| 2026 |
| 03/06 | 700 | 710 | 694 | 710 | +0.28% | 1,800 | 22億8216万 | -4.57% |
| 03/05 | 722 | 722 | 700 | 708 | -1.53% | 7,500 | 22億7573万 | -5.47% |
| 03/04 | 722 | 722 | 705 | 719 | -0.42% | 3,100 | 23億1109万 | -4.64% |
| 03/03 | 709 | 722 | 703 | 722 | +1.83% | 2,300 | 23億2073万 | -4.87% |
| 03/02 | 720 | 720 | 706 | 709 | -1.94% | 4,500 | 22億7895万 | -7.2% |
| 02/27 | 715 | 724 | 715 | 723 | +1.83% | 1,500 | 23億2395万 | -6.1% |
| 02/26 | 725 | 725 | 705 | 710 | +0.71% | 9,400 | 22億8216万 | -8.27% |
| 02/25 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/25 | 690 | 705 | 688 | 705 | +2.17% | 8,700 | 22億6609万 | -9.62% |
| 02/24 | 697 | 697 | 683 | 690 | -0.14% | 2,300 | 22億1788万 | -12.1% |
| 02/20 | 709 | 709 | 678 | 691 | -0.14% | 5,400 | 22億1556万 | -12.53% |
| 02/19 | 686 | 706 | 685 | 692 | -0.14% | 8,400 | 22億1877万 | -12.96% |
| 02/18 | 682 | 699 | 680 | 693 | +1.91% | 5,800 | 22億2197万 | -13.48% |
| 02/17 | （IR情報）15:31 2025年12月期 決算補足説明動画及び資料を公開 |
| 02/17 | （IR情報）15:30 2025年12月期 決算説明会の動画を公開 |
| 02/17 | 699 | 699 | 680 | 680 | -4.63% | 10,500 | 21億8029万 | -15.74% |
| 02/16 | 705 | 726 | 685 | 713 | -8.59% | 34,900 | 22億8610万 | -12.19% |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明資料(事業計画及び成長可能性に関する事項) |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:30 繰延税金資産の取崩し及び通期業績予想と実績値の差異に関するお知らせ |
| 02/13 | （IR情報）15:30 Thinca VISION2030策定 コミュニケーション・シンギュラリティ構想でAI投資に約9.8億円 |
| 02/13 | 843 | 843 | 780 | 780 | -2.26% | 12,900 | 25億92万 | -4.41% |
| 02/12 | 785 | 802 | 780 | 798 | +1.66% | 15,400 | 25億5864万 | -2.21% |
| 02/10 | 772 | 785 | 761 | 785 | +2.21% | 6,200 | 25億1696万 | -3.92% |
| 02/09 | 775 | 780 | 766 | 768 | -0.78% | 6,700 | 24億6245万 | -5.88% |
| 02/06 | （IR情報）17:30 2025年12月期決算説明会実施のお知らせ |
| 02/06 | 795 | 795 | 741 | 774 | -3.49% | 31,100 | 24億8169万 | -5.15% |
| 02/05 | 800 | 802 | 793 | 802 | -0.12% | 3,900 | 25億7146万 | -1.72% |
| 02/04 | 800 | 803 | 800 | 803 | 0% | 11,100 | 25億7467万 | -1.47% |
| 02/03 | 800 | 803 | 798 | 803 | +0.37% | 5,300 | 25億7467万 | -1.59% |
| 02/02 | 799 | 806 | 795 | 800 | +0.63% | 17,200 | 25億6505万 | -1.96% |
| 01/30 | 801 | 801 | 785 | 795 | -3.64% | 10,500 | 25億4902万 | -2.69% |
| 01/29 | 833 | 833 | 800 | 825 | -0.6% | 4,000 | 26億4521万 | +0.73% |
| 01/28 | 830 | 845 | 823 | 830 | -1.78% | 3,600 | 26億6124万 | +1.47% |
| 01/27 | 846 | 846 | 840 | 845 | -0.12% | 1,500 | 27億934万 | +3.55% |
| 01/26 | 846 | 846 | 840 | 846 | 0% | 7,000 | 27億1254万 | +3.93% |
| 01/23 | 843 | 846 | 835 | 846 | +0.36% | 4,900 | 27億1254万 | +4.19% |
| 01/22 | 839 | 845 | 837 | 843 | +1.57% | 2,900 | 27億292万 | +4.2% |
| 01/21 | 846 | 846 | 824 | 830 | -3.49% | 3,500 | 26億6124万 | +2.85% |
| 01/20 | 840 | 860 | 840 | 860 | +2.5% | 6,800 | 27億5743万 | +6.83% |
| 01/19 | 814 | 861 | 811 | 839 | +3.07% | 19,600 | 26億9010万 | +4.61% |
| 01/16 | 814 | 814 | 800 | 814 | +0.12% | 8,200 | 26億994万 | +1.75% |
| 01/15 | 814 | 814 | 805 | 813 | -2.52% | 6,400 | 26億673万 | +1.75% |
| 01/14 | 844 | 846 | 834 | 834 | -0.6% | 5,900 | 26億7407万 | +4.64% |
| 01/13 | 820 | 866 | 820 | 839 | +2.44% | 12,300 | 26億9010万 | +5.53% |
| 01/09 | 810 | 820 | 810 | 819 | +2.12% | 13,200 | 26億2597万 | +3.54% |
| 01/08 | 794 | 802 | 793 | 802 | +1.13% | 3,000 | 25億7146万 | +1.65% |
| 01/07 | 809 | 809 | 792 | 793 | -1.98% | 1,800 | 25億4261万 | +0.63% |
| 01/06 | 778 | 809 | 778 | 809 | +4.93% | 3,700 | 25億9391万 | +2.8% |
| 01/05 | 765 | 775 | 765 | 771 | +0.78% | 1,300 | 24億7207万 | -1.91% |
| 2025 |
| 12/30 | 775 | 775 | 765 | 765 | -1.29% | 2,100 | 24億5283万 | -2.8% |
| 12/29 | 800 | 800 | 771 | 775 | -1.27% | 3,500 | 24億8489万 | -1.65% |
| 12/26 | 810 | 810 | 785 | 785 | -3.09% | 8,500 | 25億1696万 | -0.38% |
| 12/25 | 800 | 810 | 799 | 810 | +0.62% | 1,800 | 25億9711万 | +2.79% |
| 12/24 | 810 | 810 | 805 | 805 | -3.48% | 2,700 | 25億8108万 | +2.03% |
| 12/23 | 822 | 841 | 822 | 834 | 0% | 1,700 | 26億7407万 | +5.7% |
| 12/22 | 802 | 841 | 802 | 834 | +3.99% | 7,100 | 26億6573万 | +5.97% |
| 12/19 | 800 | 802 | 787 | 802 | +1.13% | 4,400 | 25億6344万 | +1.65% |
| 12/18 | 786 | 802 | 786 | 793 | +0.76% | 3,800 | 25億3468万 | +0.25% |
| 12/17 | 789 | 810 | 785 | 787 | -0.25% | 8,400 | 25億1550万 | -0.63% |
| 12/16 | 790 | 790 | 785 | 789 | -0.13% | 2,000 | 25億2189万 | -0.63% |
| 12/15 | 783 | 791 | 783 | 790 | +0.25% | 900 | 25億2509万 | -0.63% |
| 12/12 | 780 | 788 | 779 | 788 | +1.03% | 1,600 | 25億1870万 | -1.01% |
| 12/11 | 780 | 785 | 780 | 780 | 0% | 12,400 | 24億9312万 | -2.26% |
| 12/10 | 795 | 795 | 780 | 780 | -1.27% | 1,600 | 24億9312万 | -2.38% |
| 12/09 | 781 | 797 | 781 | 790 | +1.28% | 2,700 | 25億2509万 | -1.25% |
| 12/08 | 780 | 780 | 780 | 780 | -0.26% | 1,200 | 24億9312万 | -2.62% |
| 12/05 | 795 | 795 | 780 | 782 | -0.26% | 3,200 | 24億9952万 | -2.62% |
| 12/04 | 738 | 793 | 738 | 784 | +6.38% | 8,700 | 25億591万 | -2.49% |
| 12/03 | 745 | 753 | 731 | 737 | -2.9% | 12,400 | 23億5568万 | -8.45% |
| 12/02 | 780 | 780 | 735 | 759 | -2.44% | 7,000 | 24億2600万 | -6.3% |
| 12/01 | 778 | 778 | 771 | 778 | +0.26% | 4,200 | 24億8673万 | -4.31% |
| 11/28 | 772 | 785 | 772 | 776 | -1.15% | 4,800 | 24億8034万 | -4.79% |
| 11/27 | 777 | 785 | 770 | 785 | +0.51% | 5,800 | 25億911万 | -3.92% |
| 11/26 | 797 | 797 | 766 | 781 | -0.76% | 7,600 | 24億9632万 | -4.64% |
| 11/25 | 795 | 811 | 787 | 787 | -0.25% | 2,600 | 25億1550万 | -4.14% |
| 11/21 | 791 | 803 | 789 | 789 | 0% | 2,500 | 25億2189万 | -3.9% |
| 11/20 | 816 | 817 | 778 | 789 | -3.19% | 13,100 | 25億2189万 | -4.13% |
| 11/19 | 818 | 830 | 815 | 815 | -0.12% | 8,700 | 26億500万 | -1.21% |
| 11/18 | 808 | 830 | 804 | 816 | +2.9% | 13,200 | 26億819万 | -1.21% |
| 11/17 | 880 | 880 | 777 | 793 | -10.19% | 31,700 | 25億3468万 | -4.23% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 838 | 890 | 838 | 883 | +5.75% | 9,300 | 28億2235万 | +6.39% |
| 11/13 | 825 | 839 | 823 | 835 | +0.36% | 3,600 | 26億6892万 | +0.6% |
| 11/12 | 838 | 841 | 830 | 832 | +1.09% | 1,400 | 26億5933万 | +0.12% |
| 11/11 | 825 | 846 | 823 | 823 | -0.36% | 1,600 | 26億3057万 | -1.08% |
| 11/10 | 852 | 855 | 810 | 826 | +0.49% | 9,900 | 26億4016万 | -0.96% |
| 11/07 | （IR情報）15:30 2025年12月期第３四半期決算説明会実施のお知らせ |
| 11/07 | 817 | 829 | 815 | 822 | +0.61% | 2,200 | 26億2737万 | -1.67% |
| 11/06 | （IR情報）15:30 2025年12月2日開催 湘南投資勉強会主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 11/06 | 808 | 817 | 808 | 817 | +0.12% | 400 | 26億1139万 | -2.51% |
| 11/05 | 805 | 816 | 804 | 816 | +0.25% | 1,300 | 26億819万 | -2.97% |
| 11/04 | 805 | 816 | 803 | 814 | 0% | 3,800 | 26億180万 | -3.67% |
| 10/31 | 822 | 822 | 806 | 814 | +0.25% | 1,400 | 26億180万 | -4.12% |
| 10/30 | 808 | 816 | 808 | 812 | +0.37% | 1,500 | 25億9541万 | -4.81% |
| 10/29 | 829 | 830 | 809 | 809 | -2.41% | 6,300 | 25億8582万 | -5.71% |
| 10/28 | 841 | 841 | 829 | 829 | -1.54% | 600 | 26億4974万 | -3.83% |
| 10/27 | 892 | 892 | 842 | 842 | +1.2% | 5,000 | 26億9130万 | -2.77% |
| 10/24 | 846 | 846 | 820 | 832 | -0.36% | 2,900 | 26億5933万 | -4.26% |
| 10/23 | 843 | 843 | 832 | 835 | -0.36% | 900 | 26億6892万 | -4.24% |
| 10/22 | 821 | 838 | 821 | 838 | +2.07% | 1,000 | 26億7851万 | -4.23% |
| 10/21 | 818 | 833 | 818 | 821 | -0.73% | 500 | 26億1596万 | -6.17% |
| 10/20 | 807 | 827 | 807 | 827 | +2.48% | 3,000 | 26億3508万 | -5.92% |
| 10/17 | 816 | 836 | 806 | 807 | -2.18% | 3,600 | 25億7136万 | -8.71% |
| 10/16 | 824 | 831 | 815 | 825 | -1.67% | 4,900 | 26億2871万 | -7.2% |
| 10/15 | 852 | 854 | 839 | 839 | +0.6% | 3,400 | 26億7332万 | -6.26% |
| 10/14 | 856 | 856 | 830 | 834 | -3.47% | 9,400 | 26億5739万 | -7.33% |
| 10/10 | 862 | 865 | 860 | 864 | -0.12% | 6,000 | 27億5298万 | -4.42% |
| 10/09 | 867 | 870 | 861 | 865 | -0.8% | 2,900 | 27億5616万 | -4.74% |
| 10/08 | 862 | 872 | 857 | 872 | +1.99% | 1,100 | 27億7847万 | -4.39% |
| 10/07 | 867 | 867 | 855 | 855 | -1.27% | 7,900 | 27億2430万 | -6.76% |
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。
