| 2026 |
| 03/06 | 320 | 320 | 318 | 319 | -0.31% | 2,800 | 30億9815万 | +1.92% |
| 03/05 | 316 | 325 | 316 | 320 | +1.27% | 6,100 | 31億786万 | +2.24% |
| 03/04 | 323 | 327 | 314 | 316 | -4.24% | 18,000 | 30億6902万 | +1.61% |
| 03/03 | 325 | 330 | 322 | 330 | +1.85% | 20,400 | 32億498万 | +6.11% |
| 03/02 | （IR情報）15:40 株主優待制度拡充のお知らせ |
| 03/02 | 330 | 334 | 324 | 324 | 0% | 16,400 | 31億4671万 | +4.85% |
| 02/27 | （IR情報）15:40 当社連結子会社の固定資産の譲渡及び事業譲渡のお知らせ |
| 02/27 | （5%ルール）成成（6.75%） |
| 02/27 | 317 | 325 | 316 | 324 | +2.53% | 5,600 | 31億4671万 | +5.19% |
| 02/26 | 311 | 319 | 311 | 316 | -0.63% | 6,300 | 30億6902万 | +2.93% |
| 02/25 | 315 | 321 | 315 | 318 | +1.6% | 2,300 | 30億8844万 | +3.92% |
| 02/24 | 315 | 316 | 312 | 313 | -1.88% | 9,000 | 30億3988万 | +2.62% |
| 02/20 | 333 | 333 | 319 | 319 | -1.54% | 14,300 | 30億9815万 | +4.93% |
| 02/19 | 324 | 337 | 323 | 324 | 0% | 34,700 | 31億4671万 | +6.93% |
| 02/18 | 338 | 339 | 324 | 324 | -6.09% | 62,400 | 31億4671万 | +7.28% |
| 02/17 | 307 | 348 | 307 | 345 | +12.38% | 101,400 | 33億5067万 | +14.62% |
| 02/16 | 313 | 315 | 299 | 307 | -0.97% | 62,800 | 29億8161万 | +2.33% |
| 02/13 | 322 | 323 | 310 | 310 | -3.43% | 22,500 | 30億1074万 | +3.33% |
| 02/12 | 324 | 332 | 316 | 321 | +0.63% | 112,300 | 31億1758万 | +7.36% |
| 02/10 | 311 | 320 | 311 | 319 | +1.92% | 44,700 | 30億9815万 | +6.69% |
| 02/09 | 307 | 316 | 305 | 313 | +3.3% | 73,600 | 30億3988万 | +4.68% |
| 02/06 | （IR情報）15:40 株主優待制度の導入に関するお知らせ |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 295 | 303 | 289 | 303 | +3.06% | 39,700 | 29億4276万 | +1.34% |
| 02/05 | 295 | 300 | 293 | 294 | -0.34% | 15,500 | 28億5535万 | -2.33% |
| 02/04 | 290 | 295 | 290 | 295 | +1.37% | 8,800 | 28億6506万 | -2.32% |
| 02/03 | 293 | 293 | 290 | 291 | -0.34% | 10,600 | 28億2621万 | -3.96% |
| 02/02 | 300 | 300 | 292 | 292 | -1.68% | 17,200 | 28億3592万 | -4.26% |
| 01/30 | 296 | 297 | 294 | 297 | 0% | 13,800 | 28億8449万 | -2.94% |
| 01/29 | 302 | 302 | 294 | 297 | -1.98% | 46,200 | 28億8449万 | -3.57% |
| 01/28 | 297 | 336 | 297 | 303 | +4.12% | 344,100 | 29億4276万 | -1.94% |
| 01/27 | 294 | 295 | 287 | 291 | -1.02% | 31,500 | 28億2621万 | -6.13% |
| 01/26 | 295 | 295 | 292 | 294 | 0% | 4,700 | 28億5535万 | -5.77% |
| 01/23 | 297 | 297 | 292 | 294 | +0.68% | 12,400 | 28億5535万 | -6.07% |
| 01/22 | 294 | 297 | 292 | 292 | -0.68% | 3,900 | 28億3592万 | -7.01% |
| 01/21 | 305 | 305 | 292 | 294 | -2.33% | 21,700 | 28億5535万 | -6.67% |
| 01/20 | 302 | 327 | 291 | 301 | +3.79% | 99,600 | 29億2333万 | -5.05% |
| 01/19 | 291 | 292 | 288 | 290 | -1.69% | 14,500 | 28億1650万 | -8.52% |
| 01/16 | 298 | 298 | 291 | 295 | -1.99% | 30,200 | 28億6506万 | -7.52% |
| 01/15 | 309 | 309 | 293 | 301 | +2.73% | 14,400 | 29億2333万 | -6.23% |
| 01/14 | 295 | 300 | 291 | 293 | -2.98% | 44,000 | 28億4564万 | -8.72% |
| 01/13 | 307 | 309 | 301 | 302 | -1.63% | 17,500 | 29億3305万 | -6.5% |
| 01/09 | 307 | 320 | 305 | 307 | +0.33% | 36,600 | 29億8161万 | -5.54% |
| 01/08 | 320 | 320 | 304 | 306 | +2% | 32,500 | 29億7189万 | -6.13% |
| 01/07 | 318 | 318 | 296 | 300 | -4.76% | 57,200 | 29億1362万 | -8.26% |
| 01/06 | 322 | 322 | 305 | 315 | -1.87% | 28,900 | 30億5930万 | -3.96% |
| 01/05 | 319 | 324 | 315 | 321 | +0.63% | 19,300 | 31億1758万 | -2.43% |
| 2025 |
| 12/30 | 326 | 332 | 318 | 319 | -3.04% | 23,100 | 30億9815万 | -3.04% |
| 12/29 | 326 | 333 | 325 | 329 | +0.92% | 10,900 | 31億9527万 | -0.3% |
| 12/26 | 334 | 334 | 325 | 326 | -1.81% | 15,100 | 31億6614万 | -1.21% |
| 12/25 | 331 | 340 | 330 | 332 | +0.3% | 10,200 | 32億2441万 | +1.22% |
| 12/24 | （5%ルール）早川良太郎（5.31%）HAYAKAWA代表社員早川良太郎（15.41%） |
| 12/24 | 327 | 332 | 325 | 331 | 0% | 23,200 | 32億1470万 | +1.53% |
| 12/23 | 330 | 335 | 325 | 331 | +1.22% | 25,200 | 32億1470万 | +2.16% |
| 12/22 | （IR情報）15:30 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 12/22 | 338 | 347 | 326 | 327 | -3.25% | 45,600 | 31億7585万 | +1.55% |
| 12/19 | 335 | 351 | 320 | 338 | +3.68% | 66,600 | 32億8268万 | +5.63% |
| 12/18 | 326 | 338 | 321 | 326 | 0% | 17,200 | 31億6614万 | +2.84% |
| 12/17 | 333 | 333 | 326 | 326 | -1.21% | 5,100 | 31億6614万 | +3.16% |
| 12/16 | 330 | 331 | 323 | 330 | +1.23% | 16,700 | 32億498万 | +5.1% |
| 12/15 | 322 | 341 | 314 | 326 | +1.56% | 75,700 | 31億6614万 | +4.49% |
| 12/12 | 327 | 327 | 321 | 321 | -0.31% | 9,400 | 31億1758万 | +3.55% |
| 12/11 | 320 | 326 | 320 | 322 | +0.94% | 7,200 | 31億2729万 | +4.55% |
| 12/10 | 336 | 337 | 318 | 319 | -4.49% | 62,100 | 30億9815万 | +4.59% |
| 12/09 | 332 | 345 | 317 | 334 | +0.6% | 89,700 | 32億4383万 | +9.87% |
| 12/08 | 323 | 332 | 316 | 332 | +3.11% | 37,100 | 32億2441万 | +10.3% |
| 12/05 | 332 | 332 | 315 | 322 | -2.72% | 40,800 | 31億2729万 | +8.05% |
| 12/04 | 350 | 350 | 323 | 331 | -4.06% | 86,100 | 32億1470万 | +11.82% |
| 12/03 | 338 | 347 | 320 | 345 | +1.77% | 93,100 | 33億5067万 | +17.35% |
| 12/02 | 331 | 384 | 331 | 339 | 0% | 307,800 | 32億9239万 | +16.49% |
| 12/01 | （IR情報）14:00 (訂正)「募集新株予約権(有償ストック・オプション)の発行に関するお知らせ」の一部訂正に関するお知らせ |
| 12/01 | 335 | 347 | 326 | 339 | +3.99% | 119,800 | 32億9239万 | +17.71% |
| 11/28 | （IR情報）15:35 募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 11/28 | 327 | 342 | 309 | 326 | -0.91% | 92,700 | 31億6614万 | +13.99% |
| 11/27 | 322 | 330 | 319 | 329 | -0.3% | 65,500 | 31億9527万 | +16.25% |
| 11/26 | 341 | 345 | 315 | 330 | -0.9% | 290,700 | 32億498万 | +17.44% |
| 11/25 | 326 | 347 | 304 | 333 | -4.03% | 833,600 | 32億3412万 | +19.78% |
| 11/21 | 280 | 347 | 278 | 347 | +25.72% | 1,437,500 | 33億7009万 | +26.18% |
| 11/20 | 304 | 340 | 276 | 276 | +3.37% | 760,200 | 26億8053万 | +1.47% |
| 11/19 | （5%ルール）成成（5.01%） |
| 11/19 | 278 | 278 | 265 | 267 | -4.98% | 14,100 | 25億9312万 | -1.84% |
| 11/18 | 269 | 281 | 266 | 281 | +3.31% | 11,600 | 27億2909万 | +3.69% |
| 11/17 | 275 | 276 | 272 | 272 | -2.51% | 8,300 | 26億4168万 | +0.37% |
| 11/14 | 281 | 288 | 278 | 279 | -1.76% | 16,000 | 27億967万 | +2.95% |
| 11/13 | 275 | 288 | 275 | 284 | +1.43% | 31,300 | 27億5823万 | +4.8% |
| 11/12 | 280 | 290 | 275 | 280 | -1.41% | 60,100 | 27億1938万 | +3.7% |
| 11/11 | 288 | 347 | 277 | 284 | +2.53% | 636,500 | 27億5823万 | +5.19% |
| 11/10 | （IR情報）15:40 通期業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:40 2026年3月期第2四半期決算説明資料 |
| 11/10 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 272 | 283 | 270 | 277 | +1.84% | 12,000 | 26億9024万 | +2.59% |
| 11/07 | 273 | 273 | 270 | 272 | +0.74% | 2,900 | 26億4168万 | +0.74% |
| 11/06 | 269 | 271 | 269 | 270 | +0.37% | 3,800 | 26億2226万 | 0% |
| 11/05 | 271 | 272 | 268 | 269 | -0.74% | 4,300 | 26億1255万 | -0.37% |
| 11/04 | 267 | 272 | 267 | 271 | +3.04% | 36,700 | 26億3197万 | +0.37% |
| 10/31 | 265 | 270 | 263 | 263 | -1.5% | 35,800 | 25億5427万 | -2.95% |
| 10/30 | 267 | 272 | 266 | 267 | +0.38% | 33,600 | 25億9312万 | -1.84% |
| 10/29 | 276 | 276 | 266 | 266 | -2.92% | 35,500 | 25億8341万 | -2.21% |
| 10/28 | 277 | 277 | 270 | 274 | 0% | 71,700 | 26億6111万 | +0.37% |
| 10/27 | 276 | 277 | 274 | 274 | -0.36% | 3,000 | 26億6111万 | +0.37% |
| 10/24 | 271 | 276 | 271 | 275 | +1.1% | 3,300 | 26億7082万 | +0.73% |
| 10/23 | 274 | 274 | 270 | 272 | -0.73% | 900 | 26億4168万 | -0.37% |
| 10/22 | 269 | 276 | 269 | 274 | +3.4% | 16,800 | 26億6111万 | +0.37% |
| 10/21 | 268 | 268 | 265 | 265 | +1.92% | 5,000 | 25億7370万 | -2.93% |
| 10/20 | 265 | 267 | 258 | 260 | -1.52% | 13,600 | 25億2514万 | -4.76% |
| 10/17 | 267 | 267 | 264 | 264 | -1.86% | 1,000 | 25億6399万 | -3.3% |
| 10/16 | 265 | 270 | 265 | 269 | +2.67% | 7,200 | 26億1255万 | -1.47% |
| 10/15 | 254 | 267 | 254 | 262 | +2.34% | 2,600 | 25億4456万 | -4.03% |
| 10/14 | 259 | 260 | 250 | 256 | -5.19% | 79,200 | 24億8629万 | -6.57% |
| 10/10 | 275 | 275 | 270 | 270 | -2.53% | 5,200 | 26億2226万 | -1.46% |
| 10/09 | 278 | 278 | 273 | 277 | +0.36% | 3,500 | 26億9024万 | +1.09% |
| 10/08 | 269 | 276 | 269 | 276 | +1.47% | 4,300 | 26億8053万 | +0.73% |
| 10/07 | 275 | 275 | 269 | 272 | +0.37% | 4,700 | 26億4168万 | -0.73% |
| 09/30 | （5%ルール）井上靖（0.34%） |
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。
