| 2026 |
| 04/24 | 1,057 | 1,065 | 1,055 | 1,055 | -0.19% | 1,500 | 17億9114万 | -2.31% |
| 04/23 | 1,080 | 1,080 | 1,052 | 1,057 | -2.58% | 4,800 | 17億9454万 | -2.31% |
| 04/22 | 1,072 | 1,085 | 1,069 | 1,085 | +0.93% | 4,800 | 18億4208万 | 0% |
| 04/21 | 1,082 | 1,082 | 1,073 | 1,075 | -0.56% | 2,500 | 18億2510万 | -0.92% |
| 04/20 | 1,080 | 1,081 | 1,080 | 1,081 | +0.09% | 500 | 18億3528万 | -0.55% |
| 04/17 | 1,081 | 1,090 | 1,078 | 1,080 | -0.18% | 2,400 | 18億3359万 | -0.74% |
| 04/16 | 1,093 | 1,095 | 1,082 | 1,082 | -1.1% | 1,900 | 18億3698万 | -0.73% |
| 04/15 | 1,100 | 1,101 | 1,094 | 1,094 | -0.27% | 1,600 | 18億5736万 | +0.18% |
| 04/14 | 16:30 個人投資家向け会社説明会の開催に関するお知らせ |
| 04/14 | 1,106 | 1,107 | 1,097 | 1,097 | -0.81% | 800 | 18億6245万 | +0.37% |
| 04/13 | 1,110 | 1,110 | 1,080 | 1,106 | -0.72% | 2,000 | 18億7773万 | +1.1% |
| 04/10 | 1,112 | 1,115 | 1,106 | 1,114 | +0.36% | 1,800 | 18億9131万 | +1.74% |
| 04/09 | 1,116 | 1,129 | 1,110 | 1,110 | -0.54% | 3,500 | 18億8452万 | +1.19% |
| 04/08 | 1,090 | 1,125 | 1,090 | 1,116 | +2.39% | 3,800 | 18億9471万 | +1.73% |
| 04/07 | 1,075 | 1,090 | 1,070 | 1,090 | +1.4% | 800 | 18億5056万 | -0.82% |
| 04/06 | 1,074 | 1,076 | 1,071 | 1,075 | 0% | 1,400 | 18億2510万 | -2.63% |
| 04/03 | 1,085 | 1,085 | 1,070 | 1,075 | -0.74% | 2,200 | 18億2510万 | -3.07% |
| 04/02 | 1,068 | 1,095 | 1,068 | 1,083 | +1.59% | 3,200 | 18億3868万 | -2.78% |
| 04/01 | 1,064 | 1,076 | 1,045 | 1,066 | -0.65% | 4,100 | 18億982万 | -4.57% |
| 03/31 | 1,077 | 1,077 | 1,053 | 1,073 | -0.37% | 800 | 18億2170万 | -4.2% |
| 03/30 | 1,052 | 1,077 | 1,050 | 1,077 | -1.01% | 900 | 18億2849万 | -4.27% |
| 03/27 | 1,074 | 1,089 | 1,074 | 1,088 | +2.93% | 3,600 | 18億4717万 | -3.72% |
| 03/26 | 1,056 | 1,069 | 1,045 | 1,057 | +0.09% | 2,400 | 17億9454万 | -6.79% |
| 03/25 | 1,052 | 1,057 | 1,052 | 1,056 | +0.48% | 1,600 | 17億9284万 | -7.37% |
| 03/24 | 1,063 | 1,065 | 1,048 | 1,051 | -1.13% | 6,500 | 17億8435万 | -8.29% |
| 03/23 | 1,090 | 1,097 | 1,060 | 1,063 | -3.8% | 5,200 | 18億446万 | -8.12% |
| 03/19 | 1,107 | 1,113 | 1,105 | 1,105 | -1.07% | 2,300 | 18億7575万 | -5.88% |
| 03/18 | 1,105 | 1,117 | 1,100 | 1,117 | +1.18% | 4,800 | 18億9612万 | -6.13% |
| 03/17 | 1,132 | 1,132 | 1,104 | 1,104 | -0.99% | 6,400 | 18億7406万 | -8.31% |
| 03/16 | 1,117 | 1,149 | 1,115 | 1,115 | -0.18% | 2,600 | 18億9273万 | -8.38% |
| 03/13 | 1,119 | 1,119 | 1,117 | 1,117 | -0.62% | 2,000 | 18億9612万 | -9.19% |
| 03/12 | 1,124 | 1,137 | 1,121 | 1,124 | 0% | 1,700 | 19億801万 | -9.65% |
| 03/11 | 1,130 | 1,143 | 1,120 | 1,124 | -0.09% | 5,700 | 19億801万 | -10.58% |
| 03/10 | 1,136 | 1,139 | 1,119 | 1,125 | +0.54% | 3,700 | 19億971万 | -11.49% |
| 03/09 | 1,119 | 1,130 | 1,117 | 1,119 | -1.76% | 2,600 | 18億9952万 | -12.99% |
| 03/06 | 1,167 | 1,167 | 1,123 | 1,139 | -1.47% | 5,100 | 19億3347万 | -12.59% |
| 03/05 | 1,146 | 1,158 | 1,135 | 1,156 | +3.58% | 1,800 | 19億6233万 | -12.49% |
| 03/04 | 1,160 | 1,170 | 1,113 | 1,116 | -4.7% | 14,800 | 18億9443万 | -16.72% |
| 03/03 | 1,185 | 1,185 | 1,171 | 1,171 | -3.22% | 3,300 | 19億8779万 | -13.9% |
| 03/02 | 1,200 | 1,210 | 1,172 | 1,210 | +0.33% | 3,700 | 20億5399万 | -12.26% |
| 02/27 | 1,181 | 1,218 | 1,181 | 1,206 | +2.29% | 7,400 | 20億4720万 | -13.8% |
| 02/26 | 1,175 | 1,183 | 1,163 | 1,179 | +1.46% | 2,300 | 20億137万 | -16.74% |
| 02/25 | 17:30 2026年６月期中間期オンライン決算説明会 書き起こし記事公開のお知らせ |
| 02/25 | 1,163 | 1,178 | 1,153 | 1,162 | +0.35% | 4,400 | 19億7251万 | -19.02% |
| 02/24 | 1,197 | 1,197 | 1,155 | 1,158 | -1.61% | 7,700 | 19億6572万 | -20.41% |
| 02/20 | 1,174 | 1,195 | 1,165 | 1,177 | -3.13% | 12,400 | 19億9798万 | -20.31% |
| 02/19 | 15:30 個人投資家向け会社説明会の開催に関するお知らせ |
| 02/19 | 1,203 | 1,231 | 1,176 | 1,215 | +2.1% | 11,300 | 20億6248万 | -18.89% |
| 02/18 | 15:30 (訂正)「2026年6月期中間期決算説明資料」の一部訂正について |
| 02/18 | 1,189 | 1,205 | 1,175 | 1,190 | -1.33% | 10,800 | 20億2004万 | -21.5% |
| 02/17 | 1,235 | 1,235 | 1,174 | 1,206 | +0.08% | 15,100 | 20億4720万 | -21.59% |
| 02/16 | 1,291 | 1,291 | 1,191 | 1,205 | -8.23% | 27,500 | 20億4551万 | -22.81% |
| 02/13 | 1,403 | 1,406 | 1,300 | 1,313 | -12.52% | 44,100 | 22億2884万 | -16.74% |
| 02/12 | 15:30 営業外収益(補助金収入)の計上に関するお知らせ |
| 02/12 | 15:30 2026年6月期中間期決算説明資料 |
| 02/12 | 15:30 通期業績予想の修正に関するお知らせ |
| 02/12 | 15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | 15:30 App Ape Award 2025 大賞は「ChatGPT」 選定７アプリを発表 |
| 02/12 | 1,506 | 1,540 | 1,501 | 1,501 | -0.27% | 7,800 | 25億4797万 | -5.66% |
| 02/10 | 16:00 2026年６月期中間期 オンライン決算説明会開催のお知らせ |
| 02/10 | 1,451 | 1,505 | 1,450 | 1,505 | +3.37% | 5,300 | 25億5476万 | -5.52% |
| 02/09 | 1,451 | 1,500 | 1,446 | 1,456 | +0.69% | 7,500 | 24億7158万 | -8.54% |
| 02/06 | 1,422 | 1,469 | 1,420 | 1,446 | +0.77% | 4,600 | 24億5461万 | -9.06% |
| 02/05 | 1,450 | 1,469 | 1,430 | 1,435 | -1.24% | 5,000 | 24億3594万 | -9.69% |
| 02/04 | 1,453 | 1,463 | 1,450 | 1,453 | -0.07% | 3,500 | 24億6649万 | -8.5% |
| 02/03 | 1,494 | 1,498 | 1,452 | 1,454 | -2.09% | 8,600 | 24億6819万 | -8.32% |
| 02/02 | 1,499 | 1,525 | 1,485 | 1,485 | -0.87% | 4,200 | 25億2081万 | -6.31% |
| 01/30 | 1,505 | 1,537 | 1,497 | 1,498 | -2.22% | 8,000 | 25億4288万 | -5.37% |
| 01/29 | 1,581 | 1,581 | 1,530 | 1,532 | -4.55% | 6,000 | 26億60万 | -3.1% |
| 01/28 | 1,615 | 1,615 | 1,591 | 1,605 | -0.68% | 5,200 | 27億2451万 | +1.65% |
| 01/27 | 1,653 | 1,653 | 1,616 | 1,616 | -0.86% | 4,200 | 27億4319万 | +2.73% |
| 01/26 | 1,678 | 1,678 | 1,630 | 1,630 | -1.21% | 3,300 | 27億6695万 | +3.95% |
| 01/23 | 1,697 | 1,697 | 1,643 | 1,650 | -2.65% | 2,600 | 28億90万 | +5.57% |
| 01/22 | 1,655 | 1,698 | 1,625 | 1,695 | +3.23% | 3,500 | 28億7729万 | +8.79% |
| 01/21 | 1,633 | 1,658 | 1,631 | 1,642 | -0.12% | 2,000 | 27億8732万 | +5.73% |
| 01/20 | 1,667 | 1,695 | 1,644 | 1,644 | -1.44% | 3,600 | 27億9072万 | +6.06% |
| 01/19 | 1,700 | 1,700 | 1,651 | 1,668 | -1.88% | 4,500 | 28億3146万 | +7.75% |
| 01/16 | 1,730 | 1,749 | 1,665 | 1,700 | -0.53% | 6,700 | 28億8578万 | +10.03% |
| 01/15 | 1,659 | 1,719 | 1,658 | 1,709 | +2.89% | 7,800 | 29億106万 | +11.05% |
| 01/14 | 1,731 | 1,737 | 1,660 | 1,661 | -4.04% | 17,900 | 28億1958万 | +8.28% |
| 01/13 | 1,840 | 1,840 | 1,730 | 1,731 | -2.75% | 25,500 | 29億3840万 | +13.06% |
| 01/09 | 1,685 | 1,949 | 1,647 | 1,780 | +9.54% | 126,200 | 30億2158万 | +16.72% |
| 01/08 | 1,647 | 1,648 | 1,610 | 1,625 | -1.4% | 4,400 | 27億5847万 | +7.05% |
| 01/07 | 1,589 | 1,648 | 1,585 | 1,648 | +5.57% | 17,200 | 27億9751万 | +8.56% |
| 01/06 | 1,502 | 1,630 | 1,502 | 1,561 | +5.9% | 21,500 | 26億4982万 | +2.83% |
| 01/05 | 1,425 | 1,500 | 1,424 | 1,474 | +4.69% | 18,900 | 25億214万 | -3.03% |
| 2025 |
| 12/30 | 1,414 | 1,430 | 1,393 | 1,408 | -0.91% | 8,000 | 23億9010万 | -7.85% |
| 12/29 | 1,410 | 1,437 | 1,385 | 1,421 | +1.5% | 16,500 | 24億1217万 | -7.31% |
| 12/26 | 1,406 | 1,410 | 1,394 | 1,400 | -0.43% | 31,800 | 23億7652万 | -8.97% |
| 12/25 | 1,427 | 1,432 | 1,391 | 1,406 | -1.4% | 27,900 | 23億8671万 | -9.06% |
| 12/24 | 1,441 | 1,446 | 1,423 | 1,426 | -1.04% | 16,600 | 24億2066万 | -8.3% |
| 12/23 | 1,442 | 1,457 | 1,439 | 1,441 | -0.96% | 11,500 | 24億4612万 | -7.81% |
| 12/22 | 1,476 | 1,477 | 1,443 | 1,455 | -1.42% | 12,700 | 24億6989万 | -7.44% |
| 12/19 | 1,460 | 1,489 | 1,460 | 1,476 | +0.61% | 10,700 | 25億553万 | -6.82% |
| 12/18 | 1,460 | 1,484 | 1,456 | 1,467 | -1.21% | 5,600 | 24億9026万 | -8.14% |
| 12/17 | 1,502 | 1,502 | 1,481 | 1,485 | -1.2% | 8,800 | 25億2081万 | -8.45% |
| 12/16 | 1,528 | 1,528 | 1,503 | 1,503 | -1.7% | 10,000 | 25億5137万 | -8.63% |
| 12/15 | 1,550 | 1,550 | 1,519 | 1,529 | -1.67% | 6,900 | 25億9550万 | -8.06% |
| 12/12 | 1,582 | 1,582 | 1,552 | 1,555 | -1.71% | 10,200 | 26億3964万 | -7.5% |
| 12/11 | 1,580 | 1,585 | 1,561 | 1,582 | +0.13% | 6,700 | 26億8547万 | -6.94% |
| 12/10 | 1,593 | 1,620 | 1,580 | 1,580 | -1.13% | 3,500 | 26億8208万 | -8.03% |
| 12/09 | 1,574 | 1,610 | 1,556 | 1,598 | +2.04% | 11,500 | 27億1263万 | -8% |
| 12/08 | 1,560 | 1,573 | 1,560 | 1,566 | -0.38% | 3,300 | 26億5831万 | -10.62% |
| 12/05 | 1,584 | 1,592 | 1,565 | 1,572 | -0.51% | 7,900 | 26億6850万 | -11.14% |
| 12/04 | 1,585 | 1,590 | 1,570 | 1,580 | -0.63% | 5,500 | 26億8208万 | -11.53% |
| 12/03 | 1,609 | 1,621 | 1,590 | 1,590 | -0.63% | 5,600 | 26億9905万 | -11.81% |
| 12/02 | 1,625 | 1,625 | 1,599 | 1,600 | -1.54% | 6,100 | 27億1603万 | -12.09% |
| 12/01 | 1,630 | 1,656 | 1,611 | 1,625 | -1.46% | 4,300 | 27億5847万 | -11.49% |
| 11/28 | 1,612 | 1,649 | 1,591 | 1,649 | +1.79% | 14,500 | 27億9921万 | -10.91% |
| 11/27 | 1,668 | 1,699 | 1,600 | 1,620 | -2.94% | 26,500 | 27億4998万 | -13.28% |
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。
