| 2026 |
| 03/06 | 905 | 907 | 902 | 906 | +0.11% | 26,800 | 73億9975万 | -0.88% |
| 03/05 | 904 | 905 | 903 | 905 | +0.11% | 1,700 | 73億9158万 | -0.98% |
| 03/04 | （5%ルール）エバーコア（42.61%） |
| 03/04 | 902 | 907 | 900 | 904 | -0.11% | 7,400 | 73億8341万 | -1.09% |
| 03/03 | 907 | 908 | 905 | 905 | -0.33% | 4,100 | 73億9158万 | -1.09% |
| 03/02 | （IR情報）15:30 プリサイス株式会社の株式取得（子会社化）のお知らせ |
| 03/02 | 907 | 911 | 905 | 908 | -0.11% | 7,200 | 74億1608万 | -0.77% |
| 02/27 | 907 | 909 | 905 | 909 | +0.22% | 5,900 | 74億2425万 | -0.66% |
| 02/26 | 904 | 910 | 904 | 907 | -1.31% | 14,300 | 74億792万 | -0.87% |
| 02/25 | 917 | 919 | 916 | 919 | +0.22% | 7,200 | 75億593万 | +0.33% |
| 02/24 | 917 | 919 | 916 | 917 | -0.22% | 6,300 | 74億8959万 | +0.11% |
| 02/20 | 919 | 919 | 917 | 919 | +0.11% | 1,500 | 75億593万 | +0.33% |
| 02/19 | 918 | 919 | 915 | 918 | +0.11% | 2,700 | 74億9776万 | +0.22% |
| 02/18 | 918 | 919 | 917 | 917 | 0% | 1,500 | 74億8959万 | +0.22% |
| 02/17 | 916 | 919 | 912 | 917 | +0.11% | 6,200 | 74億8959万 | +0.22% |
| 02/16 | 917 | 920 | 915 | 916 | 0% | 3,700 | 74億8142万 | +0.11% |
| 02/13 | 921 | 921 | 916 | 916 | -0.54% | 2,800 | 74億8142万 | +0.11% |
| 02/12 | 919 | 923 | 919 | 921 | +0.33% | 3,300 | 75億2226万 | +0.66% |
| 02/10 | 918 | 919 | 915 | 918 | +0.11% | 3,900 | 74億9776万 | +0.44% |
| 02/09 | 917 | 918 | 915 | 917 | 0% | 3,800 | 74億8959万 | +0.33% |
| 02/06 | 914 | 918 | 914 | 917 | +0.44% | 1,300 | 74億8959万 | +0.44% |
| 02/05 | 913 | 914 | 913 | 913 | -0.11% | 1,500 | 74億5692万 | 0% |
| 02/04 | 913 | 915 | 911 | 914 | -0.22% | 4,900 | 74億6509万 | +0.22% |
| 02/03 | （IR情報）15:30 株式会社理創の株式取得(子会社化)のお知らせ |
| 02/03 | 915 | 917 | 912 | 916 | 0% | 4,000 | 74億8142万 | +0.44% |
| 02/02 | 914 | 917 | 914 | 916 | +0.22% | 2,200 | 74億8142万 | +0.55% |
| 01/30 | 914 | 916 | 914 | 914 | 0% | 2,600 | 74億6509万 | +0.33% |
| 01/29 | 914 | 917 | 911 | 914 | +0.33% | 5,600 | 74億6509万 | +0.44% |
| 01/28 | 913 | 917 | 911 | 911 | -0.22% | 5,100 | 74億4059万 | +0.11% |
| 01/27 | 916 | 916 | 913 | 913 | 0% | 1,200 | 74億5692万 | +0.44% |
| 01/26 | 915 | 915 | 912 | 913 | -0.11% | 1,800 | 74億5692万 | +0.44% |
| 01/23 | 914 | 915 | 913 | 914 | +0.11% | 1,200 | 74億6509万 | +0.55% |
| 01/22 | 918 | 918 | 912 | 913 | -0.11% | 3,400 | 74億5692万 | +0.44% |
| 01/21 | 915 | 917 | 914 | 914 | -0.22% | 2,500 | 74億6509万 | +0.66% |
| 01/20 | 917 | 918 | 915 | 916 | +0.11% | 2,000 | 74億8142万 | +0.88% |
| 01/19 | 915 | 918 | 915 | 915 | -0.33% | 6,500 | 74億7326万 | +0.77% |
| 01/16 | 917 | 918 | 915 | 918 | +0.11% | 2,700 | 74億9776万 | +1.21% |
| 01/15 | 913 | 917 | 912 | 917 | +0.44% | 4,000 | 74億8959万 | +1.1% |
| 01/14 | 909 | 913 | 909 | 913 | +0.11% | 3,700 | 74億5692万 | +0.66% |
| 01/13 | 913 | 914 | 907 | 912 | -0.11% | 12,300 | 74億4875万 | +0.55% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 912 | 920 | 911 | 913 | +0.22% | 14,800 | 74億5692万 | +0.66% |
| 01/08 | 908 | 912 | 908 | 911 | +0.11% | 6,200 | 74億4059万 | +0.44% |
| 01/07 | 906 | 911 | 906 | 910 | 0% | 3,100 | 74億3242万 | +0.33% |
| 01/06 | 907 | 910 | 906 | 910 | +0.22% | 7,500 | 74億3242万 | +0.33% |
| 01/05 | 906 | 910 | 906 | 908 | +0.44% | 7,900 | 74億1608万 | 0% |
| 2025 |
| 12/30 | 902 | 907 | 902 | 904 | -0.11% | 7,000 | 73億8341万 | -0.44% |
| 12/29 | 902 | 905 | 902 | 905 | +0.33% | 3,100 | 73億9158万 | -0.33% |
| 12/26 | 902 | 903 | 901 | 902 | 0% | 13,700 | 73億6708万 | -0.66% |
| 12/25 | 902 | 903 | 901 | 902 | +0.11% | 4,300 | 73億6708万 | -0.66% |
| 12/24 | 903 | 904 | 901 | 901 | -0.22% | 3,600 | 73億5891万 | -0.77% |
| 12/23 | 905 | 905 | 900 | 903 | +0.11% | 4,500 | 73億7525万 | -0.44% |
| 12/22 | 902 | 903 | 901 | 902 | -0.22% | 5,800 | 73億6708万 | -0.55% |
| 12/19 | 901 | 904 | 901 | 904 | +0.11% | 3,300 | 73億8341万 | -0.33% |
| 12/18 | 901 | 905 | 901 | 903 | -0.22% | 5,200 | 73億7525万 | -0.44% |
| 12/17 | 906 | 906 | 905 | 905 | -0.11% | 800 | 73億9158万 | -0.22% |
| 12/16 | 909 | 909 | 906 | 906 | -0.33% | 1,300 | 73億9975万 | -0.11% |
| 12/15 | 903 | 909 | 903 | 909 | +0.33% | 3,400 | 74億2425万 | +0.22% |
| 12/12 | 908 | 908 | 906 | 906 | -0.22% | 1,000 | 73億9975万 | -0.11% |
| 12/11 | 907 | 910 | 905 | 908 | 0% | 800 | 74億1608万 | +0.22% |
| 12/10 | 906 | 908 | 905 | 908 | +0.22% | 1,200 | 74億1608万 | +0.22% |
| 12/09 | 908 | 908 | 906 | 906 | -0.22% | 2,400 | 73億9975万 | 0% |
| 12/08 | 910 | 912 | 908 | 908 | 0% | 2,900 | 74億1608万 | +0.22% |
| 12/05 | 912 | 912 | 902 | 908 | -0.55% | 4,600 | 74億1608万 | +0.22% |
| 12/04 | 911 | 915 | 910 | 913 | +0.22% | 2,700 | 74億5692万 | +0.77% |
| 12/03 | 914 | 914 | 910 | 911 | 0% | 1,400 | 74億4059万 | +0.55% |
| 12/02 | 911 | 914 | 911 | 911 | 0% | 800 | 74億4059万 | +0.55% |
| 12/01 | 919 | 919 | 908 | 911 | -0.98% | 4,400 | 74億4059万 | +0.55% |
| 11/28 | 933 | 933 | 914 | 920 | -0.65% | 18,900 | 75億1409万 | +1.43% |
| 11/27 | 914 | 928 | 912 | 926 | +1.31% | 20,900 | 75億6310万 | +2.21% |
| 11/26 | 910 | 914 | 908 | 914 | +0.55% | 13,900 | 74億6509万 | +0.88% |
| 11/25 | 901 | 909 | 901 | 909 | +0.89% | 16,800 | 74億2425万 | +0.44% |
| 11/21 | 897 | 905 | 897 | 901 | +0.45% | 9,900 | 73億5891万 | -0.55% |
| 11/20 | 898 | 899 | 896 | 897 | -0.11% | 1,700 | 73億2624万 | -0.99% |
| 11/19 | 897 | 898 | 895 | 898 | +0.11% | 4,300 | 73億3441万 | -0.99% |
| 11/18 | 898 | 899 | 897 | 897 | -0.11% | 3,400 | 73億2624万 | -1.21% |
| 11/17 | 900 | 901 | 898 | 898 | -0.55% | 3,500 | 73億3441万 | -1.21% |
| 11/14 | 902 | 903 | 901 | 903 | 0% | 3,300 | 73億7525万 | -0.66% |
| 11/13 | 902 | 903 | 901 | 903 | +0.11% | 4,700 | 73億7525万 | -0.77% |
| 11/12 | 903 | 904 | 894 | 902 | -0.11% | 10,700 | 73億6708万 | -0.99% |
| 11/11 | 903 | 904 | 903 | 903 | +0.22% | 4,100 | 73億7525万 | -0.99% |
| 11/10 | 901 | 905 | 901 | 901 | 0% | 2,900 | 73億5891万 | -1.21% |
| 11/07 | 900 | 903 | 900 | 901 | -0.11% | 5,100 | 73億5891万 | -1.31% |
| 11/06 | 901 | 905 | 901 | 902 | -0.44% | 3,700 | 73億6708万 | -1.31% |
| 11/05 | 906 | 909 | 905 | 906 | 0% | 2,100 | 73億9975万 | -0.98% |
| 11/04 | 910 | 910 | 906 | 906 | -0.44% | 3,300 | 73億9975万 | -0.98% |
| 10/31 | 910 | 911 | 908 | 910 | 0% | 5,200 | 74億3242万 | -0.66% |
| 10/30 | 909 | 910 | 909 | 910 | +0.22% | 900 | 74億3242万 | -0.66% |
| 10/29 | 909 | 911 | 908 | 908 | -0.44% | 3,400 | 74億1608万 | -0.87% |
| 10/28 | 911 | 912 | 911 | 912 | 0% | 2,800 | 74億4875万 | -0.55% |
| 10/27 | 912 | 913 | 911 | 912 | +0.11% | 4,200 | 74億4875万 | -0.55% |
| 10/24 | 914 | 914 | 911 | 911 | -0.33% | 1,900 | 74億4059万 | -0.76% |
| 10/23 | 912 | 914 | 912 | 914 | +0.22% | 1,400 | 74億6509万 | -0.44% |
| 10/22 | 912 | 913 | 911 | 912 | +0.33% | 5,200 | 74億4875万 | -0.65% |
| 10/21 | 912 | 912 | 909 | 909 | -0.22% | 1,600 | 74億2425万 | -1.09% |
| 10/20 | 913 | 913 | 910 | 911 | -0.22% | 3,500 | 74億4059万 | -0.87% |
| 10/17 | 914 | 914 | 911 | 913 | -0.11% | 900 | 74億5692万 | -0.76% |
| 10/16 | 912 | 914 | 911 | 914 | +0.22% | 2,600 | 74億6509万 | -0.65% |
| 10/15 | 919 | 919 | 911 | 912 | -0.87% | 9,600 | 74億4875万 | -0.87% |
| 10/14 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/14 | 920 | 921 | 919 | 920 | 0% | 4,600 | 75億1409万 | -0.11% |
| 10/10 | 923 | 924 | 920 | 920 | 0% | 4,700 | 75億1409万 | -0.11% |
| 10/09 | 921 | 922 | 920 | 920 | 0% | 3,100 | 75億1409万 | -0.11% |
| 10/08 | 919 | 922 | 919 | 920 | 0% | 2,600 | 75億1409万 | -0.11% |
| 10/07 | 921 | 921 | 920 | 920 | -0.11% | 700 | 75億1409万 | -0.11% |
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。
