| 2026 |
| 09/25 | 3,150 | 3,185 | 3,150 | 3,155 | -0.32% | 14,600 | - | -2.59% |
| 09/24 | 3,185 | 3,220 | 3,135 | 3,165 | +0.16% | 20,400 | - | -2.53% |
| 09/18 | 3,200 | 3,200 | 3,125 | 3,160 | -0.94% | 18,400 | - | -2.83% |
| 09/17 | 3,150 | 3,245 | 3,150 | 3,190 | 0% | 30,000 | - | -2.24% |
| 09/16 | 3,170 | 3,190 | 3,115 | 3,190 | +1.43% | 16,200 | - | -2.36% |
| 09/15 | 3,090 | 3,150 | 3,090 | 3,145 | +1.29% | 9,600 | - | -3.82% |
| 09/14 | 3,170 | 3,170 | 3,090 | 3,105 | -2.05% | 27,600 | - | -5.07% |
| 09/11 | 3,140 | 3,180 | 3,120 | 3,170 | +0.48% | 12,300 | - | -3.12% |
| 09/10 | 3,150 | 3,185 | 3,145 | 3,155 | +0.32% | 8,900 | - | -3.46% |
| 09/09 | 3,170 | 3,195 | 3,145 | 3,145 | -1.26% | 19,000 | - | -3.62% |
| 09/08 | 3,250 | 3,255 | 3,170 | 3,185 | -0.31% | 7,500 | - | -2.21% |
| 09/07 | 16:00 ログミーFinance主催「個人投資家向けIR セミナー」書き起こし公開に関するお知らせ |
| 09/07 | 3,195 | 3,220 | 3,170 | 3,195 | 0% | 18,600 | - | -1.63% |
| 09/04 | 3,220 | 3,265 | 3,175 | 3,195 | -1.69% | 20,700 | - | -1.39% |
| 09/03 | 3,270 | 3,285 | 3,215 | 3,250 | -0.61% | 10,700 | - | +0.56% |
| 09/02 | 3,320 | 3,320 | 3,265 | 3,270 | -2.39% | 10,700 | - | +1.52% |
| 09/01 | 13:00 ログミーFinance主催「個人投資家向けIR セミナー」動画公開のお知らせ |
| 09/01 | 3,380 | 3,380 | 3,335 | 3,350 | -0.89% | 5,800 | - | +4.36% |
| 08/31 | 3,330 | 3,380 | 3,315 | 3,380 | +1.5% | 6,100 | - | +5.86% |
| 08/28 | 3,260 | 3,330 | 3,260 | 3,330 | +1.99% | 7,300 | - | +4.98% |
| 08/27 | 3,360 | 3,360 | 3,260 | 3,265 | -2.39% | 7,200 | - | +3.36% |
| 08/26 | 3,310 | 3,345 | 3,290 | 3,345 | +1.06% | 8,300 | - | +6.33% |
| 08/25 | 3,260 | 3,320 | 3,260 | 3,310 | +1.07% | 3,900 | - | +5.78% |
| 08/24 | 3,310 | 3,330 | 3,255 | 3,275 | -1.36% | 9,200 | - | +5.27% |
| 08/21 | 3,350 | 3,375 | 3,315 | 3,320 | -0.9% | 6,700 | - | +7.27% |
| 08/20 | 3,365 | 3,390 | 3,335 | 3,350 | -0.45% | 6,800 | - | +8.84% |
| 08/19 | 3,355 | 3,400 | 3,320 | 3,365 | +0.3% | 7,800 | - | +10.04% |
| 08/18 | 16:00 関西拠点「大阪BASE」開設のお知らせ |
| 08/18 | 3,365 | 3,475 | 3,335 | 3,355 | +1.36% | 10,000 | - | +10.51% |
| 08/17 | 3,450 | 3,490 | 3,295 | 3,310 | -3.07% | 29,300 | - | +9.64% |
| 08/14 | 16:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 08/14 | 3,290 | 3,415 | 3,280 | 3,415 | +3.17% | 13,900 | - | +13.8% |
| 08/13 | 3,245 | 3,310 | 3,205 | 3,310 | +1.38% | 20,200 | - | +11.07% |
| 08/12 | 16:00 2027年3月期 第一四半期決算説明会書き起こしおよびアーカイブ動画公開に関するお知らせ |
| 08/12 | 3,185 | 3,270 | 3,165 | 3,265 | +3.32% | 24,000 | - | +10.16% |
| 08/10 | 16:30 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ |
| 08/10 | 3,190 | 3,265 | 3,150 | 3,160 | +1.28% | 33,800 | - | +7.12% |
| 08/07 | 3,350 | 3,350 | 3,115 | 3,120 | +1.63% | 148,300 | - | +6.09% |
| 08/06 | 16:00 2027年3月期第1四半期決算説明資料 |
| 08/06 | 16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/06 | 16:00 株主優待制度の新設に関するお知らせ |
| 08/06 | 16:00 2027年３月期１Q決算説明 動画公開のお知らせ |
| 08/06 | 3,000 | 3,100 | 3,000 | 3,070 | +1.32% | 22,100 | - | +4.71% |
| 08/05 | 2,950 | 3,035 | 2,910 | 3,030 | +1% | 18,400 | - | +3.48% |
| 08/04 | 2,960 | 3,010 | 2,960 | 3,000 | +1.45% | 3,500 | - | +2.6% |
| 08/03 | 3,000 | 3,000 | 2,921 | 2,957 | -1.43% | 8,800 | - | +1.27% |
| 07/31 | 3,035 | 3,040 | 2,985 | 3,000 | 0% | 14,400 | - | +2.92% |
| 07/30 | 2,980 | 3,020 | 2,956 | 3,000 | +0.74% | 10,400 | - | +3.2% |
| 07/29 | 2,988 | 3,010 | 2,950 | 2,978 | -0.03% | 13,600 | - | +2.76% |
| 07/28 | 2,903 | 2,979 | 2,903 | 2,979 | +1.12% | 9,400 | - | +3.04% |
| 07/27 | 13:00 IRサイト「よくあるご質問（FAQ）」更新のお知らせ |
| 07/27 | 2,860 | 2,974 | 2,860 | 2,946 | +3.22% | 12,100 | - | +2.15% |
| 07/24 | 15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 07/24 | 15:00 支配株主等に関する事項について |
| 07/24 | 2,918 | 2,926 | 2,852 | 2,854 | -4.39% | 30,000 | - | -0.83% |
| 07/23 | 2,958 | 3,005 | 2,958 | 2,985 | +1.26% | 13,800 | - | +3.79% |
| 07/22 | 2,941 | 2,951 | 2,900 | 2,948 | +1.13% | 10,700 | - | +2.72% |
| 07/21 | 2,885 | 2,938 | 2,885 | 2,915 | +1.43% | 7,100 | - | +1.75% |
| 07/17 | 2,870 | 2,909 | 2,847 | 2,874 | -0.24% | 12,800 | - | +0.45% |
| 07/16 | 2,850 | 2,898 | 2,850 | 2,881 | +0.03% | 5,400 | - | +0.7% |
| 07/15 | 2,840 | 2,896 | 2,820 | 2,880 | +1.34% | 9,500 | - | +0.81% |
| 07/14 | 2,871 | 2,895 | 2,821 | 2,842 | +0.18% | 7,500 | - | -0.39% |
| 07/13 | 2,884 | 2,906 | 2,831 | 2,837 | -2.44% | 12,700 | - | -0.53% |
| 07/10 | 2,873 | 2,925 | 2,873 | 2,908 | +1.68% | 4,700 | - | +2.11% |
| 07/09 | 2,875 | 2,906 | 2,860 | 2,860 | -1.72% | 7,000 | - | +0.56% |
| 07/08 | 2,910 | 2,916 | 2,882 | 2,910 | 0% | 3,400 | - | +2.5% |
| 07/07 | 2,876 | 2,932 | 2,871 | 2,910 | -0.07% | 11,300 | - | +2.65% |
| 07/06 | 2,917 | 2,944 | 2,902 | 2,912 | -0.17% | 5,400 | - | +2.79% |
| 07/03 | 2,939 | 2,967 | 2,909 | 2,917 | 0% | 4,500 | - | +3.04% |
| 07/02 | 2,923 | 3,015 | 2,917 | 2,917 | -1.82% | 8,500 | - | +3.15% |
| 07/01 | 2,887 | 2,990 | 2,887 | 2,971 | +1.43% | 11,800 | - | +5.13% |
| 06/30 | 2,944 | 2,945 | 2,900 | 2,929 | +1% | 5,000 | - | +3.83% |
| 06/29 | 2,850 | 2,930 | 2,850 | 2,900 | +2.69% | 11,100 | - | +2.87% |
| 06/26 | 2,790 | 2,846 | 2,766 | 2,824 | +1.22% | 8,000 | - | +0.21% |
| 06/25 | 2,800 | 2,808 | 2,765 | 2,790 | -0.04% | 8,400 | - | -1.13% |
| 06/24 | 16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 06/24 | 2,777 | 2,806 | 2,751 | 2,791 | -0.36% | 11,900 | - | -1.2% |
| 06/23 | 2,800 | 2,809 | 2,792 | 2,801 | +0.04% | 7,700 | - | -0.99% |
| 06/22 | 2,790 | 2,833 | 2,790 | 2,800 | 0% | 3,100 | - | -1.16% |
| 06/19 | 2,800 | 2,812 | 2,773 | 2,800 | +0.14% | 13,000 | - | -1.27% |
| 06/18 | 2,845 | 2,847 | 2,725 | 2,796 | -1.79% | 18,700 | - | -1.62% |
| 06/17 | 2,810 | 2,874 | 2,810 | 2,847 | +1.32% | 5,400 | - | +0.46% |
| 06/16 | 2,835 | 2,835 | 2,797 | 2,810 | -0.21% | 10,000 | - | -0.78% |
| 06/15 | 2,867 | 2,918 | 2,775 | 2,816 | -1.78% | 17,500 | - | -0.42% |
| 06/12 | 2,800 | 2,867 | 2,764 | 2,867 | +3.13% | 22,400 | - | +1.38% |
| 06/11 | 2,797 | 2,797 | 2,737 | 2,780 | -0.71% | 19,000 | - | -1.56% |
| 06/10 | 2,800 | 2,821 | 2,797 | 2,800 | -0.07% | 7,000 | - | -0.81% |
| 06/09 | 2,787 | 2,850 | 2,785 | 2,802 | +2.37% | 16,900 | - | -0.74% |
| 06/08 | 2,774 | 2,799 | 2,719 | 2,737 | -2.39% | 12,400 | - | -3.01% |
| 06/05 | 2,755 | 2,845 | 2,754 | 2,804 | +1.78% | 7,300 | - | -0.78% |
| 06/04 | 2,799 | 2,845 | 2,733 | 2,755 | -1.75% | 16,000 | - | -2.48% |
| 06/03 | 2,801 | 2,842 | 2,753 | 2,804 | -1.41% | 9,500 | - | -0.92% |
| 06/02 | 2,847 | 2,848 | 2,752 | 2,844 | -0.97% | 17,300 | - | +0.32% |
| 06/01 | 2,835 | 2,872 | 2,800 | 2,872 | +1.31% | 13,300 | - | +0.98% |
| 05/29 | 2,899 | 2,899 | 2,835 | 2,835 | -1.8% | 15,900 | - | -0.6% |
| 05/28 | 2,841 | 2,887 | 2,810 | 2,887 | +1.51% | 6,300 | - | +0.91% |
| 05/27 | 2,871 | 2,871 | 2,833 | 2,844 | -1.25% | 8,200 | - | -0.7% |
| 05/26 | 16:00 「新任取締役候補者および新任監査役候補者の選任に関するお知らせ」の一部変更について |
| 05/26 | 2,899 | 2,899 | 2,858 | 2,880 | +0.38% | 3,200 | - | +0.35% |
| 05/25 | 2,918 | 2,918 | 2,869 | 2,869 | -1.68% | 13,200 | - | -0.14% |
| 05/22 | 2,864 | 2,940 | 2,864 | 2,918 | +1.89% | 13,900 | - | +1.5% |
| 05/21 | 2,938 | 2,938 | 2,836 | 2,864 | -0.93% | 9,900 | - | -0.35% |
| 05/20 | 2,920 | 2,934 | 2,874 | 2,891 | -0.31% | 17,700 | - | +0.49% |
| 05/19 | 2,848 | 2,926 | 2,848 | 2,900 | +0.9% | 18,200 | - | +0.87% |
| 05/18 | 2,930 | 2,930 | 2,748 | 2,874 | -2.58% | 68,300 | - | +0.07% |
| 05/15 | 2,904 | 3,040 | 2,904 | 2,950 | +13.29% | 101,600 | - | +2.79% |
| 05/14 | 16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 16:00 剰余金の配当に関するお知らせ |
| 05/14 | 16:00 2026年3月期通期決算説明資料 |
| 05/14 | 16:00 2026年３月期通期決算説明 動画公開のお知らせ |
| 05/14 | 2,790 | 2,800 | 2,595 | 2,604 | -6.36% | 35,800 | - | -9.14% |
| 05/13 | 2,760 | 2,821 | 2,753 | 2,781 | +1.83% | 17,800 | - | -3.27% |
| 05/12 | 2,789 | 2,815 | 2,731 | 2,731 | -2.53% | 24,600 | - | -5.04% |
| 05/11 | 2,782 | 2,818 | 2,777 | 2,802 | +0.72% | 19,300 | - | -2.78% |
| 05/08 | 2,750 | 2,792 | 2,709 | 2,782 | +1.05% | 13,900 | - | -3.4% |
| 05/07 | 2,795 | 2,811 | 2,733 | 2,753 | -1.5% | 26,000 | - | -4.31% |
| 05/01 | 2,769 | 2,795 | 2,687 | 2,795 | +0.98% | 23,600 | - | -2.99% |
| 04/30 | 2,885 | 2,885 | 2,747 | 2,768 | -2.84% | 24,400 | - | -3.89% |
| 04/28 | 2,783 | 2,849 | 2,783 | 2,849 | +3.15% | 15,100 | - | -1.15% |
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。
