| 2026 |
| 03/09 | 940 | 940 | 921 | 934 | -1.58% | 7,400 | 17億3116万 | -0.85% |
| 03/06 | 938 | 949 | 938 | 949 | +1.17% | 2,500 | 17億5897万 | +0.64% |
| 03/05 | （IR情報）15:00 2026年2月月次実績 |
| 03/05 | 944 | 944 | 938 | 938 | +0.32% | 700 | 17億3858万 | -1.16% |
| 03/04 | 943 | 943 | 929 | 935 | -1.16% | 2,800 | 17億3302万 | -2.4% |
| 03/03 | （IR情報）15:30 「ローカリティ！」にストレージ王の記事が掲載されました！ |
| 03/03 | 945 | 952 | 941 | 946 | +0.11% | 1,800 | 17億5341万 | -2.27% |
| 03/02 | 950 | 954 | 944 | 945 | -0.32% | 2,800 | 17億5155万 | -3.37% |
| 02/27 | 935 | 948 | 935 | 948 | +2.05% | 3,600 | 17億5711万 | -4.05% |
| 02/26 | 929 | 932 | 928 | 929 | 0% | 3,800 | 17億2190万 | -6.82% |
| 02/25 | 931 | 935 | 929 | 929 | -0.21% | 2,800 | 17億2190万 | -7.75% |
| 02/24 | （IR情報）10:00 （訂正）2026年２月18日に公表したＰＲ情報の一部訂正について |
| 02/24 | 931 | 938 | 930 | 931 | 0% | 3,200 | 17億2560万 | -8.46% |
| 02/20 | 933 | 933 | 931 | 931 | -0.21% | 3,600 | 17億2560万 | -9.35% |
| 02/19 | 934 | 935 | 933 | 933 | -0.11% | 1,500 | 17億2931万 | -9.94% |
| 02/18 | 932 | 942 | 930 | 934 | +0.32% | 3,200 | 17億3116万 | -10.62% |
| 02/17 | 942 | 942 | 931 | 931 | -0.75% | 2,500 | 17億2560万 | -11.67% |
| 02/16 | 927 | 938 | 927 | 938 | +1.52% | 2,300 | 17億3858万 | -11.84% |
| 02/13 | 933 | 944 | 924 | 924 | -0.65% | 4,500 | 17億1263万 | -13.97% |
| 02/12 | 921 | 935 | 921 | 930 | +0.54% | 4,800 | 17億2375万 | -14.13% |
| 02/10 | 922 | 930 | 921 | 925 | -0.96% | 8,700 | 17億1448万 | -15.29% |
| 02/09 | 953 | 955 | 931 | 934 | -1.99% | 10,500 | 17億3116万 | -15.25% |
| 02/06 | 960 | 960 | 952 | 953 | -0.31% | 6,500 | 17億6638万 | -14.38% |
| 02/05 | （IR情報）15:00 2026年1月月次実績 |
| 02/05 | 960 | 962 | 956 | 956 | -0.62% | 7,700 | 17億7194万 | -15.02% |
| 02/04 | 959 | 965 | 959 | 962 | +0.31% | 4,000 | 17億8306万 | -15.17% |
| 02/03 | 957 | 975 | 957 | 959 | -0.1% | 7,600 | 17億7750万 | -16.02% |
| 02/02 | 982 | 982 | 960 | 960 | -2.44% | 9,900 | 17億7936万 | -16.45% |
| 01/30 | （IR情報）15:30 中期経営計画についての補足(一部履行事項に係る意思決定のお知らせ) |
| 01/30 | 956 | 984 | 954 | 984 | +1.34% | 14,600 | 18億2384万 | -14.88% |
| 01/29 | （IR情報）12:00 販売用不動産の売却並びに借入金の返済に関するお知らせ |
| 01/29 | 980 | 999 | 971 | 971 | -11.73% | 48,600 | 17億9974万 | -16.44% |
| 01/28 | 1,165 | 1,165 | 1,100 | 1,100 | -6.3% | 37,000 | 20億3885万 | -5.82% |
| 01/27 | 1,170 | 1,180 | 1,170 | 1,174 | -0.59% | 11,500 | 21億7600万 | +0.43% |
| 01/26 | 1,180 | 1,181 | 1,175 | 1,181 | 0% | 9,300 | 21億8898万 | +1.29% |
| 01/23 | 1,191 | 1,193 | 1,180 | 1,181 | -1.25% | 15,000 | 21億8898万 | +1.55% |
| 01/22 | 1,188 | 1,199 | 1,188 | 1,196 | +0.67% | 7,100 | 22億1678万 | +3.28% |
| 01/21 | 1,185 | 1,188 | 1,180 | 1,188 | +0.68% | 8,800 | 22億195万 | +3.04% |
| 01/20 | （IR情報）15:30 中期経営計画(2027⁄1期～2029⁄1期) |
| 01/20 | 1,180 | 1,180 | 1,175 | 1,180 | +0.43% | 3,800 | 21億8713万 | +2.79% |
| 01/19 | 1,170 | 1,182 | 1,166 | 1,175 | +1.03% | 14,400 | 21億7786万 | +2.71% |
| 01/16 | 1,164 | 1,167 | 1,162 | 1,163 | +0.09% | 5,600 | 21億5562万 | +2.11% |
| 01/15 | 1,162 | 1,166 | 1,158 | 1,162 | 0% | 6,900 | 21億5376万 | +2.38% |
| 01/14 | 1,151 | 1,166 | 1,150 | 1,162 | +0.52% | 11,500 | 21億5376万 | +2.74% |
| 01/13 | 1,178 | 1,178 | 1,155 | 1,156 | -1.87% | 20,800 | 21億4264万 | +2.66% |
| 01/09 | 1,189 | 1,196 | 1,175 | 1,178 | -0.76% | 12,900 | 21億8342万 | +4.99% |
| 01/08 | （IR情報）15:00 2025年12月月次実績 |
| 01/08 | 1,165 | 1,193 | 1,165 | 1,187 | +1.98% | 16,500 | 22億10万 | +6.27% |
| 01/07 | 1,154 | 1,164 | 1,150 | 1,164 | +0.95% | 8,000 | 21億5747万 | +4.68% |
| 01/06 | 1,170 | 1,170 | 1,148 | 1,153 | -0.6% | 16,400 | 21億3708万 | +4.16% |
| 01/05 | 1,210 | 1,210 | 1,135 | 1,160 | -4.37% | 32,400 | 21億5006万 | +5.26% |
| 2025 |
| 12/30 | 1,253 | 1,253 | 1,170 | 1,213 | -3.35% | 22,500 | 22億4829万 | +10.68% |
| 12/29 | 1,180 | 1,275 | 1,175 | 1,255 | +6.45% | 25,000 | 23億2614万 | +15.35% |
| 12/26 | 1,165 | 1,180 | 1,165 | 1,179 | +1.73% | 10,300 | 21億8527万 | +9.27% |
| 12/25 | 1,150 | 1,159 | 1,143 | 1,159 | +0.87% | 7,600 | 21億4820万 | +8.12% |
| 12/24 | 1,138 | 1,150 | 1,138 | 1,149 | +0.88% | 4,200 | 21億2967万 | +7.69% |
| 12/23 | 1,128 | 1,142 | 1,125 | 1,139 | +0.53% | 5,900 | 21億1113万 | +7.35% |
| 12/22 | 1,118 | 1,223 | 1,118 | 1,133 | +1.34% | 27,000 | 21億1万 | +7.29% |
| 12/19 | 1,115 | 1,120 | 1,110 | 1,118 | +0.36% | 4,400 | 20億7221万 | +6.27% |
| 12/18 | 1,109 | 1,116 | 1,096 | 1,114 | +0.63% | 7,700 | 20億6479万 | +6.3% |
| 12/17 | 1,092 | 1,107 | 1,092 | 1,107 | +1% | 4,000 | 20億5182万 | +6.03% |
| 12/16 | 1,078 | 1,114 | 1,071 | 1,096 | +2.72% | 14,100 | 20億3143万 | +5.38% |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/15 | （IR情報）15:30 販売用不動産の売却並びに借入金の返済に関するお知らせ |
| 12/15 | （IR情報）15:30 株主優待内容の一部変更(デジタルギフト化)に関するお知らせ |
| 12/15 | （IR情報）15:30 2026年1月期第３四半期決算説明動画配信のお知らせ |
| 12/15 | 1,072 | 1,075 | 1,062 | 1,067 | -0.47% | 4,800 | 19億7768万 | +2.89% |
| 12/12 | 1,071 | 1,072 | 1,067 | 1,072 | +0.56% | 2,000 | 19億8695万 | +3.57% |
| 12/11 | 1,071 | 1,071 | 1,059 | 1,066 | +0.47% | 4,600 | 19億7583万 | +3.09% |
| 12/10 | 1,062 | 1,062 | 1,059 | 1,061 | +0.47% | 1,800 | 19億6656万 | +2.81% |
| 12/09 | 1,060 | 1,060 | 1,054 | 1,056 | -0.38% | 2,300 | 19億5729万 | +2.42% |
| 12/08 | 1,061 | 1,061 | 1,055 | 1,060 | -0.09% | 2,800 | 19億6471万 | +3.01% |
| 12/05 | （IR情報）15:00 2025年11月月次実績 |
| 12/05 | 1,060 | 1,063 | 1,050 | 1,061 | +0.57% | 2,800 | 19億6656万 | +3.21% |
| 12/04 | 1,050 | 1,065 | 1,050 | 1,055 | +0.48% | 2,900 | 19億5544万 | +2.83% |
| 12/03 | 1,065 | 1,065 | 1,038 | 1,050 | -1.22% | 3,800 | 19億4617万 | +2.44% |
| 12/02 | 1,063 | 1,064 | 1,053 | 1,063 | +1.33% | 4,000 | 19億7027万 | +3.81% |
| 12/01 | 1,035 | 1,063 | 1,035 | 1,049 | +1.35% | 10,400 | 19億4432万 | +2.54% |
| 11/28 | 1,033 | 1,035 | 1,030 | 1,035 | +0.19% | 2,400 | 19億1837万 | +1.27% |
| 11/27 | 1,022 | 1,033 | 1,017 | 1,033 | +1.27% | 2,400 | 19億1466万 | +1.18% |
| 11/26 | 1,014 | 1,022 | 1,014 | 1,020 | +0.59% | 3,800 | 18億9057万 | -0.1% |
| 11/25 | （IR情報）10:00 当社代表の荒川がFMラジオ番組 「眞鍋かをりのBUSINESS FRONTIERS」に出演 |
| 11/25 | 1,015 | 1,019 | 1,014 | 1,014 | +0.1% | 1,100 | 18億7944万 | -0.69% |
| 11/21 | 1,014 | 1,018 | 1,013 | 1,013 | -0.1% | 700 | 18億7759万 | -0.69% |
| 11/20 | 1,021 | 1,022 | 1,010 | 1,014 | -0.69% | 2,700 | 18億7336万 | -0.59% |
| 11/19 | 1,015 | 1,021 | 1,011 | 1,021 | +0.59% | 1,500 | 18億8629万 | +0.2% |
| 11/18 | 1,015 | 1,018 | 1,013 | 1,015 | -0.1% | 800 | 18億7521万 | -0.39% |
| 11/17 | 1,022 | 1,022 | 1,016 | 1,016 | -0.59% | 1,300 | 18億7706万 | -0.29% |
| 11/14 | 1,013 | 1,026 | 1,013 | 1,022 | +0.69% | 1,100 | 18億8814万 | +0.2% |
| 11/13 | 1,011 | 1,020 | 1,011 | 1,015 | +0.2% | 1,100 | 18億7521万 | -0.49% |
| 11/12 | 1,003 | 1,020 | 1,003 | 1,013 | +0.9% | 1,000 | 18億7151万 | -0.69% |
| 11/11 | 1,009 | 1,019 | 1,002 | 1,004 | -2.14% | 5,200 | 18億5489万 | -1.57% |
| 11/10 | 1,025 | 1,029 | 1,019 | 1,026 | -0.19% | 1,600 | 18億9553万 | +0.39% |
| 11/07 | 1,029 | 1,036 | 1,028 | 1,028 | -0.19% | 700 | 18億9923万 | +0.69% |
| 11/06 | 1,024 | 1,033 | 1,024 | 1,030 | +0.59% | 800 | 19億292万 | +0.88% |
| 11/05 | （IR情報）16:30 2025年10月月次実績 |
| 11/05 | 1,032 | 1,032 | 1,020 | 1,024 | -0.78% | 1,600 | 18億9184万 | +0.2% |
| 11/04 | 1,030 | 1,036 | 1,027 | 1,032 | +0.98% | 2,100 | 19億662万 | +0.98% |
| 10/31 | 1,022 | 1,029 | 1,022 | 1,022 | +0.49% | 1,900 | 18億8814万 | 0% |
| 10/30 | 1,024 | 1,028 | 1,012 | 1,017 | -0.59% | 2,600 | 18億7890万 | -0.39% |
| 10/29 | 1,040 | 1,040 | 1,006 | 1,023 | -0.68% | 5,300 | 18億8999万 | +0.29% |
| 10/28 | 1,030 | 1,033 | 1,030 | 1,030 | +0.49% | 1,500 | 19億292万 | +1.08% |
| 10/27 | 1,036 | 1,036 | 1,025 | 1,025 | -0.19% | 3,000 | 18億9368万 | +0.79% |
| 10/24 | 1,025 | 1,032 | 1,024 | 1,027 | +0.49% | 3,000 | 18億9738万 | +1.18% |
| 10/23 | 1,025 | 1,025 | 1,019 | 1,022 | 0% | 1,000 | 18億8814万 | +0.89% |
| 10/22 | 1,039 | 1,039 | 1,017 | 1,022 | -1.64% | 3,500 | 18億8814万 | +1.19% |
| 10/21 | 1,013 | 1,039 | 1,013 | 1,039 | +2.57% | 3,000 | 19億1955万 | +3.08% |
| 10/20 | 1,010 | 1,015 | 1,003 | 1,013 | +1.71% | 2,300 | 18億7151万 | +0.8% |
| 10/17 | 1,002 | 1,002 | 996 | 996 | -0.6% | 2,600 | 18億4011万 | -0.7% |
| 10/16 | 1,001 | 1,008 | 1,001 | 1,002 | +0.1% | 500 | 18億5119万 | 0% |
| 10/15 | 1,011 | 1,015 | 999 | 1,001 | -0.5% | 3,300 | 18億4934万 | 0% |
| 10/14 | 1,011 | 1,021 | 1,006 | 1,006 | -1.57% | 2,700 | 18億5858万 | +0.6% |
| 10/10 | 1,019 | 1,029 | 1,005 | 1,022 | -0.58% | 3,400 | 18億8814万 | +2.3% |
| 10/09 | 1,018 | 1,036 | 1,017 | 1,028 | +0.49% | 1,500 | 18億9923万 | +3.11% |
| 10/08 | 1,029 | 1,029 | 1,019 | 1,023 | -0.58% | 1,300 | 18億8999万 | +2.81% |
| 10/03 | （IR情報）15:00 2025年9月月次実績 |
| 10/03 | （IR情報）11:45 「日本経済新聞」に当社の記事が掲載されました |
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。
