| 2026 |
| 03/09 | 936 | 936 | 899 | 927 | -2.93% | 53,600 | 51億7094万 | -6.83% |
| 03/06 | 962 | 975 | 951 | 955 | -0.93% | 16,900 | 53億2713万 | -4.69% |
| 03/05 | 960 | 973 | 958 | 964 | +2.12% | 23,000 | 53億7733万 | -4.27% |
| 03/04 | 950 | 962 | 938 | 944 | -1.26% | 54,700 | 52億6577万 | -6.72% |
| 03/03 | 964 | 987 | 953 | 956 | -0.93% | 27,900 | 53億3271万 | -6.09% |
| 03/02 | 971 | 971 | 949 | 965 | -1.53% | 23,600 | 53億8291万 | -5.76% |
| 02/27 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/27 | 974 | 981 | 968 | 980 | +0.51% | 13,800 | 54億6658万 | -4.85% |
| 02/26 | 966 | 994 | 966 | 975 | +1.77% | 13,100 | 54億3869万 | -5.8% |
| 02/25 | 940 | 975 | 940 | 958 | +2.13% | 31,900 | 53億4386万 | -7.97% |
| 02/24 | 952 | 952 | 927 | 938 | -1.26% | 34,100 | 52億3230万 | -10.5% |
| 02/20 | 960 | 960 | 943 | 950 | -1.35% | 20,600 | 52億9924万 | -9.95% |
| 02/19 | 961 | 965 | 949 | 963 | +0.21% | 13,800 | 53億7175万 | -9.32% |
| 02/18 | 953 | 967 | 950 | 961 | +1.48% | 27,100 | 53億6060万 | -9.93% |
| 02/17 | 950 | 962 | 945 | 947 | -0.42% | 33,600 | 52億8250万 | -11.74% |
| 02/16 | 972 | 975 | 946 | 951 | -3.16% | 53,700 | 53億482万 | -11.86% |
| 02/13 | 991 | 995 | 971 | 982 | -7.71% | 83,100 | 54億7774万 | -9.49% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算補足説明資料 |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,081 | 1,081 | 1,056 | 1,064 | -0.65% | 30,000 | 59億3515万 | -2.39% |
| 02/10 | 1,057 | 1,078 | 1,057 | 1,071 | +2.29% | 16,100 | 59億7419万 | -1.74% |
| 02/09 | 1,050 | 1,060 | 1,041 | 1,047 | +0.87% | 14,400 | 58億4032万 | -4.03% |
| 02/06 | （IR情報）10:25 東京証券取引所スタンダード市場への上場市場区分変更に関するお知らせ |
| 02/06 | 1,053 | 1,053 | 1,033 | 1,038 | -2.63% | 33,000 | 57億9011万 | -5.03% |
| 02/05 | 1,070 | 1,074 | 1,054 | 1,066 | +0.38% | 13,500 | 59億4630万 | -2.83% |
| 02/04 | 1,070 | 1,074 | 1,051 | 1,062 | -1.48% | 22,100 | 59億2399万 | -3.54% |
| 02/03 | 1,068 | 1,086 | 1,068 | 1,078 | +1.6% | 11,200 | 60億1324万 | -2.53% |
| 02/02 | 1,079 | 1,091 | 1,060 | 1,061 | -2.03% | 23,800 | 59億1841万 | -4.33% |
| 01/30 | （IR情報）16:30 東京証券取引所スタンダード市場への上場市場区分変更承認に関するお知らせ |
| 01/30 | 1,076 | 1,090 | 1,072 | 1,083 | -0.28% | 9,100 | 60億4113万 | -2.78% |
| 01/29 | 1,081 | 1,087 | 1,066 | 1,086 | +0.46% | 17,700 | 60億5787万 | -2.78% |
| 01/28 | 1,091 | 1,091 | 1,075 | 1,081 | -1.55% | 16,000 | 60億2998万 | -3.65% |
| 01/27 | 1,085 | 1,098 | 1,078 | 1,098 | +1.1% | 14,100 | 61億2480万 | -2.49% |
| 01/26 | 1,097 | 1,101 | 1,086 | 1,086 | -2.78% | 19,800 | 60億5787万 | -3.81% |
| 01/23 | 1,102 | 1,121 | 1,102 | 1,117 | -0.18% | 22,500 | 62億3079万 | -1.33% |
| 01/22 | 1,105 | 1,122 | 1,094 | 1,119 | +1.82% | 8,500 | 62億4194万 | -1.24% |
| 01/21 | 1,100 | 1,106 | 1,091 | 1,099 | -1.96% | 16,700 | 61億3038万 | -3.17% |
| 01/20 | 1,129 | 1,137 | 1,113 | 1,121 | -0.27% | 12,600 | 62億5310万 | -1.32% |
| 01/19 | 1,124 | 1,132 | 1,118 | 1,124 | -0.09% | 22,700 | 62億6984万 | -1.14% |
| 01/16 | 1,135 | 1,135 | 1,112 | 1,125 | -0.35% | 12,500 | 62億7541万 | -1.06% |
| 01/15 | 1,089 | 1,132 | 1,089 | 1,129 | +3.67% | 33,400 | 62億9773万 | -0.7% |
| 01/14 | 1,096 | 1,107 | 1,083 | 1,089 | -0.55% | 27,300 | 60億7460万 | -4.22% |
| 01/13 | 1,119 | 1,119 | 1,089 | 1,095 | -0.45% | 31,100 | 61億807万 | -3.78% |
| 01/09 | 1,100 | 1,103 | 1,088 | 1,100 | -0.18% | 16,400 | 61億3596万 | -3.42% |
| 01/08 | 1,100 | 1,109 | 1,092 | 1,102 | +0.27% | 13,900 | 61億4712万 | -3.16% |
| 01/07 | （5%ルール）ウィズ・パートナーズ（0%） |
| 01/07 | 1,092 | 1,103 | 1,085 | 1,099 | +1.29% | 24,000 | 61億3038万 | -3.51% |
| 01/06 | 1,093 | 1,102 | 1,076 | 1,085 | -0.09% | 28,900 | 60億5229万 | -4.99% |
| 01/05 | 1,111 | 1,111 | 1,086 | 1,086 | -1.09% | 18,100 | 60億5787万 | -5.15% |
| 2025 |
| 12/30 | 1,139 | 1,139 | 1,096 | 1,098 | -4.27% | 42,700 | 61億2480万 | -4.27% |
| 12/29 | 1,164 | 1,174 | 1,136 | 1,147 | -1.46% | 32,900 | 63億9813万 | +0.09% |
| 12/26 | 1,196 | 1,196 | 1,164 | 1,164 | -1.77% | 27,400 | 64億9296万 | +1.84% |
| 12/25 | 1,151 | 1,185 | 1,151 | 1,185 | +3.04% | 14,800 | 66億1010万 | +4.13% |
| 12/24 | 1,173 | 1,178 | 1,150 | 1,150 | -2.21% | 30,800 | 64億1487万 | +1.59% |
| 12/23 | 1,173 | 1,185 | 1,173 | 1,176 | +0.26% | 5,200 | 65億5990万 | +4.35% |
| 12/22 | 1,200 | 1,212 | 1,172 | 1,173 | -1.92% | 32,100 | 65億4316万 | +4.55% |
| 12/19 | （IR情報）13:00 事業計画及び成長可能性に関する事項 |
| 12/19 | 1,193 | 1,205 | 1,188 | 1,196 | +0.59% | 17,600 | 66億7146万 | +6.88% |
| 12/18 | 1,161 | 1,189 | 1,161 | 1,189 | +1.11% | 13,500 | 66億3242万 | +6.54% |
| 12/17 | 1,170 | 1,179 | 1,158 | 1,176 | +1.03% | 12,800 | 65億5990万 | +5.47% |
| 12/16 | 1,141 | 1,164 | 1,141 | 1,164 | +1.57% | 17,300 | 64億9296万 | +4.58% |
| 12/15 | 1,136 | 1,155 | 1,136 | 1,146 | 0% | 17,800 | 63億9255万 | +2.87% |
| 12/12 | 1,135 | 1,153 | 1,135 | 1,146 | +1.69% | 12,000 | 63億9255万 | +3.06% |
| 12/11 | 1,148 | 1,152 | 1,127 | 1,127 | -1.31% | 30,300 | 62億8657万 | +1.62% |
| 12/10 | 1,143 | 1,150 | 1,124 | 1,142 | +1.24% | 14,500 | 63億7024万 | +2.33% |
| 12/09 | 1,130 | 1,140 | 1,120 | 1,128 | -0.18% | 8,800 | 62億9215万 | +0.36% |
| 12/08 | 1,133 | 1,141 | 1,127 | 1,130 | +0.36% | 9,700 | 63億330万 | 0% |
| 12/05 | 1,125 | 1,133 | 1,118 | 1,126 | +0.09% | 16,900 | 62億8099万 | -0.88% |
| 12/04 | 1,115 | 1,135 | 1,115 | 1,125 | +0.9% | 12,700 | 62億7541万 | -1.49% |
| 12/03 | 1,084 | 1,115 | 1,078 | 1,115 | +2.95% | 21,400 | 62億1963万 | -3.04% |
| 12/02 | 1,130 | 1,130 | 1,083 | 1,083 | -3.65% | 31,800 | 60億4113万 | -6.64% |
| 12/01 | 1,181 | 1,181 | 1,122 | 1,124 | -4.83% | 33,800 | 62億6984万 | -4.01% |
| 11/28 | 1,144 | 1,183 | 1,142 | 1,181 | +2.96% | 42,100 | 65億8779万 | 0% |
| 11/27 | 1,145 | 1,156 | 1,143 | 1,147 | +1.15% | 29,600 | 63億9813万 | -3.37% |
| 11/26 | 1,099 | 1,135 | 1,095 | 1,134 | +4.52% | 50,300 | 63億2562万 | -5.03% |
| 11/25 | 1,080 | 1,105 | 1,063 | 1,085 | +2.36% | 95,000 | 60億5229万 | -9.58% |
| 11/21 | 1,020 | 1,062 | 1,018 | 1,060 | +1.34% | 34,100 | 59億1283万 | -12.25% |
| 11/20 | 1,080 | 1,080 | 1,039 | 1,046 | +2.55% | 58,200 | 58億3474万 | -13.98% |
| 11/19 | 1,039 | 1,039 | 1,009 | 1,020 | -2.3% | 53,100 | 56億8971万 | -16.73% |
| 11/18 | 1,058 | 1,058 | 1,028 | 1,044 | -0.95% | 44,500 | 58億2358万 | -15.4% |
| 11/17 | （IR情報）18:00 事後交付型株式報酬制度の導入に関するお知らせ |
| 11/17 | （IR情報）18:00 代表取締役の異動および役員人事に関するお知らせ |
| 11/17 | 1,079 | 1,093 | 1,050 | 1,054 | -2.41% | 62,900 | 58億7937万 | -15.27% |
| 11/14 | 1,115 | 1,126 | 1,074 | 1,080 | -4.93% | 91,200 | 60億2440万 | -13.94% |
| 11/13 | 1,150 | 1,150 | 1,110 | 1,136 | -1.05% | 38,900 | 63億3677万 | -10.34% |
| 11/12 | 1,134 | 1,159 | 1,133 | 1,148 | +0.17% | 21,900 | 64億371万 | -10.1% |
| 11/11 | 1,190 | 1,190 | 1,106 | 1,146 | -3.05% | 71,800 | 63億9255万 | -10.75% |
| 11/10 | 1,150 | 1,200 | 1,130 | 1,182 | +7.55% | 90,900 | 65億9337万 | -8.51% |
| 11/07 | 1,158 | 1,158 | 1,086 | 1,099 | +2.42% | 183,500 | 61億3038万 | -15.27% |
| 11/06 | （IR情報）15:00 CRIグループ中期経営計画(2026-2030) |
| 11/06 | （IR情報）15:00 2025年9月期決算補足説明資料 |
| 11/06 | （IR情報）15:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/06 | 1,312 | 1,335 | 1,058 | 1,073 | -17.71% | 210,000 | 59億8535万 | -17.78% |
| 11/05 | 1,322 | 1,322 | 1,255 | 1,304 | -1.29% | 23,600 | 72億7390万 | -1.14% |
| 11/04 | 1,286 | 1,321 | 1,272 | 1,321 | +2.72% | 21,700 | 73億6873万 | -0.23% |
| 10/31 | 1,258 | 1,306 | 1,258 | 1,286 | +1.34% | 11,100 | 71億7350万 | -3.16% |
| 10/30 | 1,282 | 1,293 | 1,266 | 1,269 | -0.94% | 19,400 | 70億7867万 | -4.94% |
| 10/29 | 1,323 | 1,325 | 1,280 | 1,281 | -3.39% | 16,300 | 71億4561万 | -4.55% |
| 10/28 | 1,371 | 1,371 | 1,320 | 1,326 | -3.28% | 13,600 | 73億9662万 | -1.78% |
| 10/27 | 1,372 | 1,375 | 1,353 | 1,371 | +1.11% | 20,100 | 76億4764万 | +1.11% |
| 10/24 | 1,369 | 1,369 | 1,340 | 1,356 | -1.31% | 13,500 | 75億6397万 | -0.37% |
| 10/23 | 1,328 | 1,374 | 1,318 | 1,374 | +3.54% | 11,000 | 76億6437万 | +0.59% |
| 10/22 | 1,321 | 1,327 | 1,308 | 1,327 | +0.61% | 9,100 | 74億220万 | -3.21% |
| 10/21 | 1,325 | 1,328 | 1,300 | 1,319 | +1.46% | 12,200 | 73億5757万 | -4.28% |
| 10/20 | 1,270 | 1,306 | 1,270 | 1,300 | +2.6% | 6,300 | 72億5159万 | -6.27% |
| 10/17 | 1,267 | 1,268 | 1,249 | 1,267 | 0% | 11,900 | 70億6751万 | -9.31% |
| 10/16 | 1,280 | 1,309 | 1,267 | 1,267 | -0.78% | 17,600 | 70億6751万 | -9.76% |
| 10/15 | 1,250 | 1,295 | 1,250 | 1,277 | +2.24% | 13,700 | 71億2329万 | -9.5% |
| 10/14 | 1,261 | 1,299 | 1,207 | 1,249 | -3.25% | 58,100 | 69億6710万 | -11.86% |
| 10/10 | 1,333 | 1,334 | 1,291 | 1,291 | -3.51% | 17,100 | 72億139万 | -9.28% |
| 10/09 | 1,362 | 1,362 | 1,323 | 1,338 | -1.76% | 12,000 | 74億6356万 | -6.3% |
| 10/08 | 1,380 | 1,382 | 1,362 | 1,362 | -1.45% | 12,600 | 75億9744万 | -4.95% |
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。
