| 2026 |
| 06/03 | 258 | 280 | 254 | 268 | +13.08% | 298,700 | 37億1469万 | +34% |
| 06/02 | 236 | 238 | 216 | 237 | -8.85% | 132,900 | 32億8500万 | +20.92% |
| 06/01 | 280 | 281 | 241 | 260 | -4.41% | 184,000 | 36億380万 | +34.72% |
| 05/29 | 257 | 300 | 253 | 272 | +9.68% | 608,200 | 37億7013万 | +43.92% |
| 05/28 | 208 | 251 | 204 | 248 | +19.23% | 260,600 | 34億3747万 | +34.05% |
| 05/27 | 225 | 238 | 205 | 208 | -7.56% | 112,200 | 28億8304万 | +14.92% |
| 05/26 | 236 | 243 | 225 | 225 | -6.25% | 72,400 | 31億1868万 | +25.7% |
| 05/25 | 245 | 255 | 225 | 240 | -2.04% | 153,400 | 33億2659万 | +36.36% |
| 05/22 | 241 | 260 | 226 | 245 | +5.15% | 466,500 | 33億9589万 | +41.62% |
| 05/21 | 217 | 255 | 184 | 233 | +9.91% | 474,900 | 32億2956万 | +37.87% |
| 05/20 | 214 | 224 | 200 | 212 | -8.62% | 244,700 | 29億3848万 | +27.71% |
| 05/19 | 270 | 290 | 232 | 232 | +5.45% | 989,500 | 32億1570万 | +41.46% |
| 05/18 | 220 | 220 | 220 | 220 | +29.41% | 121,800 | 30億4937万 | +36.65% |
| 05/15 | （IR情報）16:00 貸倒引当金繰入額、減損損失及び法人税等調整額(益)の計上並びにその他有価証券評価差額金の減少に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算説明会資料 |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 171 | 174 | 166 | 170 | -0.58% | 25,000 | 23億5633万 | +7.59% |
| 05/14 | 174 | 174 | 168 | 171 | -0.58% | 16,400 | 23億7019万 | +8.92% |
| 05/13 | 166 | 174 | 165 | 172 | +2.38% | 21,200 | 23億8405万 | +9.55% |
| 05/12 | 173 | 174 | 167 | 168 | -1.75% | 25,300 | 23億2861万 | +7.01% |
| 05/11 | 166 | 175 | 161 | 171 | +6.88% | 69,800 | 23億7019万 | +8.92% |
| 05/08 | 155 | 167 | 155 | 160 | +3.9% | 55,200 | 22億1772万 | +1.91% |
| 05/07 | 149 | 154 | 146 | 154 | +3.36% | 20,000 | 21億3456万 | -1.91% |
| 05/01 | 146 | 152 | 146 | 149 | +2.76% | 32,600 | 20億6525万 | -5.7% |
| 04/30 | 150 | 152 | 145 | 145 | -3.33% | 62,200 | 20億981万 | -8.81% |
| 04/28 | 152 | 153 | 148 | 150 | 0% | 11,100 | 20億7912万 | -6.25% |
| 04/27 | 150 | 151 | 146 | 150 | -0.66% | 20,000 | 20億7912万 | -6.83% |
| 04/24 | 159 | 159 | 146 | 151 | -5.03% | 29,800 | 20億9298万 | -6.79% |
| 04/23 | 161 | 161 | 152 | 159 | -1.24% | 23,800 | 22億386万 | -2.45% |
| 04/22 | 159 | 161 | 158 | 161 | 0% | 11,900 | 22億3158万 | -1.83% |
| 04/21 | 162 | 162 | 159 | 161 | 0% | 5,000 | 22億3158万 | -2.42% |
| 04/20 | 161 | 162 | 159 | 161 | +1.26% | 20,800 | 22億3158万 | -3.01% |
| 04/17 | 161 | 161 | 157 | 159 | 0% | 4,100 | 22億386万 | -4.22% |
| 04/16 | 156 | 161 | 156 | 159 | +3.25% | 27,100 | 22億386万 | -4.79% |
| 04/15 | 154 | 160 | 153 | 154 | +0.65% | 11,400 | 21億3456万 | -8.33% |
| 04/14 | 153 | 155 | 152 | 153 | 0% | 14,100 | 21億2070万 | -9.47% |
| 04/13 | 153 | 155 | 150 | 153 | -0.65% | 28,100 | 21億2070万 | -10% |
| 04/10 | 154 | 155 | 153 | 154 | 0% | 15,300 | 21億3456万 | -10.47% |
| 04/09 | 155 | 156 | 153 | 154 | 0% | 19,000 | 21億3456万 | -10.98% |
| 04/08 | 150 | 156 | 149 | 154 | +4.76% | 77,500 | 21億3456万 | -11.49% |
| 04/07 | 155 | 155 | 144 | 147 | -5.77% | 118,700 | 20億3753万 | -16% |
| 04/06 | 166 | 166 | 155 | 156 | -6.02% | 97,300 | 21億6228万 | -11.86% |
| 04/03 | 168 | 170 | 164 | 166 | -1.19% | 32,900 | 23億89万 | -7.26% |
| 04/02 | 173 | 174 | 166 | 168 | -1.75% | 29,700 | 23億2861万 | -6.67% |
| 04/01 | （IR情報）11:30 投資有価証券売却損(特別損失)の計上に関するお知らせ |
| 04/01 | （IR情報）11:30 第13回新株予約権の全部取得及び消却の完了に関するお知らせ |
| 04/01 | 171 | 176 | 171 | 171 | +1.18% | 29,300 | 23億7019万 | -5.52% |
| 03/31 | 174 | 174 | 169 | 169 | -1.74% | 11,900 | 23億4247万 | -7.65% |
| 03/30 | 173 | 174 | 171 | 172 | -2.82% | 10,800 | 23億8405万 | -6.01% |
| 03/27 | 174 | 177 | 172 | 177 | +1.14% | 9,800 | 24億5336万 | -4.32% |
| 03/26 | 175 | 179 | 175 | 175 | 0% | 14,300 | 24億2564万 | -5.41% |
| 03/25 | 175 | 177 | 174 | 175 | +1.16% | 8,200 | 24億2564万 | -5.41% |
| 03/24 | 178 | 179 | 170 | 173 | -2.26% | 31,500 | 23億9791万 | -6.99% |
| 03/23 | 175 | 177 | 171 | 177 | -0.56% | 24,500 | 24億5336万 | -4.84% |
| 03/19 | 179 | 180 | 176 | 178 | 0% | 20,400 | 24億6722万 | -4.81% |
| 03/18 | 176 | 180 | 175 | 178 | +0.56% | 25,200 | 24億6722万 | -4.81% |
| 03/17 | 179 | 182 | 177 | 177 | -1.67% | 36,800 | 24億5336万 | -5.85% |
| 03/16 | 178 | 180 | 178 | 180 | 0% | 17,900 | 24億9494万 | -4.26% |
| 03/13 | 180 | 181 | 178 | 180 | -0.55% | 9,800 | 24億9494万 | -4.76% |
| 03/12 | 183 | 183 | 180 | 181 | -1.09% | 12,000 | 25億880万 | -4.23% |
| 03/11 | 184 | 185 | 180 | 183 | +1.67% | 24,000 | 25億3652万 | -3.17% |
| 03/10 | 183 | 184 | 180 | 180 | +0.56% | 24,800 | 24億9494万 | -5.26% |
| 03/09 | 184 | 184 | 176 | 179 | -2.72% | 41,200 | 24億8108万 | -5.79% |
| 03/06 | 182 | 184 | 180 | 184 | -1.08% | 22,400 | 25億5038万 | -3.66% |
| 03/05 | 187 | 189 | 184 | 186 | +1.64% | 14,100 | 25億7810万 | -2.62% |
| 03/04 | 185 | 189 | 179 | 183 | -3.17% | 45,900 | 25億3652万 | -4.19% |
| 03/03 | 191 | 196 | 185 | 189 | -3.57% | 51,100 | 26億1969万 | -1.56% |
| 03/02 | 197 | 197 | 193 | 196 | -0.51% | 20,200 | 27億1671万 | +2.08% |
| 02/27 | 195 | 199 | 195 | 197 | -1.01% | 35,800 | 27億3057万 | +2.6% |
| 02/26 | 200 | 200 | 194 | 199 | +0.51% | 32,200 | 27億5829万 | +3.65% |
| 02/25 | 198 | 198 | 193 | 198 | +0.51% | 35,700 | 27億4443万 | +3.13% |
| 02/24 | 211 | 212 | 194 | 197 | +3.14% | 139,100 | 27億3057万 | +3.14% |
| 02/20 | （IR情報）15:30 UAE等MENA地域におけるAI・サイバーセキュリティ分野での事業連携に向けた覚書締結に関するお知らせ |
| 02/20 | 211 | 212 | 190 | 191 | -5.91% | 112,900 | 26億4741万 | 0% |
| 02/19 | 194 | 230 | 190 | 203 | +12.15% | 530,600 | 28億1374万 | +6.28% |
| 02/18 | 176 | 188 | 176 | 181 | 0% | 66,700 | 25億880万 | -5.24% |
| 02/17 | 172 | 185 | 172 | 181 | -5.73% | 79,300 | 25億880万 | -5.73% |
| 02/16 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/16 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/16 | 190 | 193 | 190 | 192 | +1.59% | 11,000 | 26億6127万 | -0.52% |
| 02/13 | 192 | 193 | 189 | 189 | -1.56% | 11,400 | 26億1969万 | -2.07% |
| 02/12 | 191 | 196 | 190 | 192 | +1.05% | 15,500 | 26億6127万 | -0.52% |
| 02/10 | 189 | 193 | 187 | 190 | +0.53% | 33,400 | 26億3355万 | -2.06% |
| 02/09 | 189 | 190 | 186 | 189 | +2.72% | 18,200 | 26億1969万 | -2.58% |
| 02/06 | 187 | 188 | 183 | 184 | -2.65% | 38,600 | 25億5038万 | -4.66% |
| 02/05 | 193 | 193 | 187 | 189 | -1.56% | 37,400 | 26億1969万 | -2.07% |
| 02/04 | 191 | 192 | 188 | 192 | +0.52% | 17,100 | 26億6127万 | -0.52% |
| 02/03 | 191 | 193 | 188 | 191 | 0% | 7,500 | 26億4741万 | -0.52% |
| 02/02 | 194 | 194 | 191 | 191 | +1.06% | 7,100 | 26億4741万 | -0.52% |
| 01/30 | 193 | 193 | 189 | 189 | -1.56% | 16,700 | 26億1969万 | -1.56% |
| 01/29 | 197 | 197 | 190 | 192 | -1.54% | 43,500 | 26億6127万 | 0% |
| 01/28 | 195 | 197 | 195 | 195 | +0.52% | 11,600 | 27億285万 | +2.09% |
| 01/27 | 199 | 199 | 189 | 194 | -2.51% | 32,500 | 26億8899万 | +2.11% |
| 01/26 | 199 | 207 | 195 | 199 | +1.53% | 32,500 | 27億5829万 | +4.74% |
| 01/23 | 193 | 197 | 192 | 196 | +2.08% | 17,300 | 27億1671万 | +3.7% |
| 01/22 | 192 | 195 | 191 | 192 | +0.52% | 12,900 | 26億6127万 | +1.59% |
| 01/21 | 191 | 195 | 190 | 191 | -0.52% | 20,800 | 26億4741万 | +1.06% |
| 01/20 | 192 | 197 | 190 | 192 | +0.52% | 44,900 | 26億6127万 | +1.59% |
| 01/19 | 196 | 196 | 191 | 191 | 0% | 11,300 | 26億4741万 | +0.53% |
| 01/16 | 194 | 198 | 191 | 191 | -1.04% | 49,800 | 26億4741万 | +0.53% |
| 01/15 | 190 | 194 | 190 | 193 | -2.53% | 103,100 | 26億7513万 | +1.58% |
| 01/14 | 202 | 206 | 197 | 198 | -2.94% | 36,400 | 27億4443万 | +4.21% |
| 01/13 | 210 | 210 | 202 | 204 | -0.49% | 33,000 | 28億2760万 | +7.37% |
| 01/09 | 210 | 210 | 204 | 205 | +1.49% | 34,600 | 28億4146万 | +7.89% |
| 01/08 | 200 | 205 | 197 | 202 | +3.59% | 55,900 | 27億9988万 | +6.32% |
| 01/07 | 193 | 202 | 190 | 195 | +0.52% | 74,600 | 27億285万 | +2.63% |
| 01/06 | 194 | 205 | 193 | 194 | +1.04% | 86,200 | 26億8899万 | +2.11% |
| 01/05 | 185 | 194 | 185 | 192 | +4.92% | 45,400 | 26億6127万 | +0.52% |
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。
