| 2026 |
| 06/23 | 10,300 | 10,310 | 10,300 | 10,310 | +0.88% | 400 | 89億2125万 | +0.52% |
| 06/22 | 10,230 | 10,230 | 10,120 | 10,220 | -0.1% | 400 | 88億4337万 | -0.44% |
| 06/19 | 10,140 | 10,370 | 10,140 | 10,230 | +1.39% | 700 | 88億5202万 | -0.29% |
| 06/18 | （IR情報）16:30 役員の異動および人事異動に関するお知らせ |
| 06/18 | （IR情報）16:30 連結子会社(ソレキア・プラッツ株式会社)との吸収合併(簡易合併)に関するお知らせ |
| 06/18 | 10,090 | 10,110 | 10,090 | 10,090 | +0.1% | 400 | 87億3088万 | -1.62% |
| 06/17 | 10,070 | 10,110 | 10,050 | 10,080 | -1.08% | 2,400 | 87億2223万 | -1.75% |
| 06/16 | 10,130 | 10,250 | 10,100 | 10,190 | +0.79% | 1,500 | 88億1741万 | -0.7% |
| 06/15 | 10,390 | 10,520 | 10,110 | 10,110 | -2.13% | 500 | 87億4819万 | -1.43% |
| 06/12 | 10,160 | 10,330 | 10,160 | 10,330 | +0.19% | 400 | 89億3855万 | +0.73% |
| 06/11 | 10,200 | 10,310 | 10,110 | 10,310 | -0.1% | 700 | 89億2125万 | +0.74% |
| 06/10 | 10,350 | 10,350 | 10,320 | 10,320 | +1.57% | 300 | 89億2990万 | +1.01% |
| 06/09 | 10,170 | 10,250 | 10,160 | 10,160 | -2.4% | 300 | 87億9145万 | -0.19% |
| 06/08 | 10,500 | 10,500 | 10,410 | 10,410 | 0% | 200 | 90億778万 | +2.6% |
| 06/05 | 10,480 | 10,480 | 10,410 | 10,410 | +0.68% | 200 | 90億778万 | +2.99% |
| 06/04 | 10,340 | 10,340 | 10,340 | 10,340 | -0.48% | 100 | 89億4721万 | +2.63% |
| 06/03 | 10,240 | 10,390 | 10,240 | 10,390 | -0.1% | 400 | 89億9047万 | +3.43% |
| 06/02 | 10,200 | 10,400 | 10,200 | 10,400 | +0.97% | 300 | 89億9913万 | +3.88% |
| 06/01 | 10,190 | 10,300 | 10,190 | 10,300 | +1.08% | 500 | 89億1260万 | +3.17% |
| 05/29 | 10,100 | 10,190 | 10,070 | 10,190 | +0.89% | 500 | 88億1741万 | +2.39% |
| 05/28 | 10,110 | 10,110 | 10,100 | 10,100 | +0.5% | 200 | 87億3954万 | +1.77% |
| 05/27 | 10,100 | 10,100 | 10,050 | 10,050 | -0.5% | 300 | 86億9627万 | +1.45% |
| 05/26 | 10,150 | 10,150 | 10,050 | 10,100 | -0.98% | 1,200 | 87億3954万 | +2.18% |
| 05/25 | 10,360 | 10,360 | 10,200 | 10,200 | -2.02% | 600 | 88億2607万 | +3.32% |
| 05/22 | （IR情報）16:10 役員の異動に関するお知らせ |
| 05/22 | 10,300 | 10,410 | 10,200 | 10,410 | +0.97% | 700 | 90億778万 | +5.66% |
| 05/21 | 10,400 | 10,400 | 10,270 | 10,310 | -1.53% | 500 | 89億2125万 | +4.89% |
| 05/20 | 10,500 | 10,500 | 10,470 | 10,470 | -0.29% | 400 | 90億5970万 | +6.85% |
| 05/19 | 10,130 | 10,500 | 10,130 | 10,500 | +3.96% | 2,000 | 90億8566万 | +7.56% |
| 05/18 | 10,120 | 10,120 | 10,100 | 10,100 | -0.2% | 1,000 | 87億3954万 | +3.82% |
| 05/15 | 10,200 | 10,200 | 10,120 | 10,120 | -0.78% | 600 | 87億5684万 | +4.24% |
| 05/14 | 10,110 | 10,200 | 10,070 | 10,200 | +0.79% | 1,400 | 88億2607万 | +5.11% |
| 05/13 | 10,090 | 10,120 | 10,090 | 10,120 | +0.5% | 500 | 87億5684万 | +4.46% |
| 05/12 | 10,060 | 10,230 | 10,060 | 10,070 | +0.1% | 1,000 | 87億1358万 | +3.95% |
| 05/11 | 10,120 | 10,400 | 9,990 | 10,060 | +2.44% | 3,100 | 87億492万 | +3.84% |
| 05/08 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:00 業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/08 | 9,730 | 10,030 | 9,730 | 9,820 | -0.61% | 1,900 | 84億9725万 | +1.32% |
| 05/07 | 9,800 | 9,880 | 9,790 | 9,880 | +5.56% | 1,300 | 85億4917万 | +1.83% |
| 05/01 | 9,300 | 9,450 | 9,300 | 9,360 | +0.11% | 600 | 80億9921万 | -3.56% |
| 04/30 | 9,310 | 9,350 | 9,250 | 9,350 | -1.16% | 3,500 | 80億9056万 | -3.88% |
| 04/28 | 9,430 | 9,510 | 9,430 | 9,460 | -1.25% | 300 | 81億8574万 | -3.25% |
| 04/27 | 9,580 | 9,580 | 9,580 | 9,580 | -0.1% | 200 | 82億8958万 | -2.86% |
| 04/24 | 9,490 | 9,590 | 9,430 | 9,590 | +0.31% | 400 | 82億9823万 | -3.52% |
| 04/23 | 9,650 | 9,650 | 9,560 | 9,560 | -1.44% | 400 | 82億7227万 | -4.54% |
| 04/22 | 9,500 | 9,700 | 9,500 | 9,700 | +2.21% | 300 | 83億9341万 | -3.93% |
| 04/21 | 9,440 | 9,490 | 9,430 | 9,490 | -0.11% | 400 | 82億1170万 | -6.71% |
| 04/20 | 9,540 | 9,640 | 9,500 | 9,500 | -1.66% | 500 | 82億2035万 | -7.38% |
| 04/15 | 9,660 | 9,660 | 9,660 | 9,660 | +1.58% | 100 | 83億5880万 | -6.57% |
| 04/14 | 9,510 | 9,510 | 9,510 | 9,510 | -2.86% | 100 | 82億2901万 | -8.62% |
| 04/13 | 9,790 | 9,790 | 9,790 | 9,790 | +0.93% | 100 | 84億7129万 | -6.66% |
| 04/09 | 9,670 | 9,700 | 9,670 | 9,700 | -1.22% | 300 | 83億9341万 | -8.19% |
| 04/08 | 9,810 | 9,870 | 9,720 | 9,820 | +2.61% | 500 | 84億9725万 | -7.53% |
| 04/07 | 9,700 | 9,880 | 9,570 | 9,570 | +0.21% | 1,200 | 82億8093万 | -10.56% |
| 04/06 | 9,650 | 9,660 | 9,540 | 9,550 | -1.04% | 2,700 | 82億6362万 | -11.38% |
| 04/03 | 9,500 | 9,650 | 9,500 | 9,650 | +0.52% | 400 | 83億5015万 | -11.09% |
| 04/02 | 9,710 | 9,850 | 9,600 | 9,600 | -4% | 1,100 | 83億688万 | -12.1% |
| 04/01 | 10,110 | 10,110 | 9,740 | 10,000 | +1.94% | 1,700 | 86億5301万 | -9.04% |
| 03/31 | 10,350 | 10,350 | 9,650 | 9,810 | -2.87% | 3,700 | 84億8860万 | -11.22% |
| 03/30 | 10,350 | 10,350 | 10,100 | 10,100 | 0% | 200 | 87億3954万 | -9.07% |
| 03/27 | 10,130 | 10,130 | 10,100 | 10,100 | -0.39% | 700 | 87億3954万 | -9.47% |
| 03/26 | 10,000 | 10,440 | 10,000 | 10,140 | +0.5% | 1,200 | 87億7415万 | -9.45% |
| 03/25 | 10,040 | 10,290 | 10,040 | 10,090 | +1.2% | 1,200 | 87億3088万 | -10.22% |
| 03/24 | 10,090 | 10,100 | 9,860 | 9,970 | +0.81% | 1,700 | 86億2705万 | -11.69% |
| 03/23 | 10,310 | 10,310 | 9,890 | 9,890 | -6.79% | 4,300 | 85億5782万 | -12.8% |
| 03/19 | 11,570 | 11,570 | 10,610 | 10,610 | -8.3% | 2,700 | 91億8084万 | -6.99% |
| 03/18 | 11,570 | 11,570 | 11,570 | 11,570 | +0.43% | 100 | 100億1153万 | +1.11% |
| 03/17 | 11,500 | 11,520 | 11,500 | 11,520 | +0.35% | 300 | 99億6826万 | +0.74% |
| 03/16 | 11,490 | 11,490 | 11,480 | 11,480 | -1.03% | 300 | 99億3365万 | +0.37% |
| 03/13 | 11,600 | 11,710 | 11,600 | 11,600 | 0% | 1,400 | 100億3749万 | +1.55% |
| 03/12 | 11,600 | 11,600 | 11,580 | 11,600 | 0% | 2,000 | 100億3749万 | +1.52% |
| 03/11 | 11,600 | 11,700 | 11,490 | 11,600 | +0.43% | 2,000 | 100億3749万 | +1.49% |
| 03/10 | 11,320 | 11,550 | 11,320 | 11,550 | +1.76% | 300 | 99億9422万 | +0.94% |
| 03/09 | 11,250 | 11,350 | 10,810 | 11,350 | -1.73% | 1,500 | 98億2116万 | -0.86% |
| 03/06 | 11,500 | 11,550 | 11,500 | 11,550 | -1.28% | 400 | 99億9422万 | +1% |
| 03/05 | 11,390 | 11,700 | 11,390 | 11,700 | +5.5% | 1,000 | 101億2402万 | +2.6% |
| 03/04 | 11,520 | 11,820 | 11,050 | 11,090 | -6.18% | 5,100 | 95億9618万 | -2.22% |
| 03/03 | 11,450 | 11,820 | 11,340 | 11,820 | +3.14% | 1,800 | 102億2785万 | +4.57% |
| 03/02 | 11,500 | 11,510 | 11,190 | 11,460 | -0.35% | 1,600 | 99億1634万 | +1.99% |
| 02/27 | 11,460 | 11,500 | 11,450 | 11,500 | +1.23% | 500 | 99億5096万 | +2.79% |
| 02/26 | 11,400 | 11,400 | 11,250 | 11,360 | -0.35% | 700 | 98億2981万 | +2.04% |
| 02/25 | 11,140 | 11,400 | 11,140 | 11,400 | +0.09% | 900 | 98億6443万 | +2.76% |
| 02/24 | （IR情報）16:00 組織改訂および人事異動に関するお知らせ |
| 02/24 | 11,250 | 11,390 | 11,250 | 11,390 | +1.24% | 300 | 98億5577万 | +3.04% |
| 02/20 | 11,300 | 11,400 | 11,100 | 11,250 | -0.44% | 3,900 | 97億3463万 | +2.22% |
| 02/19 | 11,020 | 11,450 | 11,000 | 11,300 | +1.25% | 2,400 | 97億7790万 | +3.07% |
| 02/18 | 11,120 | 11,160 | 11,120 | 11,160 | 0% | 400 | 96億5675万 | +2.25% |
| 02/17 | 11,340 | 11,340 | 11,110 | 11,160 | -1.93% | 1,500 | 96億5675万 | +2.6% |
| 02/16 | 11,410 | 11,440 | 11,000 | 11,380 | +0.98% | 1,500 | 98億4712万 | +5.02% |
| 02/13 | 11,210 | 11,420 | 10,680 | 11,270 | -2.09% | 2,900 | 97億5194万 | +4.49% |
| 02/12 | （5%ルール）フリージア・マクロス（30.02%）佐々木ベジ（22.07%） |
| 02/12 | 11,210 | 11,570 | 11,210 | 11,510 | 0% | 1,400 | 99億5961万 | +7.25% |
| 02/10 | 11,140 | 11,510 | 11,000 | 11,510 | +1.23% | 1,300 | 99億5961万 | +7.86% |
| 02/09 | 11,800 | 11,810 | 11,310 | 11,370 | -1.9% | 6,500 | 98億3847万 | +7.26% |
| 02/06 | （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) |
| 02/06 | 11,300 | 11,790 | 10,980 | 11,590 | +4.32% | 4,600 | 100億2883万 | +10.09% |
| 02/05 | 11,500 | 11,500 | 10,980 | 11,110 | -4.72% | 1,800 | 96億1349万 | +6.34% |
| 02/04 | 11,550 | 11,900 | 11,550 | 11,660 | -0.51% | 1,600 | 100億8940万 | +12.24% |
| 02/03 | 11,990 | 11,990 | 11,550 | 11,720 | -1.35% | 2,700 | 101億4132万 | +13.68% |
| 02/02 | 11,500 | 11,980 | 11,200 | 11,880 | +1.28% | 4,600 | 102億7977万 | +15.97% |
| 01/30 | 11,030 | 11,800 | 10,530 | 11,730 | +6.35% | 4,900 | 101億4998万 | +15.45% |
| 01/29 | 10,740 | 11,150 | 10,510 | 11,030 | +2.7% | 3,000 | 95億4427万 | +9.22% |
| 01/28 | 10,150 | 10,740 | 10,010 | 10,740 | +5.71% | 6,700 | 92億9333万 | +6.88% |
| 01/27 | 10,260 | 10,260 | 10,150 | 10,160 | +0.49% | 2,300 | 87億9145万 | +1.58% |
| 01/26 | 10,140 | 10,260 | 10,030 | 10,110 | -0.49% | 8,200 | 87億4819万 | +1.41% |
| 01/23 | 10,260 | 10,260 | 10,070 | 10,160 | -0.97% | 8,900 | 87億9145万 | +2.23% |
| 01/22 | 10,060 | 10,260 | 10,000 | 10,260 | +1.38% | 4,700 | 88億7798万 | +3.57% |
| 01/21 | 10,120 | 10,260 | 10,120 | 10,120 | -2.5% | 1,600 | 87億5684万 | +2.44% |
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。
