| 2026 |
| 04/03 | 942 | 942 | 933 | 933 | +0.11% | 3,700 | 25億1191万 | -2.2% |
| 04/02 | 941 | 942 | 932 | 932 | +0.11% | 2,700 | 25億922万 | -2.31% |
| 04/01 | 16:00 従業員持株会制度の拡充に関するお知らせ |
| 04/01 | 933 | 941 | 931 | 931 | +0.76% | 3,800 | 25億653万 | -2.31% |
| 03/31 | 948 | 950 | 924 | 924 | -1.39% | 4,500 | 24億8768万 | -2.94% |
| 03/30 | 947 | 947 | 925 | 937 | -1.37% | 9,400 | 25億2268万 | -1.47% |
| 03/27 | 922 | 950 | 915 | 950 | +3.04% | 6,600 | 25億5768万 | 0% |
| 03/26 | 933 | 935 | 922 | 922 | -0.86% | 1,400 | 24億8230万 | -3.35% |
| 03/25 | 929 | 931 | 919 | 930 | +1.53% | 68,800 | 25億383万 | -2.31% |
| 03/24 | 9:40 名古屋証券取引所メイン市場への市場変更に関するお知らせ |
| 03/24 | 933 | 933 | 908 | 916 | +0.33% | 3,200 | 24億6614万 | -3.07% |
| 03/23 | 913 | 914 | 904 | 913 | -1.08% | 13,300 | 24億5806万 | -2.14% |
| 03/19 | 919 | 932 | 919 | 923 | +0.33% | 10,700 | 24億8499万 | 0% |
| 03/18 | 923 | 929 | 917 | 920 | -0.11% | 15,200 | 24億7691万 | +0.99% |
| 03/17 | 16:10 名古屋証券取引所メイン市場への市場変更承認に関するお知らせ |
| 03/17 | 923 | 945 | 921 | 921 | -0.54% | 6,300 | 24億7960万 | +2.45% |
| 03/16 | 961 | 966 | 926 | 926 | -3.64% | 16,700 | 24億9306万 | +4.4% |
| 03/13 | 969 | 983 | 961 | 961 | -1.74% | 4,100 | 25億8730万 | +9.83% |
| 03/12 | 979 | 984 | 966 | 978 | +0.72% | 3,200 | 26億3306万 | +13.59% |
| 03/11 | 999 | 999 | 962 | 971 | -3.19% | 22,000 | 26億1422万 | +14.64% |
| 03/10 | 999 | 1,018 | 999 | 1,003 | +1.31% | 10,000 | 27億37万 | +20.55% |
| 03/09 | 980 | 998 | 964 | 990 | -2.85% | 21,800 | 26億6537万 | +21.18% |
| 03/06 | 994 | 1,019 | 990 | 1,019 | +2.83% | 21,000 | 27億4345万 | +27.06% |
| 03/05 | 994 | 1,000 | 983 | 991 | +1.23% | 14,400 | 26億6806万 | +26.08% |
| 03/04 | 975 | 1,000 | 950 | 979 | -1.11% | 41,700 | 26億3576万 | +26.65% |
| 03/03 | 1,007 | 1,010 | 968 | 990 | -1% | 26,500 | 26億6537万 | +30.43% |
| 03/02 | 969 | 1,012 | 954 | 1,000 | +2.04% | 22,900 | 26億9230万 | +34.23% |
| 02/27 | 940 | 992 | 940 | 980 | +4.81% | 37,700 | 26億3845万 | +34.25% |
| 02/26 | 912 | 937 | 912 | 935 | +2.63% | 15,600 | 25億1730万 | +30.59% |
| 02/25 | 18:00 ウェビナー登壇のお知らせ |
| 02/25 | 910 | 921 | 902 | 911 | +0.11% | 50,800 | 24億5268万 | +29.4% |
| 02/24 | 913 | 914 | 888 | 910 | +1.11% | 53,900 | 24億4999万 | +31.5% |
| 02/20 | 922 | 925 | 890 | 900 | -2.28% | 97,900 | 24億2307万 | +32.16% |
| 02/19 | 1,060 | 1,220 | 882 | 921 | -11.01% | 1,029,100 | 24億7960万 | +37.67% |
| 02/18 | 902 | 1,035 | 901 | 1,035 | +16.95% | 1,098,800 | 27億8653万 | +57.53% |
| 02/17 | 9:30 個人投資家向けIRセミナー『Kabu Berry Lab』アーカイブ動画及び書き起こし記事公開に関するお知らせ |
| 02/17 | 884 | 885 | 865 | 885 | +20.41% | 130,000 | 23億8268万 | +38.28% |
| 02/16 | 735 | 735 | 735 | 735 | +15.75% | 41,900 | 19億7884万 | +16.67% |
| 02/13 | 16:00 EmMatch株式会社との資本業務提携に関するお知らせ |
| 02/13 | 16:00 株主優待制度導入に伴う配当方針の変更に関するお知らせ |
| 02/13 | 16:00 2026年6月期第2四半期決算説明資料 |
| 02/13 | 16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/13 | 632 | 655 | 632 | 635 | -2.01% | 11,200 | 17億961万 | +1.44% |
| 02/12 | 630 | 655 | 630 | 648 | +3.68% | 7,400 | 17億4461万 | +3.68% |
| 02/10 | 630 | 635 | 624 | 625 | -0.95% | 3,300 | 16億8268万 | +0.16% |
| 02/09 | 16:00 個人投資家向けイベント「アスアファンミーティング」開催のお知らせ |
| 02/09 | 620 | 640 | 620 | 631 | +1.94% | 5,200 | 16億9884万 | +0.96% |
| 02/06 | 620 | 626 | 619 | 619 | -0.16% | 700 | 16億6653万 | -0.8% |
| 02/05 | 616 | 623 | 616 | 620 | +0.81% | 5,700 | 16億6922万 | -0.64% |
| 02/04 | 616 | 623 | 615 | 615 | -0.32% | 3,400 | 16億5576万 | -1.44% |
| 02/03 | 617 | 622 | 617 | 617 | +0.49% | 1,600 | 16億6114万 | -1.12% |
| 02/02 | 641 | 641 | 611 | 614 | -1.13% | 8,100 | 16億5307万 | -1.44% |
| 01/30 | 612 | 621 | 612 | 621 | +0.98% | 2,900 | 16億7191万 | -0.32% |
| 01/29 | 633 | 633 | 615 | 615 | -2.07% | 4,300 | 16億5576万 | -1.13% |
| 01/28 | 647 | 647 | 628 | 628 | -2.94% | 4,800 | 16億9076万 | +1.13% |
| 01/27 | 665 | 665 | 645 | 647 | +0.31% | 9,200 | 17億4191万 | +4.19% |
| 01/26 | 635 | 717 | 634 | 645 | +1.57% | 70,200 | 17億3653万 | +4.2% |
| 01/23 | 634 | 635 | 630 | 635 | +0.63% | 3,600 | 17億961万 | +2.75% |
| 01/22 | 626 | 636 | 626 | 631 | +0.96% | 1,800 | 16億9884万 | +2.1% |
| 01/21 | 625 | 631 | 625 | 625 | -0.64% | 4,100 | 16億8187万 | +1.3% |
| 01/20 | 633 | 633 | 626 | 629 | +0.64% | 2,100 | 16億9263万 | +2.11% |
| 01/19 | 624 | 629 | 622 | 625 | +0.32% | 4,100 | 16億8187万 | +1.63% |
| 01/16 | 614 | 623 | 614 | 623 | +1.63% | 3,200 | 16億7649万 | +1.47% |
| 01/15 | 614 | 614 | 612 | 613 | -0.16% | 1,900 | 16億4958万 | 0% |
| 01/14 | 623 | 623 | 614 | 614 | -0.32% | 2,100 | 16億5227万 | +0.16% |
| 01/13 | 634 | 634 | 615 | 616 | -1.75% | 5,200 | 16億5765万 | +0.33% |
| 01/09 | 619 | 627 | 619 | 627 | -0.16% | 1,900 | 16億8725万 | +2.12% |
| 01/08 | 623 | 632 | 612 | 628 | +0.64% | 10,400 | 16億8994万 | +2.28% |
| 01/07 | 625 | 633 | 624 | 624 | 0% | 5,000 | 16億7918万 | +1.46% |
| 01/06 | 625 | 633 | 620 | 624 | -1.42% | 6,800 | 16億7918万 | +1.3% |
| 01/05 | 622 | 633 | 620 | 633 | +2.76% | 6,600 | 17億340万 | +2.43% |
| 2025 |
| 12/30 | 624 | 625 | 615 | 616 | -1.28% | 2,800 | 16億5765万 | -0.32% |
| 12/29 | 612 | 628 | 603 | 624 | +1.79% | 3,800 | 16億7918万 | +0.81% |
| 12/26 | 608 | 615 | 599 | 613 | -0.16% | 30,200 | 16億4958万 | -0.97% |
| 12/25 | 605 | 622 | 601 | 614 | +2.5% | 13,800 | 16億5227万 | -0.81% |
| 12/24 | 603 | 603 | 598 | 599 | -0.17% | 14,400 | 16億1190万 | -3.39% |
| 12/23 | 600 | 607 | 600 | 600 | 0% | 4,900 | 16億1460万 | -3.54% |
| 12/22 | 600 | 615 | 600 | 600 | +0.5% | 6,900 | 16億1460万 | -3.85% |
| 12/19 | 616 | 616 | 597 | 597 | -2.93% | 7,400 | 16億652万 | -4.78% |
| 12/18 | 609 | 615 | 600 | 615 | +0.65% | 4,000 | 16億5496万 | -2.38% |
| 12/17 | 616 | 616 | 610 | 611 | -1.61% | 5,300 | 16億4420万 | -3.32% |
| 12/16 | 620 | 626 | 617 | 621 | +0.32% | 6,000 | 16億7111万 | -2.2% |
| 12/15 | 606 | 619 | 606 | 619 | +1.48% | 8,100 | 16億6572万 | -2.83% |
| 12/12 | 602 | 611 | 601 | 610 | +0.49% | 8,700 | 16億4151万 | -4.39% |
| 12/11 | 598 | 620 | 596 | 607 | +1.85% | 17,200 | 16億3343万 | -5.3% |
| 12/10 | 10:00 IRセミナー登壇のお知らせ |
| 12/10 | 604 | 609 | 589 | 596 | -1.49% | 19,200 | 16億383万 | -7.31% |
| 12/09 | 608 | 610 | 605 | 605 | -0.66% | 4,600 | 16億2805万 | -6.35% |
| 12/08 | 606 | 622 | 606 | 609 | +0.5% | 11,800 | 16億3881万 | -6.16% |
| 12/05 | 615 | 620 | 572 | 606 | -2.88% | 91,500 | 16億3074万 | -7.06% |
| 12/04 | 619 | 629 | 619 | 624 | +0.81% | 5,800 | 16億7918万 | -4.73% |
| 12/03 | 626 | 636 | 615 | 619 | -2.67% | 8,800 | 16億6572万 | -5.93% |
| 12/02 | 639 | 648 | 630 | 636 | -2% | 6,900 | 17億1147万 | -3.78% |
| 12/01 | 661 | 664 | 638 | 649 | -1.82% | 6,100 | 17億4645万 | -2.11% |
| 11/28 | 659 | 663 | 655 | 661 | +1.07% | 12,000 | 17億7875万 | -0.75% |
| 11/27 | 650 | 664 | 650 | 654 | +0.77% | 2,600 | 17億5991万 | -2.1% |
| 11/26 | 633 | 649 | 633 | 649 | +1.88% | 15,700 | 17億4645万 | -2.99% |
| 11/25 | 621 | 643 | 621 | 637 | +2.58% | 11,400 | 17億1416万 | -5.21% |
| 11/21 | 628 | 648 | 621 | 621 | -0.8% | 16,300 | 16億7111万 | -7.73% |
| 11/20 | 645 | 645 | 621 | 626 | -2.03% | 43,800 | 16億8387万 | -7.4% |
| 11/19 | 636 | 640 | 620 | 639 | +0.63% | 7,900 | 17億1884万 | -5.89% |
| 11/18 | 652 | 655 | 620 | 635 | -2.31% | 39,000 | 17億808万 | -6.75% |
| 11/17 | 660 | 661 | 642 | 650 | -2.84% | 37,700 | 17億4843万 | -5.11% |
| 11/14 | 671 | 680 | 662 | 669 | -0.74% | 17,600 | 17億9954万 | -3.04% |
| 11/13 | 18:25 (訂正)「2026年6月期第1四半期決算説明資料」の一部訂正について |
| 11/13 | 16:00 2026年6月期第1四半期決算説明資料 |
| 11/13 | 16:00 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 675 | 682 | 667 | 674 | -0.15% | 3,200 | 18億1299万 | -2.74% |
| 11/12 | 667 | 680 | 667 | 675 | +0.45% | 5,300 | 18億1568万 | -3.02% |
| 11/11 | 672 | 672 | 666 | 672 | 0% | 2,300 | 18億761万 | -3.86% |
| 11/10 | 676 | 680 | 670 | 672 | +0.75% | 2,700 | 18億761万 | -4.27% |
| 11/07 | 670 | 670 | 665 | 667 | -0.15% | 1,800 | 17億9416万 | -5.26% |
| 11/06 | 664 | 680 | 664 | 668 | +0.15% | 6,600 | 17億9685万 | -5.25% |
| 11/05 | 670 | 680 | 662 | 667 | -1.19% | 26,500 | 17億9416万 | -5.66% |
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。
