| 2026 |
| 08/03 | 204 | 210 | 204 | 208 | -1.89% | 51,400 | 33億2088万 | -2.8% |
| 07/31 | 210 | 215 | 210 | 212 | 0% | 22,400 | 33億8474万 | -0.93% |
| 07/30 | 211 | 214 | 210 | 212 | -0.93% | 8,000 | 33億8474万 | -0.93% |
| 07/29 | 210 | 216 | 210 | 214 | -0.93% | 12,800 | 34億1668万 | 0% |
| 07/28 | 214 | 216 | 208 | 216 | +1.89% | 19,400 | 34億4861万 | +0.93% |
| 07/27 | 212 | 215 | 211 | 212 | 0% | 18,400 | 33億8474万 | -1.4% |
| 07/24 | 212 | 215 | 212 | 212 | -1.4% | 11,200 | 33億8474万 | -1.4% |
| 07/23 | 215 | 217 | 214 | 215 | 0% | 9,700 | 34億3264万 | 0% |
| 07/22 | 216 | 218 | 214 | 215 | -0.46% | 17,300 | 34億3264万 | -0.46% |
| 07/21 | 212 | 218 | 212 | 216 | +0.93% | 8,600 | 34億4861万 | -0.46% |
| 07/17 | 217 | 219 | 213 | 214 | -2.73% | 18,500 | 34億1668万 | -1.38% |
| 07/16 | 218 | 220 | 217 | 220 | +0.92% | 8,300 | 35億1247万 | +1.38% |
| 07/15 | 216 | 220 | 216 | 218 | +0.93% | 13,700 | 34億8054万 | +0.46% |
| 07/14 | 214 | 217 | 213 | 216 | +0.93% | 11,900 | 34億4861万 | -0.92% |
| 07/13 | 214 | 217 | 214 | 214 | -0.47% | 10,700 | 34億1668万 | -1.83% |
| 07/10 | （IR情報）15:30 企業とAIエージェントのためのデータ流通基盤「Nonagon Link（ベータ版）」限定公開のお知らせ |
| 07/10 | 217 | 218 | 215 | 215 | -0.46% | 12,700 | 34億3264万 | -1.83% |
| 07/09 | 219 | 219 | 214 | 216 | -1.37% | 5,300 | 34億4861万 | -1.82% |
| 07/08 | 216 | 219 | 215 | 219 | +0.46% | 8,500 | 34億9651万 | -0.45% |
| 07/07 | 217 | 220 | 215 | 218 | 0% | 15,200 | 34億8054万 | -1.36% |
| 07/06 | 214 | 219 | 214 | 218 | +1.87% | 12,700 | 34億8054万 | -2.24% |
| 07/03 | 215 | 217 | 210 | 214 | 0% | 11,400 | 34億1668万 | -4.04% |
| 07/02 | 208 | 215 | 208 | 214 | +2.39% | 16,100 | 34億1668万 | -4.89% |
| 07/01 | 208 | 211 | 207 | 209 | +0.48% | 9,000 | 33億3685万 | -7.52% |
| 06/30 | 208 | 211 | 208 | 208 | +0.48% | 8,500 | 33億2088万 | -8.37% |
| 06/29 | 206 | 211 | 206 | 207 | 0% | 14,800 | 33億492万 | -9.21% |
| 06/26 | 210 | 213 | 206 | 207 | -0.48% | 36,000 | 33億492万 | -9.61% |
| 06/25 | 220 | 220 | 205 | 208 | -5.02% | 53,100 | 33億2088万 | -9.57% |
| 06/24 | 219 | 221 | 219 | 219 | 0% | 8,600 | 34億9651万 | -4.78% |
| 06/23 | 220 | 223 | 215 | 219 | -0.9% | 22,000 | 34億9651万 | -5.19% |
| 06/22 | 237 | 237 | 216 | 221 | +1.38% | 61,800 | 35億2844万 | -4.33% |
| 06/19 | 227 | 229 | 217 | 218 | -3.96% | 26,400 | 34億8054万 | -5.63% |
| 06/18 | 229 | 232 | 226 | 227 | -2.58% | 9,400 | 36億2423万 | -1.73% |
| 06/17 | 225 | 233 | 225 | 233 | +3.56% | 22,100 | 37億2003万 | +1.3% |
| 06/16 | 221 | 230 | 220 | 225 | +1.81% | 24,300 | 35億9230万 | -2.17% |
| 06/15 | 217 | 233 | 216 | 221 | -0.9% | 37,000 | 35億2844万 | -3.91% |
| 06/12 | 233 | 233 | 223 | 223 | -1.76% | 38,900 | 35億6037万 | -3.04% |
| 06/11 | 225 | 232 | 223 | 227 | -1.3% | 32,700 | 36億2423万 | -1.73% |
| 06/10 | 239 | 239 | 226 | 230 | -0.43% | 50,800 | 36億7213万 | -0.43% |
| 06/09 | 226 | 232 | 226 | 231 | +3.13% | 36,300 | 36億8809万 | +0.43% |
| 06/08 | 233 | 239 | 222 | 224 | -7.05% | 72,000 | 35億7633万 | -2.61% |
| 06/05 | 230 | 242 | 230 | 241 | +4.33% | 34,500 | 38億4775万 | +4.78% |
| 06/04 | 237 | 238 | 230 | 231 | -3.75% | 51,700 | 36億8809万 | +0.87% |
| 06/03 | 245 | 247 | 238 | 240 | -3.23% | 57,300 | 38億3179万 | +4.8% |
| 06/02 | 238 | 250 | 237 | 248 | +4.2% | 60,400 | 39億5951万 | +8.77% |
| 06/01 | 257 | 258 | 238 | 238 | -7.75% | 186,900 | 37億9986万 | +4.39% |
| 05/29 | 229 | 265 | 228 | 258 | +10.73% | 331,200 | 41億1917万 | +13.16% |
| 05/28 | 225 | 234 | 221 | 233 | +1.3% | 38,300 | 37億2003万 | +2.64% |
| 05/27 | 233 | 235 | 230 | 230 | -1.29% | 33,600 | 36億7213万 | +1.32% |
| 05/27 | （空売り報告）大和証券 79,100株（0.49%）-0.08%義務消失 |
| 05/26 | 237 | 237 | 231 | 233 | -1.69% | 32,100 | 37億2003万 | +2.64% |
| 05/25 | 229 | 237 | 225 | 237 | +3.49% | 87,300 | 37億8389万 | +4.41% |
| 05/22 | 224 | 230 | 220 | 229 | +1.78% | 37,300 | 36億5616万 | +1.33% |
| 05/21 | 227 | 229 | 223 | 225 | -0.88% | 67,300 | 35億9230万 | -0.44% |
| 05/20 | 229 | 229 | 221 | 227 | 0% | 56,200 | 36億2423万 | +0.44% |
| 05/19 | 207 | 228 | 207 | 227 | +9.66% | 51,800 | 36億2423万 | +0.44% |
| 05/18 | 220 | 220 | 192 | 207 | -5.05% | 101,400 | 33億492万 | -8.41% |
| 05/18 | （空売り報告）大和証券 91,200株（0.57%）-0.12% |
| 05/15 | 217 | 221 | 216 | 218 | 0% | 33,700 | 34億8054万 | -3.96% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信補足資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/14 | 225 | 225 | 218 | 218 | -3.11% | 24,500 | 34億8054万 | -3.96% |
| 05/13 | 230 | 230 | 222 | 225 | -2.6% | 29,200 | 35億9230万 | -0.88% |
| 05/12 | 227 | 231 | 227 | 231 | +0.87% | 27,700 | 36億8809万 | +2.21% |
| 05/11 | 230 | 231 | 227 | 229 | 0% | 14,400 | 36億5616万 | +1.33% |
| 05/08 | 226 | 230 | 224 | 229 | +1.78% | 23,300 | 36億5616万 | +1.78% |
| 05/07 | 225 | 226 | 224 | 225 | 0% | 19,600 | 35億9230万 | 0% |
| 05/01 | 224 | 225 | 221 | 225 | +0.45% | 18,400 | 35億9230万 | 0% |
| 04/30 | 222 | 224 | 220 | 224 | +0.45% | 16,700 | 35億7633万 | 0% |
| 04/30 | （空売り報告）大和証券 110,900株（0.69%）-0.09% |
| 04/28 | 219 | 224 | 219 | 223 | 0% | 15,600 | 35億6037万 | -0.45% |
| 04/27 | 220 | 224 | 216 | 223 | 0% | 20,200 | 35億6037万 | 0% |
| 04/24 | 221 | 225 | 221 | 223 | 0% | 19,600 | 35億6037万 | +0.45% |
| 04/23 | 234 | 234 | 223 | 223 | -3.88% | 28,200 | 35億6037万 | +0.45% |
| 04/22 | 236 | 236 | 230 | 232 | -1.28% | 29,700 | 37億406万 | +4.5% |
| 04/21 | 235 | 235 | 228 | 235 | +0.43% | 43,200 | 37億5196万 | +6.33% |
| 04/21 | （空売り報告）大和証券 125,900株（0.78%）-0.11% |
| 04/20 | 233 | 237 | 230 | 234 | +0.86% | 33,700 | 37億3599万 | +6.36% |
| 04/17 | 235 | 235 | 232 | 232 | -1.28% | 28,200 | 37億406万 | +5.94% |
| 04/16 | 235 | 238 | 233 | 235 | 0% | 35,400 | 37億5196万 | +7.8% |
| 04/16 | （空売り報告）大和証券 142,400株（0.89%）-0.07% |
| 04/15 | 225 | 236 | 223 | 235 | +5.38% | 71,500 | 37億5196万 | +7.8% |
| 04/14 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月25日～2026年3月31日) |
| 04/14 | 222 | 225 | 222 | 223 | -0.45% | 8,000 | 35億6037万 | +2.76% |
| 04/13 | 223 | 225 | 219 | 224 | -0.88% | 37,000 | 35億7633万 | +3.7% |
| 04/13 | （空売り報告）大和証券 154,000株（0.96%）-0.11% |
| 04/10 | 228 | 228 | 224 | 226 | -0.44% | 19,600 | 36億827万 | +4.63% |
| 04/09 | 222 | 227 | 219 | 227 | +1.79% | 16,700 | 36億2423万 | +5.09% |
| 04/08 | 219 | 224 | 217 | 223 | +0.9% | 37,600 | 35億6037万 | +3.72% |
| 04/07 | 220 | 223 | 220 | 221 | +0.45% | 9,700 | 35億2844万 | +3.27% |
| 04/06 | 218 | 221 | 218 | 220 | +0.46% | 11,200 | 35億1247万 | +2.8% |
| 04/03 | 218 | 221 | 218 | 219 | +1.39% | 24,300 | 34億9651万 | +2.34% |
| 04/03 | （空売り報告）大和証券 171,000株（1.07%）-0.08% |
| 04/02 | 220 | 220 | 215 | 216 | -1.37% | 20,800 | 34億4861万 | +0.93% |
| 04/01 | 213 | 219 | 213 | 219 | +2.82% | 31,400 | 34億9651万 | +2.34% |
| 03/31 | 212 | 218 | 212 | 213 | -2.74% | 35,300 | 34億71万 | -0.47% |
| 03/30 | 212 | 219 | 211 | 219 | 0% | 33,500 | 34億9651万 | +2.34% |
| 03/27 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 03/27 | （IR情報）16:00 Startale GroupとのAIエージェント決済領域における事業提携に関するお知らせ |
| 03/27 | 216 | 220 | 214 | 219 | +1.86% | 31,000 | 34億9651万 | +1.86% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 78,300株（0.49%）-0.02%義務消失 |
| 03/26 | 216 | 218 | 214 | 215 | 0% | 28,300 | 34億3264万 | 0% |
| 03/26 | （空売り報告）大和証券 185,000株（1.15%）-0.06% |
| 03/25 | 210 | 215 | 210 | 215 | +2.38% | 20,100 | 34億3264万 | -0.46% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 81,700株（0.51%）再IN |
| 03/24 | 211 | 213 | 207 | 210 | +3.45% | 40,000 | 33億5281万 | -2.78% |
| 03/23 | 207 | 208 | 203 | 203 | -4.25% | 86,700 | 32億4105万 | -6.45% |
| 03/23 | （空売り報告）大和証券 193,500株（1.21%）+0.09% |
| 03/19 | 216 | 217 | 212 | 212 | -1.85% | 34,300 | 33億8474万 | -3.2% |
| 03/18 | 214 | 216 | 212 | 216 | +2.86% | 16,600 | 34億4861万 | -2.26% |
| 03/17 | 211 | 212 | 209 | 210 | +0.48% | 39,300 | 33億5281万 | -5.41% |
| 03/16 | 212 | 212 | 208 | 209 | -0.95% | 28,200 | 33億3685万 | -6.7% |
| 03/16 | （空売り報告）大和証券 179,200株（1.12%）+0.04% |
| 03/13 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月25日～2026年3月31日) |
| 03/13 | 212 | 214 | 211 | 211 | -1.86% | 28,500 | 33億6878万 | -6.64% |
| 03/12 | 219 | 219 | 213 | 215 | -2.71% | 133,000 | 34億3264万 | -5.29% |
| 03/12 | （空売り報告）大和証券 173,400株（1.08%）+0.1% |
| 03/11 | 221 | 222 | 218 | 221 | +0.91% | 54,700 | 35億2844万 | -3.49% |
| 03/10 | 213 | 219 | 210 | 219 | +4.78% | 55,600 | 34億9651万 | -5.19% |
| 03/09 | 213 | 213 | 206 | 209 | -3.69% | 100,800 | 33億3685万 | -10.3% |
| 03/09 | （空売り報告）大和証券 157,100株（0.98%）+0.16% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 61,600株（0.38%）-0.15%義務消失 |
| 03/04 | （空売り報告）大和証券 132,400株（0.82%）+0.1% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 85,000株（0.53%）再IN |
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。
