06/12 | 531 | 537 | 525 | 533 | +0.76% | 6,800 | 27億2655万 | -7.79% |
| 06/11 | 543 | 543 | 529 | 529 | -3.11% | 6,100 | 27億609万 | -9.11% |
| 06/10 | 544 | 546 | 543 | 546 | +1.11% | 14,600 | 27億9305万 | -6.83% |
| 06/09 | 551 | 553 | 540 | 540 | -2% | 10,000 | 27億6236万 | -8.32% |
| 06/08 | 550 | 552 | 544 | 551 | -0.18% | 11,200 | 28億1863万 | -7.08% |
| 06/05 | 559 | 562 | 533 | 552 | -0.72% | 25,300 | 28億2375万 | -7.38% |
| 06/04 | 567 | 570 | 555 | 556 | -1.94% | 4,700 | 28億4421万 | -7.33% |
| 06/03 | 574 | 577 | 567 | 567 | -1.22% | 1,200 | 29億48万 | -5.97% |
| 06/02 | 565 | 575 | 564 | 574 | -0.17% | 1,600 | 29億3629万 | -5.28% |
| 06/01 | （IR情報）15:00 共同コンピュータ株式会社と福井県大野市との包括連携協定の締結に関するお知らせ |
| 06/01 | 588 | 588 | 575 | 575 | -1.71% | 2,200 | 29億4140万 | -5.58% |
| 05/29 | 580 | 585 | 575 | 585 | +1.74% | 8,200 | 29億9256万 | -4.41% |
| 05/28 | （IR情報）15:00 2026年3月期剰余金の配当に関するお知らせ |
| 05/28 | 575 | 583 | 575 | 575 | -0.86% | 2,300 | 29億4140万 | -6.2% |
| 05/27 | 572 | 580 | 572 | 580 | +1.05% | 3,300 | 29億6698万 | -5.84% |
| 05/26 | 581 | 584 | 564 | 574 | -1.03% | 7,100 | 29億3629万 | -7.12% |
| 05/25 | 585 | 591 | 577 | 580 | -0.85% | 3,800 | 29億6698万 | -6.3% |
| 05/22 | 580 | 585 | 577 | 585 | +0.69% | 3,600 | 29億9256万 | -5.8% |
| 05/21 | 586 | 590 | 581 | 581 | -0.68% | 8,700 | 29億7210万 | -6.59% |
| 05/20 | 585 | 590 | 578 | 585 | 0% | 6,400 | 29億9256万 | -6.25% |
| 05/19 | 579 | 588 | 560 | 585 | +0.86% | 9,300 | 29億9256万 | -6.4% |
| 05/18 | 602 | 609 | 574 | 580 | -3.33% | 10,500 | 29億6698万 | -7.5% |
| 05/15 | 616 | 616 | 600 | 600 | -5.06% | 7,700 | 30億6929万 | -4.61% |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:00 個別業績と前期実績値との差異に関するお知らせ |
| 05/14 | 632 | 632 | 622 | 632 | +0.48% | 1,000 | 32億3299万 | +0.16% |
| 05/13 | 629 | 629 | 629 | 629 | 0% | 400 | 32億1764万 | -0.16% |
| 05/12 | 623 | 630 | 622 | 629 | +0.96% | 1,900 | 32億1764万 | -0.16% |
| 05/11 | 625 | 625 | 623 | 623 | -0.32% | 1,400 | 31億8695万 | -1.11% |
| 05/08 | 626 | 626 | 625 | 625 | -0.79% | 900 | 31億9718万 | -0.79% |
| 05/07 | 635 | 635 | 625 | 630 | -0.47% | 1,300 | 32億2275万 | 0% |
| 05/01 | 635 | 635 | 626 | 633 | -0.31% | 700 | 32億3810万 | +0.32% |
| 04/30 | 635 | 635 | 635 | 635 | 0% | 300 | 32億4833万 | +0.63% |
| 04/28 | 641 | 641 | 626 | 635 | -0.94% | 4,900 | 32億4833万 | +0.63% |
| 04/27 | 642 | 644 | 628 | 641 | -0.16% | 3,900 | 32億7903万 | +1.42% |
| 04/24 | 642 | 642 | 642 | 642 | -0.31% | 200 | 32億8414万 | +1.58% |
| 04/23 | 641 | 644 | 630 | 644 | +0.47% | 1,300 | 32億9437万 | +1.9% |
| 04/22 | 641 | 641 | 641 | 641 | 0% | 100 | 32億7903万 | +1.42% |
| 04/21 | 640 | 644 | 632 | 641 | +1.75% | 6,500 | 32億7903万 | +1.26% |
| 04/20 | 625 | 630 | 625 | 630 | 0% | 600 | 32億2275万 | -0.47% |
| 04/17 | 620 | 646 | 620 | 630 | +0.16% | 11,900 | 32億2275万 | -0.63% |
| 04/16 | 626 | 629 | 615 | 629 | +1.13% | 1,900 | 32億1764万 | -0.94% |
| 04/15 | 623 | 623 | 617 | 622 | +0.81% | 1,600 | 31億8183万 | -2.2% |
| 04/14 | 618 | 621 | 617 | 617 | -0.16% | 2,700 | 31億5625万 | -2.99% |
| 04/13 | 618 | 619 | 618 | 618 | +0.16% | 1,500 | 31億6137万 | -2.98% |
| 04/10 | 627 | 627 | 609 | 617 | -1.59% | 6,100 | 31億5625万 | -3.44% |
| 04/09 | 637 | 637 | 626 | 627 | -1.57% | 3,000 | 32億741万 | -1.88% |
| 04/08 | 636 | 637 | 628 | 637 | +1.76% | 2,000 | 32億5856万 | -0.62% |
| 04/07 | 630 | 630 | 621 | 626 | -1.26% | 3,400 | 32億229万 | -2.34% |
| 04/06 | 634 | 634 | 634 | 634 | +1.28% | 1,100 | 32億4322万 | -1.4% |
| 04/03 | 620 | 626 | 620 | 626 | +0.97% | 300 | 32億229万 | -2.8% |
| 04/02 | 636 | 636 | 620 | 620 | -1.9% | 1,000 | 31億7160万 | -3.88% |
| 04/01 | 625 | 632 | 625 | 632 | +1.12% | 500 | 32億3299万 | -2.32% |
| 03/31 | 625 | 630 | 625 | 625 | -0.16% | 700 | 31億9718万 | -3.4% |
| 03/30 | 630 | 630 | 626 | 626 | -2.49% | 200 | 32億229万 | -3.54% |
| 03/27 | 632 | 653 | 632 | 642 | +1.58% | 3,500 | 32億8414万 | -1.23% |
| 03/26 | 643 | 643 | 632 | 632 | -2.47% | 800 | 32億3299万 | -2.77% |
| 03/25 | 649 | 650 | 639 | 648 | -0.15% | 1,500 | 33億1483万 | -0.46% |
| 03/24 | 632 | 650 | 632 | 649 | +1.88% | 1,800 | 33億1995万 | -0.31% |
| 03/23 | 638 | 641 | 637 | 637 | -1.7% | 5,400 | 32億5856万 | -2.3% |
| 03/18 | 648 | 656 | 647 | 648 | 0% | 12,000 | 33億1483万 | -0.77% |
| 03/17 | 655 | 663 | 645 | 648 | -0.92% | 4,400 | 33億1483万 | -0.92% |
| 03/16 | 656 | 658 | 653 | 654 | -0.3% | 1,300 | 33億4553万 | 0% |
| 03/13 | 644 | 670 | 637 | 656 | +0.31% | 6,100 | 33億5576万 | +0.15% |
| 03/12 | 648 | 654 | 648 | 654 | 0% | 300 | 33億4553万 | -0.15% |
| 03/11 | 651 | 654 | 639 | 654 | +0.93% | 5,100 | 33億4553万 | -0.3% |
| 03/10 | 639 | 648 | 633 | 648 | +2.53% | 1,400 | 33億1483万 | -1.22% |
| 03/09 | 634 | 643 | 621 | 632 | -1.71% | 4,400 | 32億3299万 | -3.81% |
| 03/06 | 657 | 657 | 641 | 643 | -0.92% | 1,400 | 32億8926万 | -2.28% |
| 03/05 | 647 | 659 | 647 | 649 | +1.88% | 2,200 | 33億1995万 | -1.52% |
| 03/04 | 652 | 652 | 633 | 637 | -2.9% | 4,800 | 32億5856万 | -3.34% |
| 03/03 | 668 | 674 | 654 | 656 | -0.61% | 12,500 | 33億5576万 | -0.61% |
| 03/02 | 666 | 666 | 658 | 660 | +0.61% | 7,800 | 33億7622万 | -0.15% |
| 02/27 | 663 | 664 | 649 | 656 | -1.2% | 10,000 | 33億5576万 | -0.76% |
| 02/26 | 659 | 664 | 654 | 664 | +0.61% | 500 | 33億9668万 | +0.45% |
| 02/25 | 662 | 663 | 660 | 660 | +0.61% | 1,100 | 33億7622万 | -0.3% |
| 02/24 | 650 | 657 | 647 | 656 | +1.23% | 4,300 | 33億5576万 | -0.91% |
| 02/20 | 660 | 660 | 637 | 648 | -1.37% | 12,500 | 33億1483万 | -2.26% |
| 02/19 | 657 | 658 | 655 | 657 | 0% | 2,100 | 33億6087万 | -1.05% |
| 02/18 | 655 | 657 | 652 | 657 | +0.92% | 5,900 | 33億6087万 | -1.05% |
| 02/17 | 653 | 657 | 651 | 651 | -0.15% | 2,600 | 33億3018万 | -2.11% |
| 02/16 | 661 | 661 | 652 | 652 | -0.15% | 2,400 | 33億3530万 | -2.1% |
| 02/13 | 661 | 661 | 650 | 653 | -0.91% | 11,000 | 33億4041万 | -2.25% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 671 | 686 | 654 | 659 | -1.49% | 20,800 | 33億7110万 | -1.35% |
| 02/10 | 664 | 670 | 664 | 669 | +0.45% | 3,600 | 34億2226万 | 0% |
| 02/09 | 661 | 667 | 661 | 666 | +0.91% | 7,100 | 34億691万 | -0.45% |
| 02/06 | 661 | 668 | 660 | 660 | -1.35% | 8,800 | 33億7622万 | -1.35% |
| 02/05 | 667 | 670 | 665 | 669 | +0.3% | 3,700 | 34億2226万 | -0.15% |
| 02/04 | 663 | 668 | 663 | 667 | +0.15% | 1,000 | 34億1203万 | -0.3% |
| 02/03 | 671 | 671 | 666 | 666 | -0.15% | 5,600 | 34億691万 | -0.45% |
| 02/02 | 670 | 671 | 663 | 667 | +0.76% | 4,100 | 34億1203万 | -0.3% |
| 01/30 | 673 | 673 | 662 | 662 | -0.15% | 3,400 | 33億8645万 | -0.9% |
| 01/29 | 667 | 667 | 658 | 663 | -0.15% | 3,500 | 33億9157万 | -0.75% |
| 01/28 | 660 | 664 | 657 | 664 | +0.15% | 9,300 | 33億9668万 | -0.6% |
| 01/27 | 657 | 677 | 657 | 663 | +1.22% | 2,500 | 33億9157万 | -0.75% |
| 01/26 | 658 | 659 | 655 | 655 | -2.24% | 14,400 | 33億5064万 | -2.09% |
| 01/23 | 670 | 670 | 670 | 670 | +0.15% | 100 | 34億2737万 | +0.15% |
| 01/22 | 667 | 669 | 662 | 669 | +0.3% | 3,000 | 34億2226万 | +0.15% |
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。
