| 2026 |
| 05/18 | （IR情報）17:00 株式会社アントレックスとの業務提携契約締結に関するお知らせ |
| 05/18 | 820 | 826 | 810 | 811 | -2.05% | 21,000 | 63億7583万 | -11.85% |
| 05/15 | 845 | 845 | 822 | 828 | -2.59% | 27,400 | 65億948万 | -10.58% |
| 05/14 | 863 | 863 | 845 | 850 | -1.96% | 24,400 | 66億8244万 | -8.6% |
| 05/13 | 893 | 893 | 867 | 867 | -2.91% | 21,500 | 68億1609万 | -7.27% |
| 05/12 | （5%ルール）古川徳厚（15.57%）グロースパートナーズ（15.57%） |
| 05/12 | （5%ルール）日本政策投資銀行（19%） |
| 05/12 | 899 | 900 | 892 | 893 | -0.67% | 12,300 | 70億2049万 | -4.8% |
| 05/11 | 901 | 902 | 899 | 899 | -0.55% | 14,700 | 70億6766万 | -4.46% |
| 05/08 | 912 | 912 | 904 | 904 | -0.88% | 10,900 | 71億697万 | -4.14% |
| 05/07 | 921 | 922 | 912 | 912 | -0.98% | 12,700 | 71億6987万 | -3.49% |
| 05/01 | 923 | 924 | 919 | 921 | +0.11% | 5,000 | 72億4062万 | -2.75% |
| 04/30 | （IR情報）15:40 第三者割当による第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に係る払込完了に関するお知らせ |
| 04/30 | 922 | 925 | 920 | 920 | -0.54% | 9,800 | 72億3276万 | -2.95% |
| 04/28 | 927 | 928 | 925 | 925 | -0.22% | 6,000 | 72億7207万 | -2.63% |
| 04/27 | 937 | 940 | 926 | 927 | -1.38% | 13,200 | 72億8779万 | -2.52% |
| 04/24 | 944 | 946 | 939 | 940 | -0.74% | 10,200 | 73億8999万 | -1.26% |
| 04/23 | 948 | 949 | 945 | 947 | -0.11% | 6,600 | 74億4502万 | -0.63% |
| 04/22 | 949 | 951 | 948 | 948 | -0.11% | 2,800 | 74億5289万 | -0.63% |
| 04/21 | 949 | 951 | 948 | 949 | 0% | 4,300 | 74億6075万 | -0.52% |
| 04/20 | （IR情報）17:15 (訂正)「業務資本提携並びに第三者割当による第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行」の一部訂正について |
| 04/20 | 950 | 950 | 949 | 949 | -0.11% | 5,800 | 74億6075万 | -0.63% |
| 04/17 | （IR情報）15:40 組織変更並びに取締役の辞任及び執行役員の人事異動のお知らせ |
| 04/17 | 950 | 950 | 949 | 950 | 0% | 5,800 | 74億6861万 | -0.52% |
| 04/16 | 951 | 954 | 950 | 950 | 0% | 5,500 | 74億6861万 | -0.63% |
| 04/15 | 950 | 953 | 950 | 950 | -0.11% | 5,300 | 74億6861万 | -0.63% |
| 04/14 | 953 | 955 | 951 | 951 | -0.21% | 3,200 | 74億7647万 | -0.63% |
| 04/13 | 955 | 955 | 950 | 953 | +0.21% | 11,400 | 74億9220万 | -0.42% |
| 04/10 | （IR情報）17:15 業務資本提携に関する契約の締結並びに第三者割当による第7回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に関するお知らせ |
| 04/10 | （IR情報）15:40 2026年5月期第3四半期決算短信(日本基準)(連結) |
| 04/10 | 952 | 953 | 951 | 951 | -0.11% | 3,200 | 74億7647万 | -0.73% |
| 04/09 | 952 | 954 | 950 | 952 | 0% | 4,500 | 74億8433万 | -0.73% |
| 04/08 | 950 | 952 | 950 | 952 | +0.21% | 5,400 | 74億8433万 | -0.73% |
| 04/07 | 953 | 953 | 950 | 950 | -0.21% | 7,600 | 74億6861万 | -1.04% |
| 04/06 | 953 | 954 | 951 | 952 | -0.31% | 9,100 | 74億8433万 | -0.94% |
| 04/03 | 957 | 957 | 953 | 955 | 0% | 4,100 | 75億792万 | -0.62% |
| 04/02 | 956 | 958 | 955 | 955 | 0% | 2,700 | 75億792万 | -0.73% |
| 04/01 | 958 | 958 | 953 | 955 | -0.1% | 4,500 | 75億792万 | -0.83% |
| 03/31 | 955 | 956 | 955 | 956 | +0.1% | 2,900 | 75億1578万 | -0.73% |
| 03/30 | 955 | 956 | 953 | 955 | 0% | 6,300 | 75億792万 | -0.93% |
| 03/27 | 957 | 957 | 955 | 955 | -0.21% | 4,400 | 75億792万 | -0.93% |
| 03/26 | 960 | 960 | 956 | 957 | -0.1% | 4,500 | 75億2364万 | -0.83% |
| 03/25 | 958 | 960 | 958 | 958 | 0% | 3,700 | 75億3150万 | -0.83% |
| 03/24 | 959 | 959 | 956 | 958 | -0.1% | 4,400 | 75億3150万 | -0.83% |
| 03/23 | 960 | 960 | 955 | 959 | -0.1% | 9,100 | 75億3937万 | -0.83% |
| 03/19 | 960 | 961 | 960 | 960 | -0.21% | 3,900 | 75億4723万 | -0.72% |
| 03/18 | 962 | 962 | 960 | 962 | +0.1% | 2,800 | 75億6295万 | -0.62% |
| 03/17 | 961 | 963 | 961 | 961 | 0% | 3,300 | 75億5509万 | -0.72% |
| 03/16 | 961 | 963 | 961 | 961 | 0% | 7,800 | 75億5509万 | -0.83% |
| 03/13 | 962 | 965 | 961 | 961 | -0.21% | 5,600 | 75億5509万 | -0.83% |
| 03/12 | 962 | 967 | 962 | 963 | -0.41% | 3,600 | 75億7081万 | -0.62% |
| 03/11 | 968 | 968 | 963 | 967 | +0.31% | 4,100 | 76億226万 | -0.31% |
| 03/10 | 963 | 965 | 962 | 964 | +0.21% | 5,600 | 75億7867万 | -0.62% |
| 03/09 | 967 | 967 | 962 | 962 | -0.72% | 9,500 | 75億6295万 | -0.82% |
| 03/06 | 966 | 969 | 966 | 969 | +0.21% | 3,600 | 76億1798万 | -0.1% |
| 03/05 | 964 | 968 | 963 | 967 | +0.31% | 6,000 | 76億226万 | -0.41% |
| 03/04 | 967 | 970 | 960 | 964 | -0.41% | 15,900 | 75億7867万 | -0.72% |
| 03/03 | 970 | 970 | 968 | 968 | -0.1% | 9,200 | 76億1012万 | -0.31% |
| 03/02 | 970 | 971 | 969 | 969 | -0.21% | 12,300 | 76億1798万 | -0.31% |
| 02/27 | 974 | 974 | 970 | 971 | -0.21% | 5,600 | 76億3371万 | -0.1% |
| 02/26 | 973 | 974 | 970 | 973 | +0.21% | 3,800 | 76億4943万 | +0.1% |
| 02/25 | 970 | 972 | 969 | 971 | +0.1% | 4,800 | 76億3371万 | -0.21% |
| 02/24 | 970 | 972 | 970 | 970 | 0% | 7,100 | 76億2584万 | -0.31% |
| 02/20 | 974 | 974 | 970 | 970 | -0.1% | 3,800 | 76億2584万 | -0.31% |
| 02/19 | 978 | 978 | 970 | 971 | -0.72% | 6,600 | 76億3371万 | -0.21% |
| 02/18 | 970 | 978 | 969 | 978 | +0.82% | 11,200 | 76億8874万 | +0.41% |
| 02/17 | 971 | 972 | 970 | 970 | -0.21% | 5,200 | 76億2584万 | -0.41% |
| 02/16 | 970 | 972 | 970 | 972 | +0.21% | 5,500 | 76億4157万 | -0.21% |
| 02/13 | 971 | 972 | 970 | 970 | -0.1% | 5,000 | 76億2584万 | -0.51% |
| 02/12 | 972 | 973 | 970 | 971 | +0.1% | 8,300 | 76億3371万 | -0.41% |
| 02/10 | 971 | 973 | 970 | 970 | 0% | 4,400 | 76億2584万 | -0.51% |
| 02/09 | 970 | 972 | 970 | 970 | -0.1% | 8,900 | 76億2584万 | -0.51% |
| 02/06 | 970 | 973 | 970 | 971 | -0.1% | 5,800 | 76億3371万 | -0.41% |
| 02/05 | 970 | 973 | 970 | 972 | +0.21% | 3,800 | 76億4157万 | -0.31% |
| 02/04 | 970 | 972 | 970 | 970 | 0% | 5,000 | 76億2584万 | -0.51% |
| 02/03 | 970 | 973 | 970 | 970 | 0% | 7,300 | 76億2584万 | -0.51% |
| 02/02 | 973 | 975 | 970 | 970 | -0.31% | 7,200 | 76億2584万 | -0.51% |
| 01/30 | 972 | 975 | 972 | 973 | +0.1% | 3,300 | 76億4943万 | -0.21% |
| 01/29 | 976 | 976 | 972 | 972 | -0.31% | 3,100 | 76億4157万 | -0.31% |
| 01/28 | 975 | 975 | 972 | 975 | 0% | 5,000 | 76億6515万 | +0.1% |
| 01/27 | 975 | 977 | 975 | 975 | 0% | 3,000 | 76億6515万 | +0.1% |
| 01/26 | 978 | 978 | 975 | 975 | -0.31% | 3,900 | 76億6515万 | +0.1% |
| 01/23 | 975 | 978 | 975 | 978 | +0.31% | 3,000 | 76億8874万 | +0.41% |
| 01/22 | 985 | 985 | 975 | 975 | -0.1% | 9,400 | 76億6515万 | +0.1% |
| 01/21 | 978 | 978 | 976 | 976 | -0.41% | 5,600 | 76億7301万 | +0.21% |
| 01/20 | 979 | 980 | 977 | 980 | +0.31% | 3,000 | 77億446万 | +0.72% |
| 01/19 | 977 | 980 | 977 | 977 | 0% | 6,900 | 76億8088万 | +0.41% |
| 01/16 | 980 | 980 | 977 | 977 | 0% | 4,300 | 76億8088万 | +0.41% |
| 01/15 | 979 | 979 | 976 | 977 | -0.2% | 7,700 | 76億8088万 | +0.41% |
| 01/14 | 978 | 979 | 976 | 979 | +0.1% | 7,800 | 76億9660万 | +0.72% |
| 01/13 | 990 | 990 | 974 | 978 | -0.81% | 25,000 | 76億8874万 | +0.62% |
| 01/09 | （IR情報）15:40 2026年5月期第2四半期(中間期)決算短信(日本基準)(連結) |
| 01/09 | 977 | 989 | 973 | 986 | +1.02% | 23,100 | 77億5163万 | +1.44% |
| 01/08 | 977 | 977 | 972 | 976 | +0.31% | 6,000 | 76億7301万 | +0.51% |
| 01/07 | 975 | 975 | 973 | 973 | -0.21% | 6,600 | 76億4943万 | +0.21% |
| 01/06 | 972 | 975 | 971 | 975 | +0.31% | 6,800 | 76億6515万 | +0.31% |
| 01/05 | （IR情報）15:40 連結子会社の代表取締役の異動に関するお知らせ |
| 01/05 | 972 | 974 | 971 | 972 | +0.1% | 9,200 | 76億4157万 | 0% |
| 2025 |
| 12/30 | 975 | 975 | 967 | 971 | -0.21% | 9,200 | 76億3371万 | -0.21% |
| 12/29 | 966 | 973 | 966 | 973 | +0.62% | 13,400 | 76億4943万 | -0.21% |
| 12/26 | 967 | 968 | 966 | 967 | -0.21% | 17,400 | 76億226万 | -1.02% |
| 12/25 | 969 | 969 | 967 | 969 | +0.1% | 13,100 | 76億1798万 | -1.02% |
| 12/24 | 969 | 970 | 968 | 968 | -0.1% | 12,500 | 76億1012万 | -1.43% |
| 12/23 | 970 | 971 | 969 | 969 | -0.1% | 13,000 | 76億1798万 | -1.52% |
| 12/22 | 971 | 972 | 970 | 970 | -0.1% | 11,700 | 76億2584万 | -1.62% |
| 12/19 | 972 | 973 | 971 | 971 | 0% | 8,400 | 76億3371万 | -1.82% |
| 12/18 | 972 | 972 | 970 | 971 | -0.1% | 10,900 | 76億3371万 | -2.02% |
| 12/17 | 975 | 976 | 972 | 972 | -0.31% | 8,100 | 76億4157万 | -2.11% |
| 12/16 | 975 | 976 | 971 | 975 | 0% | 18,200 | 76億6515万 | -2.11% |
| 12/15 | 968 | 975 | 968 | 975 | +0.72% | 16,500 | 76億6515万 | -2.3% |
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。
