| 2026 |
| 04/22 | （5%ルール）PKSHA Technology Capital LLC.（0.73%）PKSHA Technology Inc.（10.35%） |
| 04/22 | 406 | 408 | 406 | 408 | +0.25% | 1,700 | 49億1974万 | -3.77% |
| 04/21 | 410 | 412 | 403 | 407 | -1.93% | 14,900 | 49億768万 | -4.24% |
| 04/20 | 419 | 421 | 411 | 415 | +0.48% | 2,700 | 50億415万 | -2.81% |
| 04/17 | 416 | 422 | 413 | 413 | 0% | 5,300 | 49億8003万 | -3.5% |
| 04/16 | 415 | 420 | 413 | 413 | -0.48% | 5,700 | 48億4771万 | -3.73% |
| 04/15 | （IR情報）15:30 第三者割当による新株式発行に係る払込完了に関するお知らせ |
| 04/15 | 417 | 422 | 415 | 415 | -0.48% | 10,200 | 48億7118万 | -3.49% |
| 04/14 | 419 | 419 | 416 | 417 | -0.24% | 2,600 | 48億9466万 | -3.02% |
| 04/13 | 420 | 426 | 418 | 418 | -0.71% | 3,500 | 49億640万 | -3.02% |
| 04/10 | 420 | 426 | 420 | 421 | -0.47% | 3,800 | 49億4161万 | -2.32% |
| 04/09 | 425 | 425 | 422 | 423 | -0.24% | 500 | 49億6508万 | -1.86% |
| 04/08 | 424 | 428 | 422 | 424 | +0.24% | 4,100 | 49億7682万 | -1.62% |
| 04/07 | 425 | 425 | 423 | 423 | -0.7% | 1,200 | 49億6508万 | -1.86% |
| 04/06 | 429 | 430 | 423 | 426 | +0.24% | 2,100 | 50億30万 | -1.39% |
| 04/03 | （5%ルール）村上浩輝（19.18%）エイチ（9.95%） |
| 04/03 | 435 | 435 | 424 | 425 | -2.3% | 1,400 | 49億8856万 | -1.85% |
| 04/02 | 436 | 436 | 420 | 435 | -0.23% | 3,700 | 51億594万 | +0.23% |
| 04/01 | 438 | 438 | 426 | 436 | +1.63% | 1,100 | 51億1768万 | +0.23% |
| 03/31 | 420 | 431 | 413 | 429 | +1.9% | 5,300 | 50億3551万 | -1.38% |
| 03/30 | 423 | 423 | 420 | 421 | -1.64% | 1,600 | 49億4161万 | -3.44% |
| 03/27 | 432 | 441 | 427 | 428 | +0.94% | 3,900 | 50億2377万 | -2.06% |
| 03/26 | 443 | 443 | 424 | 424 | -2.53% | 2,700 | 49億7682万 | -3.2% |
| 03/25 | 440 | 440 | 434 | 435 | +0.69% | 5,000 | 51億594万 | -1.14% |
| 03/24 | （5%ルール）PKSHA Technology Capital LLC.（0.73%）PKSHA Technology Inc.（7.62%） |
| 03/24 | 448 | 448 | 432 | 432 | +1.89% | 2,200 | 50億7072万 | -2.04% |
| 03/23 | 441 | 441 | 419 | 424 | -3.85% | 14,600 | 49億7614万 | -4.07% |
| 03/19 | （5%ルール）中村真広（2.98%）エム（4.22%） |
| 03/19 | 447 | 462 | 434 | 441 | -1.56% | 16,000 | 51億7566万 | -0.23% |
| 03/18 | 443 | 448 | 420 | 448 | +1.13% | 13,800 | 52億5781万 | +1.13% |
| 03/17 | 444 | 451 | 414 | 443 | -1.99% | 92,500 | 51億9913万 | 0% |
| 03/16 | （IR情報）15:45 資本業務提携及び第三者割当による新株式発行について |
| 03/16 | （IR情報）15:45 資本業務提携、第三者割当による新株式の発行及び主要株主の異動並びに公開買付けに準ずる行為として政令で定める買い集め行為の予定に関するお知らせ |
| 03/16 | （IR情報）15:30 2026年7月期第2四半期決算説明資料 |
| 03/16 | （IR情報）15:30 2026年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/16 | 438 | 460 | 430 | 452 | +3.2% | 30,500 | 53億476万 | +2.03% |
| 03/13 | 429 | 438 | 421 | 438 | +0.92% | 6,000 | 51億4045万 | -1.13% |
| 03/12 | 436 | 436 | 428 | 434 | -0.69% | 1,600 | 50億9351万 | -2.25% |
| 03/11 | 425 | 437 | 425 | 437 | +2.82% | 12,300 | 51億2871万 | -1.8% |
| 03/10 | 437 | 440 | 425 | 425 | -1.62% | 10,900 | 49億8788万 | -4.49% |
| 03/09 | 420 | 432 | 417 | 432 | +2.13% | 12,600 | 50億7003万 | -3.36% |
| 03/06 | 420 | 426 | 420 | 423 | +0.71% | 9,900 | 49億6441万 | -5.58% |
| 03/05 | 422 | 426 | 420 | 420 | -0.24% | 11,700 | 49億2920万 | -6.46% |
| 03/04 | 432 | 432 | 418 | 421 | -2.32% | 30,800 | 49億4094万 | -6.44% |
| 03/03 | （IR情報）16:00 2026年７月期 第２四半期決算説明会のご案内 |
| 03/03 | 444 | 445 | 430 | 431 | -3.15% | 23,200 | 50億5830万 | -4.65% |
| 03/02 | 450 | 450 | 445 | 445 | -0.67% | 1,800 | 52億2260万 | -1.77% |
| 02/27 | 445 | 451 | 445 | 448 | -0.44% | 6,900 | 52億5781万 | -1.32% |
| 02/26 | 450 | 450 | 447 | 450 | +0.67% | 2,400 | 52億8129万 | -1.1% |
| 02/25 | 455 | 455 | 445 | 447 | -1.54% | 9,700 | 52億4608万 | -1.97% |
| 02/24 | 452 | 460 | 445 | 454 | +0.44% | 9,100 | 53億2823万 | -0.66% |
| 02/20 | 451 | 456 | 451 | 452 | +0.44% | 2,700 | 53億476万 | -1.31% |
| 02/19 | 453 | 456 | 450 | 450 | -1.32% | 4,300 | 52億8129万 | -1.75% |
| 02/18 | 454 | 459 | 453 | 456 | +0.44% | 3,200 | 53億5170万 | -0.65% |
| 02/17 | 460 | 463 | 454 | 454 | -2.37% | 2,500 | 53億2823万 | -1.09% |
| 02/16 | 445 | 465 | 445 | 465 | +3.79% | 3,900 | 54億5733万 | +1.31% |
| 02/13 | （5%ルール）竹内真（6.13%） |
| 02/13 | 445 | 448 | 445 | 448 | +0.45% | 1,700 | 52億5781万 | -2.61% |
| 02/12 | 447 | 451 | 445 | 446 | -0.89% | 5,900 | 52億3434万 | -3.04% |
| 02/10 | 450 | 450 | 450 | 450 | 0% | 100 | 52億8129万 | -2.6% |
| 02/09 | 452 | 458 | 440 | 450 | 0% | 5,800 | 52億8129万 | -2.6% |
| 02/06 | 451 | 453 | 449 | 450 | -1.1% | 5,000 | 52億8129万 | -2.6% |
| 02/05 | 451 | 462 | 450 | 455 | +1.11% | 2,300 | 53億3997万 | -1.52% |
| 02/04 | 452 | 455 | 450 | 450 | -1.1% | 2,100 | 52億8129万 | -2.6% |
| 02/03 | 456 | 458 | 455 | 455 | -0.22% | 1,800 | 53億3997万 | -1.3% |
| 02/02 | 460 | 460 | 451 | 456 | -0.87% | 2,000 | 53億5170万 | -0.87% |
| 01/30 | 447 | 460 | 447 | 460 | -0.22% | 17,200 | 53億9865万 | 0% |
| 01/29 | 450 | 479 | 448 | 461 | +1.32% | 7,200 | 54億1038万 | +0.66% |
| 01/28 | （5%ルール）中村真広（6.82%）エム（7.54%） |
| 01/28 | 460 | 460 | 455 | 455 | +0.66% | 1,600 | 53億3997万 | -0.44% |
| 01/27 | 454 | 458 | 451 | 452 | -1.31% | 3,300 | 53億476万 | -0.88% |
| 01/26 | 463 | 463 | 458 | 458 | -1.51% | 4,100 | 53億7517万 | +0.66% |
| 01/23 | （5%ルール）村上浩輝（19.1%）エイチ（9.95%） |
| 01/23 | 473 | 473 | 465 | 465 | -0.85% | 7,500 | 54億5733万 | +2.2% |
| 01/22 | 467 | 470 | 463 | 469 | +0.64% | 3,900 | 55億427万 | +3.3% |
| 01/21 | 473 | 475 | 466 | 466 | -1.48% | 7,200 | 54億6906万 | +2.64% |
| 01/20 | （IR情報）17:00 新経営体制における株主価値に対するアラインメント施策について |
| 01/20 | （IR情報）17:00 当社連結子会社における財務上の特約が付された当座貸越契約の締結に関するお知らせ |
| 01/20 | （IR情報）17:00 ストック・オプション(新株予約権)の発行及び第三者割当による自己株式処分に関するお知らせ |
| 01/20 | 481 | 483 | 473 | 473 | -1.87% | 2,600 | 55億5122万 | +4.19% |
| 01/19 | 472 | 490 | 470 | 482 | +2.55% | 15,700 | 56億5684万 | +6.17% |
| 01/16 | 467 | 470 | 467 | 470 | +1.08% | 3,300 | 55億1601万 | +3.75% |
| 01/15 | 461 | 465 | 456 | 465 | +2.65% | 4,100 | 54億5733万 | +2.42% |
| 01/14 | 472 | 472 | 450 | 453 | -3.41% | 6,900 | 53億1649万 | -0.22% |
| 01/13 | 476 | 476 | 464 | 469 | +1.52% | 2,800 | 55億427万 | +3.08% |
| 01/09 | 476 | 476 | 462 | 462 | -1.28% | 4,200 | 54億2212万 | +1.54% |
| 01/08 | 478 | 478 | 465 | 468 | -0.64% | 4,900 | 54億9254万 | +2.63% |
| 01/07 | 480 | 480 | 467 | 471 | -0.42% | 5,900 | 55億2775万 | +3.06% |
| 01/06 | 478 | 479 | 463 | 473 | +2.38% | 11,800 | 55億5122万 | +3.28% |
| 01/05 | 464 | 475 | 456 | 462 | +3.13% | 25,400 | 54億2212万 | +0.65% |
| 2025 |
| 12/30 | 443 | 454 | 440 | 448 | +0.9% | 11,600 | 52億5781万 | -2.61% |
| 12/29 | 433 | 454 | 433 | 444 | -2.84% | 12,200 | 52億1087万 | -3.69% |
| 12/26 | 431 | 457 | 430 | 457 | +5.54% | 19,000 | 53億6344万 | -1.3% |
| 12/25 | 440 | 440 | 433 | 433 | -1.14% | 7,500 | 50億8177万 | -6.68% |
| 12/24 | 436 | 440 | 433 | 438 | +0.69% | 6,600 | 51億4045万 | -6.01% |
| 12/23 | 426 | 441 | 426 | 435 | +2.11% | 20,200 | 51億524万 | -7.05% |
| 12/22 | 427 | 440 | 420 | 426 | -1.16% | 38,500 | 49億9928万 | -9.36% |
| 12/19 | 433 | 437 | 418 | 431 | +0.23% | 20,100 | 50億5795万 | -8.88% |
| 12/18 | 437 | 440 | 429 | 430 | -1.6% | 10,500 | 50億4622万 | -9.47% |
| 12/17 | 441 | 441 | 418 | 437 | -0.68% | 32,600 | 51億2836万 | -8.39% |
| 12/16 | 448 | 448 | 425 | 440 | -3.51% | 42,300 | 51億6357万 | -8.14% |
| 12/15 | 431 | 460 | 410 | 456 | -3.18% | 116,300 | 53億5134万 | -5% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算説明資料 |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 473 | 475 | 467 | 471 | +1.29% | 19,800 | 55億2737万 | -2.08% |
| 12/11 | 462 | 469 | 461 | 465 | -0.43% | 4,800 | 54億5696万 | -3.33% |
| 12/10 | （IR情報）16:00 2026年７月期 第１四半期決算説明会のご案内 |
| 12/10 | 461 | 473 | 460 | 467 | +0.86% | 7,700 | 54億8043万 | -3.11% |
| 12/09 | 477 | 477 | 455 | 463 | -3.34% | 25,000 | 54億3349万 | -3.94% |
| 12/08 | 479 | 479 | 466 | 479 | +0.21% | 11,400 | 56億2125万 | -0.83% |
| 12/05 | 473 | 489 | 467 | 478 | +1.27% | 9,800 | 56億952万 | -1.24% |
| 12/04 | 466 | 473 | 466 | 472 | +0.43% | 23,300 | 55億3910万 | -2.88% |
| 12/03 | 486 | 486 | 470 | 470 | -3.09% | 17,700 | 55億1563万 | -3.69% |
| 12/02 | 498 | 498 | 474 | 485 | -2.02% | 10,700 | 56億9166万 | -1.22% |
| 12/01 | 514 | 514 | 495 | 495 | -1.79% | 14,600 | 58億902万 | +0.41% |
| 11/28 | 480 | 507 | 480 | 504 | +3.92% | 8,900 | 59億1464万 | +1.82% |
| 11/27 | 481 | 490 | 481 | 485 | +1.25% | 5,100 | 56億9166万 | -2.41% |
| 11/26 | 482 | 482 | 479 | 479 | -1.24% | 3,100 | 56億2125万 | -4.2% |
| 11/25 | 502 | 502 | 478 | 485 | -0.21% | 8,900 | 56億9166万 | -3.77% |
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。
