| 2026 |
| 06/02 | 792 | 810 | 781 | 787 | -0.63% | 20,800 | 25億2966万 | +0.51% |
| 06/01 | 835 | 835 | 786 | 792 | -5.15% | 24,500 | 25億4574万 | +0.89% |
| 05/29 | 809 | 847 | 783 | 835 | +3.34% | 39,500 | 26億8395万 | +6.1% |
| 05/28 | 804 | 850 | 800 | 808 | +1.25% | 45,400 | 25億9717万 | +2.67% |
| 05/27 | 802 | 802 | 778 | 798 | -0.62% | 28,100 | 25億6502万 | +1.01% |
| 05/26 | 794 | 817 | 757 | 803 | +4.02% | 33,300 | 25億8109万 | +1.26% |
| 05/25 | 754 | 790 | 754 | 772 | +2.39% | 17,300 | 24億8145万 | -3.02% |
| 05/22 | 742 | 797 | 742 | 754 | +3.01% | 29,300 | 24億2359万 | -5.75% |
| 05/21 | 731 | 755 | 720 | 732 | +0.41% | 12,500 | 23億5288万 | -8.96% |
| 05/20 | 15:30 2026年12月期 第1四半期 決算説明会動画公開のお知らせ |
| 05/20 | 738 | 746 | 727 | 729 | -1.22% | 10,500 | 23億4323万 | -10% |
| 05/19 | 738 | 760 | 738 | 738 | -1.6% | 11,300 | 23億7216万 | -9.67% |
| 05/18 | 735 | 774 | 732 | 750 | +1.08% | 43,300 | 24億1074万 | -9.2% |
| 05/15 | 755 | 775 | 731 | 742 | -0.4% | 17,200 | 23億8502万 | -10.92% |
| 05/14 | 15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | 15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 780 | 785 | 736 | 745 | -3.99% | 29,300 | 23億9466万 | -11.63% |
| 05/13 | 780 | 790 | 760 | 776 | -0.51% | 11,900 | 24億9431万 | -8.81% |
| 05/12 | 791 | 802 | 775 | 780 | -1.02% | 16,100 | 25億716万 | -9.3% |
| 05/11 | 818 | 818 | 788 | 788 | -0.25% | 7,600 | 25億3288万 | -9.43% |
| 05/08 | 800 | 807 | 790 | 790 | -1.25% | 7,100 | 25億3931万 | -10.13% |
| 05/07 | 799 | 805 | 790 | 800 | +0.38% | 9,500 | 25億7145万 | -10.71% |
| 05/01 | 793 | 808 | 786 | 797 | -0.38% | 14,200 | 25億6181万 | -14.12% |
| 04/30 | 11:00 2026年12月期 第1四半期 決算説明会実施のお知らせ |
| 04/30 | 800 | 812 | 795 | 800 | -0.62% | 12,200 | 25億7145万 | -15.61% |
| 04/28 | 801 | 823 | 801 | 805 | -0.25% | 7,400 | 25億8752万 | -15.79% |
| 04/27 | 826 | 826 | 802 | 807 | -1.71% | 23,900 | 25億9395万 | -16.63% |
| 04/24 | 15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 04/24 | 826 | 831 | 814 | 821 | -0.48% | 15,100 | 26億3895万 | -16.14% |
| 04/23 | 851 | 851 | 817 | 825 | -2.71% | 23,300 | 26億5181万 | -16.07% |
| 04/22 | 840 | 855 | 835 | 848 | +1.68% | 27,800 | 27億2574万 | -13.56% |
| 04/21 | 829 | 848 | 828 | 834 | +0.72% | 25,300 | 26億8074万 | -14.55% |
| 04/20 | 877 | 880 | 814 | 828 | -5.59% | 84,400 | 26億6145万 | -14.9% |
| 04/17 | 882 | 891 | 875 | 877 | -0.34% | 18,900 | 28億1895万 | -9.87% |
| 04/16 | 877 | 905 | 877 | 880 | +0.34% | 14,700 | 28億2860万 | -9.47% |
| 04/15 | 882 | 908 | 873 | 877 | -0.34% | 21,100 | 28億1895万 | -9.12% |
| 04/14 | 893 | 902 | 879 | 880 | +1.97% | 31,500 | 28億2860万 | -8.14% |
| 04/13 | 861 | 895 | 860 | 863 | -0.92% | 25,200 | 27億7395万 | -9.25% |
| 04/10 | 904 | 904 | 870 | 871 | -3.76% | 52,900 | 27億9967万 | -7.83% |
| 04/09 | 950 | 951 | 905 | 905 | -6.31% | 57,100 | 29億895万 | -3.62% |
| 04/08 | 944 | 998 | 935 | 966 | +3.76% | 89,500 | 31億503万 | +3.76% |
| 04/07 | 966 | 978 | 925 | 931 | -4.02% | 80,400 | 29億9253万 | +1.09% |
| 04/06 | 957 | 993 | 928 | 970 | +2.11% | 113,100 | 31億1789万 | +6.24% |
| 04/03 | 1,001 | 1,019 | 931 | 950 | -5% | 194,300 | 30億5360万 | +5.32% |
| 04/02 | 1,076 | 1,103 | 984 | 1,000 | -3.47% | 356,000 | 32億1432万 | +12.11% |
| 04/01 | 16:00 新経営体制のお知らせ |
| 04/01 | 1,049 | 1,249 | 992 | 1,036 | +3.08% | 3,472,900 | 33億3003万 | +17.73% |
| 03/31 | 1,227 | 1,262 | 1,000 | 1,005 | -18.03% | 465,900 | 32億3039万 | +16.05% |
| 03/30 | 1,651 | 1,774 | 1,201 | 1,226 | -23.42% | 3,113,700 | 39億4075万 | +43.56% |
| 03/27 | 15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 03/27 | 15:30 株式会社フィックスターズとの業務提携に関するお知らせ |
| 03/27 | 1,591 | 1,601 | 1,520 | 1,601 | +23.06% | 506,400 | 51億4612万 | +92.43% |
| 03/26 | 1,082 | 1,301 | 1,082 | 1,301 | +29.97% | 519,200 | 41億8183万 | +63.44% |
| 03/25 | 1,073 | 1,073 | 972 | 1,001 | -9.25% | 86,800 | 32億1753万 | +29.66% |
| 03/24 | 964 | 1,247 | 944 | 1,103 | +3.08% | 549,400 | 35億4539万 | +44.56% |
| 03/23 | 1,070 | 1,070 | 1,005 | 1,070 | +16.3% | 297,600 | 34億3932万 | +42.48% |
| 03/19 | 920 | 920 | 920 | 920 | +19.48% | 7,000 | 29億5717万 | +24.32% |
| 03/18 | 15:30 SB C&S株式会社との資本業務提携に関するお知らせ |
| 03/18 | 730 | 786 | 726 | 770 | +3.91% | 4,000 | 24億7502万 | +4.9% |
| 03/17 | 760 | 779 | 719 | 741 | -3.01% | 15,600 | 23億8181万 | +0.95% |
| 03/16 | 818 | 836 | 743 | 764 | -6.83% | 41,800 | 24億5574万 | +3.8% |
| 03/13 | 851 | 854 | 816 | 820 | -3.64% | 23,600 | 26億3574万 | +11.11% |
| 03/12 | 746 | 851 | 722 | 851 | +21.4% | 52,500 | 27億3538万 | +15.47% |
| 03/10 | 696 | 701 | 695 | 701 | +0.72% | 600 | 22億5323万 | -4.63% |
| 03/09 | 700 | 700 | 672 | 696 | -1.97% | 3,200 | 22億3716万 | -5.82% |
| 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 | 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 | 15:31 2025年12月期 決算補足説明動画及び資料を公開 |
| 02/17 | 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 | 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 | 15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 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 | 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 | 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% |
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。
