| 2026 |
| 08/19 | 1,262 | 1,262 | 1,260 | 1,260 | -0.32% | 1,700 | 23億4865万 | -0.55% |
| 08/18 | 1,264 | 1,264 | 1,263 | 1,264 | -0.24% | 400 | 23億5610万 | -0.24% |
| 08/17 | 1,268 | 1,268 | 1,260 | 1,267 | -0.08% | 700 | 23億6170万 | 0% |
| 08/14 | 1,260 | 1,268 | 1,260 | 1,268 | +0.63% | 1,300 | 23億6356万 | +0.08% |
| 08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 300 | 23億4865万 | -0.55% |
| 08/12 | 1,261 | 1,261 | 1,260 | 1,260 | -0.08% | 800 | 23億4865万 | -0.55% |
| 08/10 | 1,271 | 1,271 | 1,261 | 1,261 | -0.86% | 1,100 | 23億5051万 | -0.47% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,264 | 1,272 | 1,264 | 1,272 | 0% | 700 | 23億7102万 | +0.39% |
| 08/06 | 1,270 | 1,272 | 1,270 | 1,272 | +0.16% | 400 | 23億7102万 | +0.32% |
| 08/05 | 1,263 | 1,270 | 1,263 | 1,270 | +0.16% | 500 | 23億6729万 | +0.24% |
| 08/04 | 1,272 | 1,272 | 1,268 | 1,268 | -0.08% | 400 | 23億6356万 | +0.08% |
| 08/03 | 1,269 | 1,273 | 1,269 | 1,269 | 0% | 700 | 23億6542万 | +0.16% |
| 07/31 | 1,274 | 1,274 | 1,269 | 1,269 | +0.08% | 1,700 | 23億6542万 | +0.24% |
| 07/30 | 1,271 | 1,271 | 1,268 | 1,268 | -0.16% | 500 | 23億6356万 | +0.24% |
| 07/29 | 1,281 | 1,281 | 1,260 | 1,270 | +0.24% | 1,900 | 23億6729万 | +0.4% |
| 07/28 | 1,267 | 1,267 | 1,267 | 1,267 | 0% | 100 | 23億6170万 | +0.24% |
| 07/27 | 1,267 | 1,267 | 1,267 | 1,267 | -0.24% | 400 | 23億6170万 | +0.24% |
| 07/24 | 1,277 | 1,277 | 1,270 | 1,270 | -0.39% | 500 | 23億6729万 | +0.55% |
| 07/23 | 1,266 | 1,277 | 1,265 | 1,275 | +0.71% | 600 | 23億7661万 | +0.95% |
| 07/22 | 1,269 | 1,269 | 1,266 | 1,266 | -0.24% | 700 | 23億5983万 | +0.32% |
| 07/21 | 1,279 | 1,279 | 1,269 | 1,269 | +0.32% | 400 | 23億6542万 | +0.55% |
| 07/17 | （IR情報）16:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 07/17 | （5%ルール）日本鉱泉（9.11%）佐々木耕司（10.84%）佐々木秀隆(相続人佐々木耕司)（0%） |
| 07/17 | 1,267 | 1,278 | 1,265 | 1,265 | -0.16% | 500 | 23億5797万 | +0.24% |
| 07/16 | 1,267 | 1,279 | 1,267 | 1,267 | +0.08% | 400 | 23億6170万 | +0.48% |
| 07/15 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/15 | 1,266 | 1,266 | 1,266 | 1,266 | -0.55% | 200 | 23億5983万 | +0.4% |
| 07/14 | 1,269 | 1,273 | 1,265 | 1,273 | +0.87% | 700 | 23億7288万 | +0.95% |
| 07/13 | 1,265 | 1,265 | 1,262 | 1,262 | -0.24% | 200 | 23億5238万 | +0.16% |
| 07/10 | 1,265 | 1,265 | 1,265 | 1,265 | +0.16% | 300 | 23億5797万 | +0.4% |
| 07/09 | 1,264 | 1,264 | 1,263 | 1,263 | -0.16% | 300 | 23億5424万 | +0.32% |
| 07/08 | 1,265 | 1,265 | 1,265 | 1,265 | +0.24% | 100 | 23億5797万 | +0.48% |
| 07/07 | 1,262 | 1,262 | 1,262 | 1,262 | 0% | 100 | 23億5238万 | +0.24% |
| 07/06 | 1,264 | 1,264 | 1,262 | 1,262 | -0.16% | 400 | 23億5238万 | +0.24% |
| 07/03 | 1,270 | 1,280 | 1,263 | 1,264 | -2.09% | 1,700 | 23億5610万 | +0.4% |
| 07/02 | 1,292 | 1,292 | 1,273 | 1,291 | +2.95% | 2,000 | 24億643万 | +2.54% |
| 07/01 | 1,269 | 1,269 | 1,254 | 1,254 | -0.16% | 1,000 | 23億3746万 | -0.24% |
| 06/30 | 1,269 | 1,269 | 1,256 | 1,256 | -0.16% | 2,500 | 23億4119万 | -0.08% |
| 06/29 | 1,260 | 1,260 | 1,258 | 1,258 | -0.08% | 1,900 | 23億4492万 | +0.08% |
| 06/26 | 1,253 | 1,259 | 1,253 | 1,259 | +0.48% | 300 | 23億4678万 | +0.16% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 1,254 | 1,254 | 1,253 | 1,253 | 0% | 400 | 23億3560万 | -0.24% |
| 06/24 | 1,256 | 1,264 | 1,253 | 1,253 | -0.24% | 500 | 23億3560万 | -0.24% |
| 06/23 | 1,256 | 1,256 | 1,256 | 1,256 | 0% | 100 | 23億4119万 | 0% |
| 06/22 | 1,256 | 1,256 | 1,256 | 1,256 | 0% | 600 | 23億4119万 | 0% |
| 06/19 | 1,257 | 1,257 | 1,256 | 1,256 | -0.48% | 200 | 23億4119万 | 0% |
| 06/18 | 1,250 | 1,262 | 1,250 | 1,262 | +0.8% | 1,100 | 23億5238万 | +0.48% |
| 06/17 | 1,258 | 1,258 | 1,252 | 1,252 | -0.48% | 300 | 23億3374万 | -0.24% |
| 06/16 | 1,254 | 1,258 | 1,252 | 1,258 | -0.47% | 300 | 23億4492万 | +0.24% |
| 06/15 | 1,267 | 1,267 | 1,264 | 1,264 | +0.88% | 1,400 | 23億5610万 | +0.72% |
| 06/12 | 1,260 | 1,260 | 1,253 | 1,253 | -0.56% | 1,200 | 23億3560万 | -0.16% |
| 06/11 | 1,252 | 1,260 | 1,252 | 1,260 | +0.16% | 500 | 23億4865万 | +0.4% |
| 06/10 | 1,257 | 1,258 | 1,251 | 1,258 | +0.08% | 1,400 | 23億4492万 | +0.16% |
| 06/09 | 1,252 | 1,260 | 1,250 | 1,257 | -0.24% | 600 | 23億4306万 | +0.16% |
| 06/08 | 1,250 | 1,260 | 1,250 | 1,260 | +0.72% | 600 | 23億4865万 | +0.4% |
| 06/05 | 1,252 | 1,252 | 1,250 | 1,251 | -0.16% | 500 | 23億3187万 | -0.32% |
| 06/04 | 1,253 | 1,253 | 1,253 | 1,253 | -0.79% | 200 | 23億3560万 | -0.16% |
| 06/03 | 1,255 | 1,263 | 1,254 | 1,263 | +0.56% | 300 | 23億5424万 | +0.64% |
| 06/02 | 1,267 | 1,267 | 1,256 | 1,256 | -0.87% | 700 | 23億4119万 | +0.08% |
| 06/01 | 1,269 | 1,269 | 1,267 | 1,267 | 0% | 300 | 23億6170万 | +0.96% |
| 05/29 | 1,266 | 1,267 | 1,262 | 1,267 | +1.12% | 1,100 | 23億6170万 | +0.96% |
| 05/28 | 1,253 | 1,253 | 1,253 | 1,253 | +0.08% | 100 | 23億3560万 | -0.08% |
| 05/27 | 1,252 | 1,252 | 1,252 | 1,252 | +0.08% | 100 | 23億3374万 | -0.24% |
| 05/26 | 1,251 | 1,260 | 1,251 | 1,251 | 0% | 400 | 23億3187万 | -0.32% |
| 05/25 | 1,252 | 1,264 | 1,251 | 1,251 | +0.08% | 400 | 23億3187万 | -0.32% |
| 05/22 | 1,250 | 1,250 | 1,249 | 1,250 | 0% | 500 | 23億3001万 | -0.4% |
| 05/21 | 1,250 | 1,250 | 1,249 | 1,250 | +0.08% | 500 | 23億3001万 | -0.56% |
| 05/20 | 1,253 | 1,266 | 1,249 | 1,249 | -0.32% | 500 | 23億2814万 | -0.64% |
| 05/19 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 100 | 23億3560万 | -0.4% |
| 05/18 | 1,251 | 1,267 | 1,251 | 1,253 | +0.16% | 800 | 23億3560万 | -0.48% |
| 05/15 | 1,250 | 1,267 | 1,245 | 1,251 | +0.08% | 1,000 | 23億3187万 | -0.64% |
| 05/14 | （IR情報）15:00 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,250 | 1,270 | 1,247 | 1,250 | 0% | 3,400 | 23億3001万 | -0.79% |
| 05/13 | 1,250 | 1,250 | 1,246 | 1,250 | 0% | 700 | 23億3001万 | -0.87% |
| 05/12 | （IR情報）16:00 特別損失の計上及び業績予想の修正に関するお知らせ |
| 05/12 | 1,266 | 1,266 | 1,250 | 1,250 | -0.87% | 1,700 | 23億3001万 | -0.95% |
| 05/11 | 1,261 | 1,261 | 1,261 | 1,261 | -0.63% | 200 | 23億5051万 | -0.08% |
| 05/08 | 1,254 | 1,269 | 1,250 | 1,269 | -0.08% | 300 | 23億6542万 | +0.48% |
| 05/07 | 1,251 | 1,270 | 1,250 | 1,270 | +1.6% | 400 | 23億6729万 | +0.4% |
| 05/01 | 1,259 | 1,259 | 1,250 | 1,250 | 0% | 500 | 23億3001万 | -1.26% |
| 04/30 | 1,260 | 1,260 | 1,250 | 1,250 | -0.08% | 1,900 | 23億3001万 | -1.42% |
| 04/28 | 1,259 | 1,259 | 1,251 | 1,251 | +0.08% | 300 | 23億3187万 | -1.57% |
| 04/27 | 1,255 | 1,255 | 1,240 | 1,250 | -0.56% | 3,600 | 23億3001万 | -1.81% |
| 04/24 | 1,273 | 1,275 | 1,257 | 1,257 | +0.16% | 300 | 23億4306万 | -1.41% |
| 04/23 | 1,255 | 1,255 | 1,255 | 1,255 | -0.4% | 200 | 23億3933万 | -1.8% |
| 04/22 | （5%ルール）みずほ証券（6.97%） |
| 04/22 | 1,264 | 1,264 | 1,260 | 1,260 | -0.32% | 200 | 23億4865万 | -1.56% |
| 04/21 | 1,253 | 1,264 | 1,253 | 1,264 | +0.88% | 400 | 23億5610万 | -1.4% |
| 04/20 | 1,274 | 1,274 | 1,253 | 1,253 | -0.87% | 700 | 23億3560万 | -2.34% |
| 04/17 | 1,253 | 1,264 | 1,253 | 1,264 | +0.96% | 200 | 23億5610万 | -1.71% |
| 04/15 | 1,254 | 1,254 | 1,252 | 1,252 | 0% | 500 | 23億3374万 | -2.8% |
| 04/14 | 1,270 | 1,270 | 1,252 | 1,252 | -1.42% | 700 | 23億3374万 | -2.87% |
| 04/13 | 1,275 | 1,275 | 1,270 | 1,270 | -0.78% | 400 | 23億6729万 | -1.63% |
| 04/10 | 1,280 | 1,280 | 1,280 | 1,280 | +0.95% | 100 | 23億8593万 | -0.93% |
| 04/09 | 1,275 | 1,280 | 1,268 | 1,268 | -0.55% | 300 | 23億6356万 | -2.01% |
| 04/08 | 1,265 | 1,275 | 1,265 | 1,275 | +0.79% | 300 | 23億7661万 | -1.54% |
| 04/07 | 1,253 | 1,265 | 1,251 | 1,265 | +0.96% | 800 | 23億5797万 | -2.39% |
| 04/06 | 1,268 | 1,268 | 1,252 | 1,253 | -1.96% | 3,100 | 23億3560万 | -3.47% |
| 04/03 | 1,266 | 1,278 | 1,264 | 1,278 | +0.87% | 400 | 23億8220万 | -1.77% |
| 04/02 | 1,278 | 1,280 | 1,264 | 1,267 | -0.86% | 700 | 23億6170万 | -2.76% |
| 04/01 | 1,277 | 1,278 | 1,277 | 1,278 | +0.79% | 400 | 23億8220万 | -1.99% |
| 03/31 | 1,280 | 1,281 | 1,268 | 1,268 | -0.78% | 1,000 | 23億6356万 | -2.91% |
| 03/30 | 1,264 | 1,278 | 1,262 | 1,278 | -2.44% | 1,900 | 23億8220万 | -2.29% |
| 03/27 | 1,306 | 1,310 | 1,286 | 1,310 | +0.31% | 2,800 | 24億4185万 | +0.08% |
| 03/26 | 1,305 | 1,309 | 1,305 | 1,306 | +0.08% | 300 | 24億3439万 | -0.23% |
| 03/25 | 1,307 | 1,307 | 1,305 | 1,305 | -0.08% | 700 | 24億3253万 | -0.31% |
| 03/24 | 1,313 | 1,313 | 1,306 | 1,306 | +0.08% | 400 | 24億3439万 | -0.23% |
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。
