| 2026 |
| 10/02 | 3,442 | 3,458 | 3,429 | 3,441 | -0.35% | 192,100 | - | -3.32% |
| 10/01 | 3,473 | 3,492 | 3,447 | 3,453 | -0.86% | 241,300 | - | -3.14% |
| 09/30 | 3,479 | 3,492 | 3,459 | 3,483 | +0.58% | 297,500 | - | -2.46% |
| 09/29 | 3,495 | 3,495 | 3,446 | 3,463 | -2.67% | 290,200 | - | -3.08% |
| 09/28 | 3,598 | 3,601 | 3,545 | 3,558 | -0.61% | 286,700 | - | -0.48% |
| 09/25 | 3,603 | 3,609 | 3,570 | 3,580 | +0.03% | 226,100 | - | +0.28% |
| 09/24 | 3,600 | 3,602 | 3,572 | 3,579 | -0.33% | 179,800 | - | +0.31% |
| 09/18 | 3,624 | 3,624 | 3,580 | 3,591 | -0.72% | 249,000 | - | +0.67% |
| 09/17 | 3,587 | 3,619 | 3,580 | 3,617 | +1.43% | 136,200 | - | +1.54% |
| 09/16 | （IR情報）15:30 個人投資家向けオンライン会社説明会(動画資料) |
| 09/16 | 3,544 | 3,577 | 3,510 | 3,566 | +1.68% | 126,900 | - | +0.25% |
| 09/15 | 3,542 | 3,542 | 3,497 | 3,507 | -0.76% | 183,100 | - | -1.29% |
| 09/14 | 3,530 | 3,545 | 3,502 | 3,534 | +0.63% | 149,400 | - | -0.48% |
| 09/11 | 3,456 | 3,537 | 3,456 | 3,512 | -0.2% | 307,900 | - | -1.01% |
| 09/10 | 3,522 | 3,540 | 3,485 | 3,519 | -0.59% | 371,300 | - | -0.82% |
| 09/09 | 3,540 | 3,571 | 3,530 | 3,540 | -0.14% | 170,800 | - | -0.17% |
| 09/08 | 3,538 | 3,586 | 3,535 | 3,545 | -0.25% | 199,200 | - | +0.08% |
| 09/07 | 3,589 | 3,610 | 3,554 | 3,554 | +0.03% | 234,900 | - | +0.48% |
| 09/04 | 3,580 | 3,598 | 3,542 | 3,553 | -1.55% | 203,100 | - | +0.45% |
| 09/03 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月31日) |
| 09/03 | 3,610 | 3,630 | 3,591 | 3,609 | +0.31% | 138,900 | - | +2.06% |
| 09/02 | 3,644 | 3,678 | 3,598 | 3,598 | -2.65% | 186,100 | - | +1.78% |
| 09/01 | 3,612 | 3,698 | 3,612 | 3,696 | +1.96% | 191,700 | - | +4.55% |
| 08/31 | 3,610 | 3,638 | 3,600 | 3,625 | +0.3% | 214,000 | - | +2.57% |
| 08/28 | 3,600 | 3,621 | 3,589 | 3,614 | +0.08% | 154,200 | - | +2.23% |
| 08/27 | 3,616 | 3,630 | 3,597 | 3,611 | -0.14% | 157,500 | - | +2.15% |
| 08/26 | 3,603 | 3,645 | 3,589 | 3,616 | +0.67% | 182,800 | - | +2.2% |
| 08/25 | 3,610 | 3,626 | 3,568 | 3,592 | -0.42% | 212,200 | - | +1.47% |
| 08/24 | 3,537 | 3,630 | 3,534 | 3,607 | +2.09% | 276,600 | - | +1.86% |
| 08/21 | 3,500 | 3,538 | 3,499 | 3,533 | +0.4% | 214,300 | - | -0.31% |
| 08/20 | 3,458 | 3,519 | 3,458 | 3,519 | +2.21% | 283,900 | - | -0.98% |
| 08/19 | 3,480 | 3,486 | 3,427 | 3,443 | -2.02% | 359,000 | - | -3.31% |
| 08/18 | 3,556 | 3,580 | 3,505 | 3,514 | -1.07% | 287,600 | - | -1.57% |
| 08/17 | 3,536 | 3,565 | 3,527 | 3,552 | +2.1% | 252,000 | - | -0.78% |
| 08/14 | （IR情報）15:30 個人投資家向けオンライン会社説明会開催のお知らせ |
| 08/14 | 3,493 | 3,540 | 3,479 | 3,479 | -0.11% | 269,100 | - | -3.01% |
| 08/13 | 3,489 | 3,523 | 3,476 | 3,483 | +0.43% | 216,100 | - | -3.22% |
| 08/12 | 3,471 | 3,478 | 3,431 | 3,468 | +0.35% | 214,400 | - | -3.99% |
| 08/10 | 3,434 | 3,494 | 3,407 | 3,456 | -0.37% | 407,900 | - | -4.74% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算補足資料 |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 3,500 | 3,577 | 3,460 | 3,469 | -0.89% | 396,500 | - | -4.8% |
| 08/06 | 3,468 | 3,515 | 3,450 | 3,500 | +0.49% | 358,900 | - | -4.37% |
| 08/05 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月31日) |
| 08/05 | 3,441 | 3,494 | 3,420 | 3,483 | +1.75% | 215,100 | - | -5.17% |
| 08/04 | 3,441 | 3,450 | 3,413 | 3,423 | -0.41% | 255,500 | - | -7.19% |
| 08/03 | 3,525 | 3,525 | 3,413 | 3,437 | -3.24% | 361,800 | - | -7.26% |
| 07/31 | 3,553 | 3,566 | 3,491 | 3,552 | +0.97% | 287,900 | - | -4.62% |
| 07/30 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 07/30 | 3,537 | 3,569 | 3,503 | 3,518 | -1.68% | 282,000 | - | -5.84% |
| 07/29 | 3,648 | 3,670 | 3,543 | 3,578 | -0.91% | 303,500 | - | -4.61% |
| 07/28 | 3,630 | 3,662 | 3,584 | 3,611 | -1.69% | 288,200 | - | -4.01% |
| 07/27 | 3,658 | 3,678 | 3,618 | 3,673 | +0.93% | 345,300 | - | -2.68% |
| 07/24 | 3,618 | 3,648 | 3,586 | 3,639 | +0.22% | 255,900 | - | -3.76% |
| 07/23 | 3,655 | 3,658 | 3,615 | 3,631 | -1.01% | 237,800 | - | -4.22% |
| 07/22 | 3,668 | 3,707 | 3,657 | 3,668 | +0.03% | 165,700 | - | -3.5% |
| 07/21 | 3,655 | 3,682 | 3,627 | 3,667 | +1.44% | 198,000 | - | -3.65% |
| 07/17 | 3,698 | 3,711 | 3,557 | 3,615 | -2.3% | 326,300 | - | -5.24% |
| 07/16 | 3,735 | 3,777 | 3,698 | 3,700 | -1.6% | 167,600 | - | -3.17% |
| 07/15 | 3,746 | 3,774 | 3,717 | 3,760 | +1.48% | 190,900 | - | -1.73% |
| 07/14 | 3,675 | 3,731 | 3,670 | 3,705 | +0.87% | 198,100 | - | -3.26% |
| 07/13 | 3,777 | 3,793 | 3,654 | 3,673 | -2.05% | 228,300 | - | -4.3% |
| 07/10 | 3,759 | 3,770 | 3,720 | 3,750 | +0.08% | 237,200 | - | -2.47% |
| 07/09 | 3,748 | 3,773 | 3,704 | 3,747 | -0.27% | 260,800 | - | -2.7% |
| 07/08 | 3,817 | 3,822 | 3,757 | 3,757 | -1.91% | 223,000 | - | -2.54% |
| 07/07 | 3,868 | 3,900 | 3,830 | 3,830 | -0.98% | 205,600 | - | -0.73% |
| 07/06 | 3,878 | 3,900 | 3,856 | 3,868 | +0.49% | 174,100 | - | +0.29% |
| 07/03 | （IR情報）12:00 自己株式の取得状況に関するお知らせ |
| 07/03 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月31日) |
| 07/03 | 3,900 | 3,913 | 3,839 | 3,849 | -0.72% | 197,700 | - | -0.21% |
| 07/02 | 3,850 | 3,913 | 3,832 | 3,877 | +1.44% | 245,200 | - | +0.41% |
| 07/01 | （IR情報）12:00 FACT BOOK 2026 |
| 07/01 | 3,880 | 3,883 | 3,796 | 3,822 | -0.83% | 260,600 | - | -1.01% |
| 06/30 | 3,870 | 3,882 | 3,818 | 3,854 | -0.21% | 218,400 | - | -0.31% |
| 06/29 | 3,878 | 3,898 | 3,829 | 3,862 | -0.82% | 240,200 | - | -0.16% |
| 06/26 | 3,871 | 3,923 | 3,858 | 3,894 | +1.14% | 262,400 | - | +0.65% |
| 06/25 | 3,930 | 3,930 | 3,850 | 3,850 | -0.9% | 160,000 | - | -0.41% |
| 06/24 | 3,860 | 3,896 | 3,856 | 3,885 | +0.62% | 128,800 | - | +0.49% |
| 06/23 | 3,922 | 3,942 | 3,861 | 3,861 | -1.28% | 163,600 | - | -0.1% |
| 06/22 | 3,836 | 3,917 | 3,819 | 3,911 | +1.58% | 149,900 | - | +1.09% |
| 06/19 | 3,900 | 3,936 | 3,842 | 3,850 | -0.98% | 258,000 | - | -0.57% |
| 06/18 | 3,892 | 3,933 | 3,885 | 3,888 | +0.36% | 211,700 | - | +0.23% |
| 06/17 | 3,845 | 3,903 | 3,822 | 3,874 | +1.81% | 179,400 | - | -0.26% |
| 06/16 | 3,880 | 3,880 | 3,794 | 3,805 | -1.98% | 272,500 | - | -2.31% |
| 06/15 | （IR情報）17:45 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について |
| 06/15 | 3,830 | 3,909 | 3,823 | 3,882 | +2.78% | 291,400 | - | -0.64% |
| 06/12 | 3,860 | 3,871 | 3,762 | 3,777 | -1.07% | 377,200 | - | -3.62% |
| 06/11 | 3,846 | 3,855 | 3,733 | 3,818 | -1.39% | 249,600 | - | -2.92% |
| 06/10 | 3,911 | 3,937 | 3,855 | 3,872 | -0.74% | 259,500 | - | -1.83% |
| 06/09 | 3,882 | 3,918 | 3,845 | 3,901 | +1.56% | 292,400 | - | -1.24% |
| 06/08 | 3,870 | 3,895 | 3,794 | 3,841 | -1.26% | 261,400 | - | -2.88% |
| 06/05 | 3,900 | 3,924 | 3,880 | 3,890 | +0.99% | 218,400 | - | -1.92% |
| 06/04 | 3,828 | 3,898 | 3,825 | 3,852 | +0.63% | 260,900 | - | -2.9% |
| 06/03 | （IR情報）12:00 自己株式の取得状況に関するお知らせ |
| 06/03 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年10月31日) |
| 06/03 | 3,820 | 3,866 | 3,794 | 3,828 | +0.55% | 269,600 | - | -3.58% |
| 06/02 | 3,855 | 3,866 | 3,777 | 3,807 | -1.93% | 339,000 | - | -4.2% |
| 06/01 | 3,930 | 3,937 | 3,866 | 3,882 | -1.3% | 302,100 | - | -2.44% |
| 05/29 | 3,895 | 3,962 | 3,895 | 3,933 | +0.98% | 432,400 | - | -1.18% |
| 05/28 | 3,946 | 3,966 | 3,851 | 3,895 | -0.87% | 348,500 | - | -1.99% |
| 05/27 | 3,930 | 3,960 | 3,894 | 3,929 | +0.28% | 285,100 | - | -1.01% |
| 05/26 | 3,884 | 3,947 | 3,843 | 3,918 | +0.9% | 278,800 | - | -1.14% |
| 05/25 | 3,869 | 3,940 | 3,853 | 3,883 | +1.84% | 258,500 | - | -1.82% |
| 05/22 | 3,866 | 3,871 | 3,804 | 3,813 | -1.37% | 229,700 | - | -3.44% |
| 05/21 | 3,880 | 3,936 | 3,866 | 3,866 | +0.52% | 238,100 | - | -1.98% |
| 05/20 | 3,950 | 3,950 | 3,804 | 3,846 | -2.83% | 306,900 | - | -2.34% |
| 05/19 | 4,000 | 4,042 | 3,952 | 3,958 | -0.6% | 239,100 | - | +0.61% |
| 05/18 | （IR情報）12:00 2025年度 決算説明会（動画資料） |
| 05/18 | 4,021 | 4,041 | 3,922 | 3,982 | -1.46% | 345,200 | - | +1.4% |
| 05/15 | 4,049 | 4,134 | 3,994 | 4,041 | +0.75% | 312,300 | - | +3.24% |
| 05/14 | 4,110 | 4,147 | 3,989 | 4,011 | -3.37% | 405,000 | - | +2.9% |
| 05/13 | 4,104 | 4,247 | 4,104 | 4,151 | +1.15% | 526,800 | - | +6.87% |
| 05/12 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/12 | （IR情報）15:00 完全子会社(株式会社ミライト・ワン・システムズ)との合併契約締結に関するお知らせ |
| 05/12 | （IR情報）15:00 2026年3月期決算補足資料 |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/12 | （5%ルール）みずほ信託銀行（1.07%）みずほ証券（0.24%）アセットマネジメントOneインターナショナル(Asse…（0.12%）アセットマネジメントOne（6.61%）みずほ銀行（1.42%） |
| 05/12 | 4,200 | 4,351 | 3,945 | 4,104 | -1.84% | 560,300 | - | +6.24% |
| 05/11 | 4,149 | 4,243 | 4,145 | 4,181 | +1.53% | 280,900 | - | +8.68% |
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。
