| 2024 |
| 02/07 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 02/07 | 1,902 | 1,904 | 1,902 | 1,902 | 0% | 11,000 | 152億5708万 | 0% |
| 02/06 | 1,902 | 1,902 | 1,902 | 1,902 | 0% | 1,000 | 152億5708万 | 0% |
| 02/05 | 1,902 | 1,903 | 1,902 | 1,902 | -0.16% | 900 | 152億5708万 | 0% |
| 02/02 | 1,903 | 1,905 | 1,903 | 1,905 | 0% | 2,500 | 152億8114万 | +0.16% |
| 02/01 | 1,903 | 1,905 | 1,902 | 1,905 | +0.16% | 4,500 | 152億8114万 | +0.16% |
| 01/31 | 1,902 | 1,904 | 1,902 | 1,902 | 0% | 11,100 | 152億5708万 | 0% |
| 01/30 | 1,903 | 1,903 | 1,902 | 1,902 | -0.05% | 4,200 | 152億5708万 | 0% |
| 01/29 | 1,903 | 1,904 | 1,903 | 1,903 | +0.05% | 5,400 | 152億6510万 | +0.05% |
| 01/26 | 1,902 | 1,903 | 1,902 | 1,902 | 0% | 1,000 | 152億5708万 | 0% |
| 01/25 | 1,902 | 1,903 | 1,902 | 1,902 | 0% | 16,800 | 152億5708万 | 0% |
| 01/24 | 1,902 | 1,903 | 1,902 | 1,902 | -0.05% | 3,000 | 152億5708万 | 0% |
| 01/23 | 1,901 | 1,903 | 1,901 | 1,903 | +0.11% | 1,700 | 152億6510万 | +0.05% |
| 01/22 | （5%ルール）富士ソフト（99.99%） |
| 01/22 | 1,903 | 1,903 | 1,901 | 1,901 | 0% | 3,700 | 152億4906万 | -0.05% |
| 01/19 | 1,901 | 1,903 | 1,901 | 1,901 | 0% | 3,700 | 152億4906万 | -0.05% |
| 01/18 | 1,902 | 1,902 | 1,901 | 1,901 | -0.05% | 2,100 | 152億4906万 | -0.05% |
| 01/17 | 1,900 | 1,902 | 1,900 | 1,902 | +0.11% | 2,200 | 152億5708万 | 0% |
| 01/16 | 1,901 | 1,901 | 1,900 | 1,900 | 0% | 10,400 | 152億4104万 | -0.11% |
| 01/15 | 1,901 | 1,902 | 1,900 | 1,900 | -0.05% | 53,000 | 152億4104万 | -0.11% |
| 01/12 | 1,902 | 1,903 | 1,901 | 1,901 | -0.05% | 21,900 | 152億4906万 | -0.05% |
| 01/11 | 1,903 | 1,904 | 1,902 | 1,902 | -0.11% | 31,800 | 152億5708万 | 0% |
| 01/10 | （IR情報）15:00 富士ソフト株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 01/10 | 1,905 | 1,905 | 1,903 | 1,904 | -0.1% | 4,800 | 152億7312万 | +0.11% |
| 01/09 | 1,905 | 1,910 | 1,903 | 1,906 | +0.05% | 26,400 | 152億8916万 | +0.21% |
| 01/05 | 1,905 | 1,906 | 1,903 | 1,905 | +0.05% | 17,100 | 152億8114万 | +0.21% |
| 01/04 | 1,902 | 1,906 | 1,902 | 1,904 | +0.05% | 15,900 | 152億7312万 | +0.16% |
| 2023 |
| 12/29 | 1,903 | 1,904 | 1,902 | 1,903 | +0.05% | 5,700 | 152億6510万 | +0.11% |
| 12/28 | 1,902 | 1,903 | 1,901 | 1,902 | 0% | 14,100 | 152億5708万 | +0.05% |
| 12/27 | 1,902 | 1,903 | 1,900 | 1,902 | +0.05% | 11,900 | 152億5708万 | +0.05% |
| 12/26 | （5%ルール）富士ソフト（92.71%） |
| 12/26 | 1,902 | 1,904 | 1,901 | 1,901 | -0.16% | 9,500 | 152億4906万 | 0% |
| 12/25 | 1,903 | 1,905 | 1,901 | 1,904 | +0.11% | 11,500 | 152億7312万 | +0.16% |
| 12/22 | （IR情報）15:00 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 12/22 | （IR情報）15:00 当社親会社である富士ソフト株式会社による当社株券に対する公開買付けの結果に関するお知らせ |
| 12/22 | 1,901 | 1,902 | 1,901 | 1,902 | +0.05% | 8,100 | 152億5708万 | +0.05% |
| 12/21 | 1,903 | 1,904 | 1,901 | 1,901 | -0.05% | 8,000 | 152億4906万 | +0.05% |
| 12/20 | 1,901 | 1,902 | 1,901 | 1,902 | -0.05% | 26,600 | 152億5708万 | +0.11% |
| 12/19 | 1,902 | 1,904 | 1,900 | 1,903 | 0% | 32,000 | 152億6510万 | +0.16% |
| 12/18 | 1,902 | 1,903 | 1,901 | 1,903 | +0.05% | 14,600 | 152億6510万 | +0.16% |
| 12/15 | 1,901 | 1,903 | 1,901 | 1,902 | +0.11% | 30,000 | 152億5708万 | +0.11% |
| 12/14 | 1,901 | 1,902 | 1,900 | 1,900 | -0.05% | 21,500 | 152億4104万 | +0.69% |
| 12/13 | 1,901 | 1,901 | 1,900 | 1,901 | +0.05% | 20,000 | 152億4906万 | +2.26% |
| 12/12 | 1,901 | 1,904 | 1,900 | 1,900 | 0% | 44,200 | 152億4104万 | +4% |
| 12/11 | 1,901 | 1,902 | 1,900 | 1,900 | 0% | 68,400 | 152億4104万 | +5.85% |
| 12/08 | （IR情報）17:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 12/08 | （IR情報）17:30 組織体制変更および人事異動に関するお知らせ |
| 12/08 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 23,600 | 152億4104万 | +7.83% |
| 12/07 | 1,900 | 1,901 | 1,899 | 1,900 | +0.05% | 20,300 | 152億4104万 | +9.89% |
| 12/06 | 1,900 | 1,901 | 1,899 | 1,899 | -0.05% | 50,600 | 152億3301万 | +12.1% |
| 12/05 | 1,900 | 1,901 | 1,899 | 1,900 | +0.05% | 22,500 | 152億4104万 | +14.18% |
| 12/04 | 1,900 | 1,900 | 1,899 | 1,899 | 0% | 24,000 | 152億3301万 | +15.93% |
| 12/01 | 1,900 | 1,901 | 1,899 | 1,899 | -0.05% | 53,200 | 152億3301万 | +17.88% |
| 11/30 | 1,901 | 1,902 | 1,900 | 1,900 | -0.05% | 74,600 | 152億4104万 | +20.03% |
| 11/29 | 1,901 | 1,902 | 1,901 | 1,901 | 0% | 30,000 | 152億4906万 | +22.17% |
| 11/28 | 1,902 | 1,902 | 1,901 | 1,901 | 0% | 16,200 | 152億4906万 | +24.41% |
| 11/27 | 1,901 | 1,902 | 1,901 | 1,901 | 0% | 50,400 | 152億4906万 | +26.73% |
| 11/24 | 1,901 | 1,902 | 1,900 | 1,901 | +0.05% | 70,900 | 152億4906万 | +28.97% |
| 11/22 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 35,100 | 152億4104万 | +31.22% |
| 11/21 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 247,300 | 152億4104万 | +33.71% |
| 11/20 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 94,800 | 152億4104万 | +36.2% |
| 11/17 | 1,899 | 1,900 | 1,899 | 1,900 | +0.05% | 38,300 | 152億4104万 | +38.79% |
| 11/16 | 1,900 | 1,902 | 1,899 | 1,899 | -0.05% | 133,200 | 152億3301万 | +41.29% |
| 11/15 | 1,900 | 1,901 | 1,899 | 1,900 | +0.05% | 182,400 | 152億4104万 | +44.05% |
| 11/14 | 1,900 | 1,901 | 1,899 | 1,899 | -0.05% | 241,600 | 152億3301万 | +46.64% |
| 11/13 | 1,901 | 1,901 | 1,900 | 1,900 | 0% | 157,900 | 152億4104万 | +49.49% |
| 11/10 | 1,900 | 1,901 | 1,900 | 1,900 | +21.17% | 296,800 | 152億4104万 | +52.37% |
| 11/09 | 1,568 | 1,568 | 1,568 | 1,568 | +30.23% | 6,000 | 125億7786万 | +28.31% |
| 11/08 | （IR情報）23:00 2023年12月期の期末配当予想の修正(無配)に関するお知らせ |
| 11/08 | （IR情報）23:00 2023年12月期第3四半期決算説明資料 |
| 11/08 | （IR情報）23:00 2023年12月期第3四半期決算短信[日本基準](非連結) |
| 11/08 | （IR情報）23:00 当社親会社である富士ソフト株式会社による当社株券に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
| 11/08 | 1,124 | 1,204 | 1,108 | 1,204 | +10.05% | 14,900 | 96億5800万 | -0.66% |
| 11/07 | 1,108 | 1,115 | 1,094 | 1,094 | -1.26% | 12,600 | 87億7563万 | -10.11% |
| 11/06 | 1,092 | 1,125 | 1,092 | 1,108 | +2.88% | 13,700 | 88億8793万 | -9.62% |
| 11/02 | 1,087 | 1,094 | 1,066 | 1,077 | -0.37% | 9,000 | 86億3926万 | -12.79% |
| 11/01 | 1,052 | 1,086 | 1,039 | 1,081 | +5.26% | 14,000 | 86億7134万 | -13.24% |
| 10/31 | 1,169 | 1,169 | 1,021 | 1,027 | -9.91% | 51,300 | 82億3818万 | -18.3% |
| 10/30 | 1,232 | 1,237 | 1,140 | 1,140 | -8.65% | 30,200 | 91億4462万 | -10.24% |
| 10/27 | 1,219 | 1,248 | 1,219 | 1,248 | +2.38% | 3,000 | 100億1095万 | -2.35% |
| 10/26 | 1,213 | 1,233 | 1,211 | 1,219 | +0.74% | 3,400 | 97億7833万 | -4.91% |
| 10/25 | 1,233 | 1,233 | 1,207 | 1,210 | -0.33% | 3,300 | 97億613万 | -5.91% |
| 10/24 | 1,212 | 1,219 | 1,165 | 1,214 | +1.25% | 6,900 | 97億3822万 | -5.96% |
| 10/23 | 1,225 | 1,228 | 1,199 | 1,199 | -1.72% | 4,600 | 96億1789万 | -7.48% |
| 10/20 | 1,245 | 1,245 | 1,220 | 1,220 | -2.01% | 5,100 | 97億8635万 | -6.23% |
| 10/19 | （IR情報）15:30 人事異動に関するお知らせ |
| 10/19 | 1,245 | 1,252 | 1,242 | 1,245 | +0.16% | 3,200 | 99億8689万 | -4.67% |
| 10/18 | 1,240 | 1,247 | 1,237 | 1,243 | +0.57% | 2,800 | 99億7084万 | -5.11% |
| 10/17 | 1,273 | 1,273 | 1,228 | 1,236 | -0.72% | 5,900 | 99億1469万 | -5.94% |
| 10/16 | 1,254 | 1,262 | 1,245 | 1,245 | -0.88% | 5,000 | 99億8689万 | -5.61% |
| 10/13 | 1,269 | 1,271 | 1,252 | 1,256 | -1.02% | 7,800 | 100億7512万 | -4.99% |
| 10/12 | 1,281 | 1,288 | 1,263 | 1,269 | -1.09% | 7,600 | 101億7941万 | -4.23% |
| 10/11 | 1,276 | 1,285 | 1,261 | 1,283 | +0.08% | 5,900 | 102億9171万 | -3.32% |
| 10/10 | 1,298 | 1,328 | 1,276 | 1,282 | -1.23% | 4,900 | 102億8369万 | -3.54% |
| 10/06 | 1,295 | 1,299 | 1,295 | 1,298 | -0.08% | 700 | 104億1203万 | -2.48% |
| 10/05 | 1,294 | 1,302 | 1,294 | 1,299 | +0.39% | 1,600 | 104億2005万 | -2.48% |
| 10/04 | 1,300 | 1,316 | 1,294 | 1,294 | -1.52% | 8,600 | 103億7995万 | -2.93% |
| 10/03 | 1,331 | 1,331 | 1,311 | 1,314 | -0.68% | 1,900 | 105億4038万 | -1.57% |
| 10/02 | 1,320 | 1,373 | 1,320 | 1,323 | +0.23% | 8,100 | 106億1257万 | -0.97% |
| 09/29 | 1,356 | 1,356 | 1,320 | 1,320 | -1.49% | 3,600 | 105億8851万 | -1.27% |
| 09/28 | 1,340 | 1,365 | 1,340 | 1,340 | -0.67% | 3,400 | 107億4894万 | +0.22% |
| 09/27 | 1,335 | 1,349 | 1,334 | 1,349 | -0.37% | 3,400 | 108億2113万 | +0.97% |
| 09/26 | 1,353 | 1,360 | 1,343 | 1,354 | -0.44% | 1,500 | 108億6124万 | +1.42% |
| 09/25 | 1,336 | 1,368 | 1,336 | 1,360 | +1.8% | 6,000 | 109億937万 | +2.1% |
| 09/22 | 1,332 | 1,340 | 1,329 | 1,336 | +0.45% | 1,200 | 107億1685万 | +0.45% |
| 09/21 | 1,332 | 1,336 | 1,330 | 1,330 | -0.23% | 1,200 | 106億6872万 | +0.08% |
| 09/20 | 1,343 | 1,343 | 1,332 | 1,333 | -0.74% | 2,100 | 106億9279万 | +0.38% |
| 09/19 | 1,345 | 1,345 | 1,336 | 1,343 | +0.6% | 1,800 | 107億7300万 | +1.13% |
| 09/15 | 1,350 | 1,350 | 1,331 | 1,335 | +0.45% | 3,500 | 107億883万 | +0.53% |
| 09/14 | 1,326 | 1,331 | 1,323 | 1,329 | +0.23% | 1,100 | 106億6070万 | +0.08% |
| 09/13 | 1,340 | 1,340 | 1,321 | 1,326 | -1.41% | 2,900 | 106億3664万 | -0.23% |
| 09/12 | 1,347 | 1,352 | 1,343 | 1,345 | +0.15% | 800 | 107億8905万 | +0.9% |
| 09/11 | 1,360 | 1,360 | 1,343 | 1,343 | -1.18% | 1,500 | 107億7300万 | +0.67% |
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。
