| 2026 |
| 03/06 | 470 | 475 | 465 | 470 | +0.21% | 14,900 | 42億4414万 | +2.62% |
| 03/05 | 470 | 470 | 466 | 469 | +0.86% | 5,700 | 42億3511万 | +2.63% |
| 03/04 | 467 | 471 | 461 | 465 | -0.43% | 17,800 | 41億9899万 | +1.97% |
| 03/03 | 468 | 470 | 466 | 467 | -0.21% | 7,500 | 42億1705万 | +2.64% |
| 03/02 | 470 | 470 | 462 | 468 | +0.21% | 19,500 | 42億2608万 | +2.86% |
| 02/27 | 466 | 471 | 465 | 467 | +0.86% | 20,300 | 42億1705万 | +2.86% |
| 02/26 | 462 | 465 | 460 | 463 | +0.87% | 8,700 | 41億8093万 | +1.98% |
| 02/25 | 460 | 460 | 458 | 459 | -0.22% | 5,600 | 41億4481万 | +1.32% |
| 02/24 | 458 | 460 | 456 | 460 | -0.65% | 7,200 | 41億5384万 | +1.55% |
| 02/20 | 465 | 465 | 458 | 463 | -0.43% | 4,800 | 41億8093万 | +2.21% |
| 02/19 | 465 | 468 | 465 | 465 | +0.43% | 8,300 | 41億9899万 | +2.65% |
| 02/18 | 462 | 465 | 461 | 463 | +0.87% | 11,600 | 41億8093万 | +2.43% |
| 02/17 | 456 | 461 | 455 | 459 | +0.88% | 5,700 | 41億4481万 | +1.77% |
| 02/16 | 457 | 457 | 455 | 455 | +0.22% | 4,600 | 41億869万 | +0.89% |
| 02/13 | （IR情報）15:30 令和8年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 452 | 460 | 452 | 454 | +0.22% | 14,800 | 40億9966万 | +0.67% |
| 02/12 | 452 | 454 | 452 | 453 | +0.22% | 6,300 | 40億9063万 | +0.67% |
| 02/10 | 453 | 454 | 448 | 452 | -0.22% | 4,500 | 40億8160万 | +0.44% |
| 02/09 | 455 | 455 | 447 | 453 | +0.22% | 9,700 | 40億9063万 | +0.67% |
| 02/06 | 448 | 455 | 448 | 452 | +0.22% | 6,000 | 40億8160万 | +0.67% |
| 02/05 | 451 | 451 | 449 | 451 | +0.22% | 3,800 | 40億7257万 | +0.45% |
| 02/04 | 449 | 450 | 448 | 450 | 0% | 3,300 | 40億6354万 | +0.45% |
| 02/03 | 447 | 450 | 447 | 450 | +1.12% | 2,000 | 40億6354万 | +0.67% |
| 02/02 | 445 | 447 | 445 | 445 | -0.45% | 3,700 | 40億1839万 | -0.22% |
| 01/30 | 446 | 447 | 442 | 447 | +0.45% | 3,600 | 40億3645万 | +0.22% |
| 01/29 | 445 | 445 | 443 | 445 | 0% | 5,500 | 40億1839万 | -0.22% |
| 01/28 | 450 | 450 | 445 | 445 | -0.89% | 8,600 | 40億1839万 | -0.22% |
| 01/27 | 450 | 450 | 446 | 449 | -0.22% | 9,000 | 40億5451万 | +0.67% |
| 01/26 | 453 | 454 | 449 | 450 | -0.88% | 12,900 | 40億6354万 | +0.9% |
| 01/23 | 454 | 455 | 452 | 454 | +0.22% | 5,800 | 40億9966万 | +1.79% |
| 01/22 | 454 | 455 | 452 | 453 | -0.22% | 5,800 | 40億9063万 | +1.57% |
| 01/21 | 456 | 456 | 454 | 454 | -0.44% | 9,300 | 40億9966万 | +1.79% |
| 01/20 | 454 | 456 | 453 | 456 | +0.66% | 6,700 | 41億1772万 | +2.24% |
| 01/19 | 451 | 453 | 451 | 453 | -0.44% | 7,900 | 40億9063万 | +1.8% |
| 01/16 | （IR情報）18:30 (再訂正)「(訂正)「ストックオプション(新株予約権)の割当に関するお知らせ」の一部訂正について」の再訂正等について |
| 01/16 | （IR情報）18:30 (訂正)「ストックオプション(新株予約権)の発行内容確定に関するお知らせ」の一部訂正について |
| 01/16 | 452 | 455 | 451 | 455 | +0.66% | 4,300 | 41億869万 | +2.25% |
| 01/15 | 448 | 453 | 448 | 452 | +0.67% | 11,400 | 40億8160万 | +1.57% |
| 01/14 | 450 | 450 | 447 | 449 | -0.44% | 4,100 | 40億5451万 | +0.9% |
| 01/13 | 449 | 455 | 448 | 451 | +1.12% | 26,000 | 40億7257万 | +1.35% |
| 01/09 | 444 | 447 | 444 | 446 | +0.45% | 8,600 | 40億2742万 | +0.22% |
| 01/08 | 448 | 448 | 444 | 444 | -0.89% | 7,100 | 40億936万 | -0.22% |
| 01/07 | 445 | 448 | 445 | 448 | +0.22% | 6,100 | 40億4548万 | +0.45% |
| 01/06 | 444 | 447 | 444 | 447 | +0.68% | 7,800 | 40億3645万 | +0.22% |
| 01/05 | 444 | 447 | 441 | 444 | +0.68% | 20,000 | 40億936万 | -0.45% |
| 2025 |
| 12/30 | 442 | 445 | 440 | 441 | -0.23% | 17,600 | 39億8227万 | -1.12% |
| 12/29 | 434 | 449 | 434 | 442 | +3.03% | 52,900 | 39億9130万 | -1.12% |
| 12/26 | （IR情報）17:30 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 12/26 | （IR情報）17:30 (訂正)「ストックオプション(新株予約権)の割当に関するお知らせ」の一部訂正について |
| 12/26 | 426 | 431 | 425 | 429 | +1.42% | 54,200 | 38億7391万 | -4.03% |
| 12/25 | 428 | 430 | 420 | 423 | -2.08% | 151,500 | 38億1973万 | -5.58% |
| 12/24 | 436 | 438 | 431 | 432 | -0.92% | 65,900 | 39億100万 | -3.79% |
| 12/23 | 444 | 445 | 432 | 436 | -2.02% | 119,800 | 39億3712万 | -3.11% |
| 12/22 | 449 | 450 | 445 | 445 | -0.89% | 31,000 | 40億1839万 | -1.11% |
| 12/19 | 450 | 451 | 448 | 449 | -0.22% | 15,200 | 40億5451万 | -0.44% |
| 12/18 | （IR情報）17:10 ストックオプション(新株予約権)の割当に関するお知らせ |
| 12/18 | 448 | 450 | 448 | 450 | +0.45% | 10,600 | 40億6354万 | -0.22% |
| 12/17 | 450 | 450 | 448 | 448 | -0.22% | 11,800 | 40億4548万 | -0.67% |
| 12/16 | 450 | 451 | 449 | 449 | -0.44% | 15,400 | 40億5451万 | -0.44% |
| 12/15 | 451 | 451 | 450 | 451 | 0% | 15,100 | 40億7257万 | 0% |
| 12/12 | 451 | 451 | 450 | 451 | +0.22% | 17,200 | 40億7257万 | 0% |
| 12/11 | 450 | 451 | 450 | 450 | 0% | 11,700 | 40億6354万 | -0.22% |
| 12/10 | 451 | 453 | 450 | 450 | -0.22% | 18,200 | 40億6354万 | -0.44% |
| 12/09 | 450 | 452 | 450 | 451 | +0.22% | 18,500 | 40億7257万 | -0.22% |
| 12/08 | 451 | 452 | 450 | 450 | -0.66% | 21,300 | 40億6354万 | -0.44% |
| 12/05 | 454 | 454 | 453 | 453 | +0.22% | 10,000 | 40億9063万 | +0.22% |
| 12/04 | 451 | 452 | 451 | 452 | +0.22% | 6,200 | 40億8160万 | 0% |
| 12/03 | 454 | 454 | 451 | 451 | 0% | 5,100 | 40億7257万 | -0.22% |
| 12/02 | 451 | 451 | 451 | 451 | +0.22% | 6,000 | 40億7257万 | -0.22% |
| 12/01 | 451 | 453 | 450 | 450 | -0.22% | 15,100 | 40億6354万 | -0.44% |
| 11/28 | 452 | 452 | 451 | 451 | -0.22% | 5,900 | 40億7257万 | -0.22% |
| 11/27 | 451 | 452 | 451 | 452 | +0.44% | 3,300 | 40億8160万 | 0% |
| 11/26 | 451 | 452 | 450 | 450 | 0% | 14,200 | 40億6354万 | -0.44% |
| 11/25 | 451 | 452 | 450 | 450 | -0.44% | 10,500 | 40億6354万 | -0.44% |
| 11/21 | 450 | 453 | 450 | 452 | +0.44% | 6,400 | 40億8160万 | 0% |
| 11/20 | 451 | 452 | 449 | 450 | -0.44% | 17,600 | 40億6354万 | -0.44% |
| 11/19 | 451 | 452 | 450 | 452 | +0.22% | 10,500 | 40億8160万 | 0% |
| 11/18 | 453 | 454 | 451 | 451 | -0.44% | 15,400 | 40億7257万 | -0.22% |
| 11/17 | 450 | 453 | 448 | 453 | -0.22% | 30,100 | 40億9063万 | +0.22% |
| 11/14 | （IR情報）15:30 令和7年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 通期連結業績予想と実績値との差異、及び特別損失(減損損失)の計上に関するお知らせ |
| 11/14 | 455 | 455 | 452 | 454 | +0.22% | 10,500 | 40億9966万 | +0.44% |
| 11/13 | 452 | 453 | 451 | 453 | +0.44% | 9,500 | 40億9063万 | +0.22% |
| 11/12 | 452 | 452 | 450 | 451 | -0.44% | 6,600 | 40億7257万 | -0.44% |
| 11/11 | 451 | 453 | 450 | 453 | +0.44% | 6,300 | 40億9063万 | 0% |
| 11/10 | 450 | 454 | 450 | 451 | -0.22% | 18,700 | 40億7257万 | -0.44% |
| 11/07 | 452 | 454 | 450 | 452 | 0% | 2,700 | 40億8160万 | -0.22% |
| 11/06 | 450 | 454 | 450 | 452 | -0.22% | 6,700 | 40億8160万 | -0.44% |
| 11/05 | 454 | 454 | 450 | 453 | -0.22% | 11,800 | 40億9063万 | -0.22% |
| 11/04 | 456 | 456 | 450 | 454 | +0.44% | 10,400 | 40億9966万 | -0.22% |
| 10/31 | 451 | 454 | 451 | 452 | +0.22% | 4,700 | 40億8160万 | -0.66% |
| 10/30 | 456 | 456 | 450 | 451 | +0.22% | 11,700 | 40億7257万 | -1.1% |
| 10/29 | （IR情報）17:30 (開示事項の経過)固定資産の取得に関するお知らせ |
| 10/29 | 451 | 455 | 450 | 450 | -0.22% | 10,800 | 40億6354万 | -1.53% |
| 10/28 | 452 | 452 | 451 | 451 | -0.22% | 6,600 | 40億7257万 | -1.31% |
| 10/27 | 457 | 457 | 451 | 452 | 0% | 7,000 | 40億8160万 | -1.31% |
| 10/24 | 453 | 453 | 452 | 452 | -0.22% | 3,000 | 40億8160万 | -1.53% |
| 10/23 | 451 | 455 | 451 | 453 | +0.22% | 4,600 | 40億9063万 | -1.52% |
| 10/22 | 454 | 454 | 451 | 452 | -0.22% | 9,500 | 40億8160万 | -1.74% |
| 10/21 | 456 | 456 | 452 | 453 | 0% | 5,200 | 40億9063万 | -1.74% |
| 10/20 | 456 | 457 | 451 | 453 | +0.67% | 6,800 | 40億9063万 | -1.95% |
| 10/17 | 452 | 453 | 450 | 450 | -0.44% | 10,200 | 40億6354万 | -2.81% |
| 10/16 | 454 | 457 | 451 | 452 | -0.44% | 4,500 | 40億8160万 | -2.38% |
| 10/15 | 457 | 458 | 454 | 454 | +0.67% | 3,500 | 40億9966万 | -2.16% |
| 10/14 | 452 | 453 | 450 | 451 | -0.22% | 10,100 | 40億7257万 | -3.01% |
| 10/10 | 455 | 455 | 452 | 452 | -0.66% | 10,800 | 40億8160万 | -3% |
| 10/09 | （IR情報）14:00 株式会社ブレインパッドとの業務提携に関するお知らせ |
| 10/09 | 458 | 464 | 455 | 455 | -0.44% | 17,900 | 41億869万 | -2.36% |
| 10/08 | 457 | 458 | 456 | 457 | 0% | 7,600 | 41億2675万 | -2.14% |
| 10/07 | 462 | 462 | 457 | 457 | -0.44% | 3,600 | 41億2675万 | -2.14% |
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。
