| 2026 |
| 03/06 | 298 | 320 | 298 | 319 | +4.25% | 42,700 | 37億7849万 | +6.69% |
| 03/05 | 305 | 311 | 299 | 306 | +2% | 19,900 | 36億2450万 | +2.68% |
| 03/04 | 301 | 305 | 298 | 300 | -1.96% | 14,100 | 35億5344万 | +1.01% |
| 03/03 | 312 | 313 | 304 | 306 | -1.61% | 9,800 | 36億2450万 | +3.38% |
| 03/02 | 301 | 314 | 300 | 311 | +0.65% | 20,600 | 36億8373万 | +5.42% |
| 02/27 | 301 | 310 | 301 | 309 | 0% | 26,200 | 36億6004万 | +5.1% |
| 02/26 | （5%ルール）矢田峰之（9.88%）ジーニー（48.43%） |
| 02/26 | 320 | 323 | 296 | 309 | -4.33% | 52,200 | 36億6004万 | +5.46% |
| 02/25 | 316 | 327 | 309 | 323 | -0.62% | 36,400 | 38億2587万 | +10.62% |
| 02/24 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 02/24 | 300 | 333 | 300 | 325 | +6.21% | 194,400 | 38億4956万 | +12.07% |
| 02/20 | 306 | 307 | 297 | 306 | +2.34% | 37,400 | 36億2450万 | +5.88% |
| 02/19 | 299 | 299 | 297 | 299 | +1.01% | 4,900 | 35億4159万 | +4.18% |
| 02/18 | 302 | 302 | 295 | 296 | -1.33% | 13,600 | 35億606万 | +3.5% |
| 02/17 | 300 | 302 | 293 | 300 | -0.66% | 46,800 | 35億5344万 | +4.9% |
| 02/16 | 291 | 304 | 291 | 302 | +5.59% | 44,300 | 35億7712万 | +5.96% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期業績概要(決算説明資料) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 296 | 296 | 280 | 286 | -3.7% | 18,500 | 33億8761万 | +0.7% |
| 02/12 | 297 | 298 | 294 | 297 | 0% | 9,000 | 35億1790万 | +4.95% |
| 02/10 | 296 | 297 | 294 | 297 | +0.34% | 19,500 | 35億1790万 | +5.32% |
| 02/09 | 299 | 299 | 293 | 296 | +1.37% | 4,800 | 35億606万 | +4.96% |
| 02/06 | 292 | 297 | 292 | 292 | -0.68% | 7,200 | 34億5868万 | +3.91% |
| 02/05 | 293 | 295 | 287 | 294 | +1.73% | 11,800 | 34億8237万 | +5% |
| 02/04 | 296 | 297 | 285 | 289 | +2.48% | 33,800 | 34億2314万 | +3.58% |
| 02/03 | 277 | 283 | 277 | 282 | +1.44% | 2,500 | 33億4023万 | +1.44% |
| 02/02 | 271 | 279 | 271 | 278 | -0.36% | 6,000 | 32億9285万 | +0.36% |
| 01/30 | 276 | 283 | 276 | 279 | +0.72% | 4,900 | 33億469万 | +1.09% |
| 01/29 | 276 | 285 | 275 | 277 | -0.72% | 10,500 | 32億8100万 | +0.36% |
| 01/28 | 282 | 284 | 272 | 279 | -1.06% | 26,900 | 33億469万 | +1.45% |
| 01/27 | 280 | 284 | 280 | 282 | +1.08% | 7,700 | 33億4023万 | +2.92% |
| 01/26 | 284 | 284 | 279 | 279 | -2.11% | 13,200 | 33億469万 | +1.82% |
| 01/23 | 287 | 288 | 285 | 285 | -0.7% | 2,100 | 33億7576万 | +4.4% |
| 01/22 | 289 | 290 | 285 | 287 | 0% | 43,600 | 33億9945万 | +5.51% |
| 01/21 | 285 | 287 | 283 | 287 | +0.7% | 4,700 | 33億9945万 | +5.9% |
| 01/20 | 281 | 287 | 280 | 285 | +1.42% | 10,100 | 33億7576万 | +5.17% |
| 01/19 | 280 | 283 | 280 | 281 | +0.36% | 4,400 | 33億2838万 | +4.07% |
| 01/16 | 274 | 282 | 274 | 280 | +1.82% | 13,800 | 33億1654万 | +4.09% |
| 01/15 | 274 | 277 | 274 | 275 | -0.72% | 10,300 | 32億5732万 | +2.23% |
| 01/14 | 277 | 278 | 276 | 277 | 0% | 7,100 | 32億8100万 | +2.97% |
| 01/13 | 275 | 277 | 273 | 277 | +0.36% | 13,300 | 32億8100万 | +3.36% |
| 01/09 | 273 | 276 | 271 | 276 | 0% | 9,600 | 32億6916万 | +2.99% |
| 01/08 | 275 | 278 | 273 | 276 | +0.36% | 3,200 | 32億6916万 | +2.99% |
| 01/07 | 269 | 278 | 269 | 275 | -0.72% | 11,100 | 32億5732万 | +3% |
| 01/06 | 278 | 278 | 274 | 277 | 0% | 5,900 | 32億8100万 | +3.75% |
| 01/05 | 277 | 279 | 275 | 277 | +1.09% | 12,300 | 32億8100万 | +3.75% |
| 2025 |
| 12/30 | 269 | 274 | 267 | 274 | +1.48% | 7,200 | 32億4547万 | +2.62% |
| 12/29 | 270 | 271 | 265 | 270 | +1.89% | 17,600 | 31億9809万 | +1.12% |
| 12/26 | 264 | 265 | 263 | 265 | +0.38% | 14,600 | 31億3887万 | -0.75% |
| 12/25 | 260 | 266 | 260 | 264 | +1.15% | 14,100 | 31億2702万 | -1.12% |
| 12/24 | 261 | 262 | 260 | 261 | +0.38% | 12,900 | 30億9149万 | -2.25% |
| 12/23 | 261 | 263 | 259 | 260 | -0.76% | 14,300 | 30億7964万 | -2.99% |
| 12/22 | 261 | 262 | 260 | 262 | 0% | 45,300 | 31億333万 | -2.6% |
| 12/19 | 264 | 264 | 261 | 262 | -0.76% | 35,700 | 31億333万 | -2.6% |
| 12/18 | 263 | 265 | 263 | 264 | -0.75% | 9,800 | 31億2702万 | -1.86% |
| 12/17 | 264 | 266 | 264 | 266 | +0.76% | 30,200 | 31億5071万 | -1.12% |
| 12/16 | 264 | 266 | 263 | 264 | -0.75% | 8,000 | 31億2702万 | -1.86% |
| 12/15 | 265 | 267 | 264 | 266 | 0% | 8,000 | 31億5071万 | -0.75% |
| 12/12 | 266 | 269 | 266 | 266 | 0% | 3,900 | 31億5071万 | -0.75% |
| 12/11 | 265 | 267 | 265 | 266 | 0% | 13,200 | 31億5071万 | -0.75% |
| 12/10 | 267 | 269 | 266 | 266 | -0.75% | 6,400 | 31億5071万 | -0.37% |
| 12/09 | 267 | 268 | 267 | 268 | 0% | 400 | 31億7440万 | +0.37% |
| 12/08 | 267 | 268 | 267 | 268 | -0.37% | 200 | 31億7440万 | +0.37% |
| 12/05 | 269 | 270 | 266 | 269 | +0.75% | 6,300 | 31億8625万 | +1.13% |
| 12/04 | 268 | 269 | 267 | 267 | 0% | 11,600 | 31億6256万 | +0.38% |
| 12/03 | 267 | 267 | 266 | 267 | -0.37% | 6,300 | 31億6256万 | +0.75% |
| 12/02 | 269 | 269 | 267 | 268 | -0.37% | 8,900 | 31億7440万 | +1.13% |
| 12/01 | 272 | 272 | 269 | 269 | -1.1% | 17,300 | 31億8625万 | +1.51% |
| 11/28 | 271 | 272 | 270 | 272 | +0.37% | 8,200 | 32億2178万 | +3.03% |
| 11/27 | 273 | 275 | 270 | 271 | -0.37% | 6,700 | 32億994万 | +2.65% |
| 11/26 | 271 | 273 | 269 | 272 | -0.73% | 5,300 | 32億2178万 | +3.42% |
| 11/25 | 273 | 274 | 270 | 274 | +0.37% | 3,800 | 32億4547万 | +4.18% |
| 11/21 | 267 | 273 | 267 | 273 | +1.11% | 8,300 | 32億3363万 | +4.2% |
| 11/20 | 276 | 278 | 268 | 270 | -2.17% | 16,400 | 31億9809万 | +3.05% |
| 11/19 | 274 | 280 | 270 | 276 | +1.85% | 27,300 | 32億6916万 | +5.75% |
| 11/18 | 277 | 277 | 270 | 271 | -2.52% | 28,600 | 32億994万 | +3.83% |
| 11/17 | 282 | 283 | 271 | 278 | +5.7% | 87,700 | 32億9285万 | +6.92% |
| 11/14 | （IR情報）15:30 ソーシャルワイヤーグループ持株会の導入に関するお知らせ |
| 11/14 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 263 | 265 | 262 | 263 | -1.13% | 18,900 | 31億1518万 | +1.54% |
| 11/13 | 265 | 268 | 264 | 266 | +1.14% | 8,500 | 31億5071万 | +2.31% |
| 11/12 | 264 | 267 | 262 | 263 | -0.38% | 9,700 | 31億1518万 | +1.15% |
| 11/11 | 265 | 277 | 260 | 264 | +2.72% | 48,600 | 31億2702万 | +1.54% |
| 11/10 | 258 | 259 | 257 | 257 | -0.39% | 7,100 | 30億4411万 | -1.15% |
| 11/07 | 257 | 258 | 256 | 258 | +0.39% | 5,300 | 30億5595万 | -0.77% |
| 11/06 | 259 | 259 | 257 | 257 | 0% | 10,200 | 30億4411万 | -1.15% |
| 11/05 | 258 | 258 | 257 | 257 | 0% | 4,200 | 30億4411万 | -1.53% |
| 11/04 | 258 | 259 | 257 | 257 | -0.77% | 6,800 | 30億4411万 | -1.53% |
| 10/31 | 260 | 261 | 258 | 259 | -0.38% | 3,100 | 30億6780万 | -0.77% |
| 10/30 | 256 | 260 | 256 | 260 | +1.56% | 6,800 | 30億7964万 | -0.76% |
| 10/29 | 258 | 258 | 256 | 256 | -0.39% | 29,800 | 30億3226万 | -2.29% |
| 10/28 | 261 | 264 | 257 | 257 | -1.15% | 19,200 | 30億4411万 | -2.28% |
| 10/27 | 258 | 261 | 258 | 260 | +0.39% | 7,300 | 30億7964万 | -1.14% |
| 10/24 | 258 | 260 | 257 | 259 | 0% | 7,700 | 30億6780万 | -1.89% |
| 10/23 | 258 | 259 | 257 | 259 | -0.38% | 3,000 | 30億6780万 | -1.89% |
| 10/22 | 257 | 266 | 257 | 260 | +0.39% | 14,000 | 30億7964万 | -1.89% |
| 10/21 | 260 | 260 | 258 | 259 | 0% | 3,400 | 30億6780万 | -2.26% |
| 10/20 | 256 | 260 | 256 | 259 | +0.39% | 6,000 | 30億6780万 | -2.63% |
| 10/17 | 259 | 260 | 258 | 258 | -0.39% | 7,400 | 30億5595万 | -3.37% |
| 10/16 | 255 | 260 | 255 | 259 | +0.39% | 19,900 | 30億6780万 | -3% |
| 10/15 | 255 | 260 | 255 | 258 | -0.77% | 33,700 | 30億5595万 | -3.73% |
| 10/14 | 259 | 261 | 257 | 260 | -0.38% | 23,900 | 30億7964万 | -2.99% |
| 10/10 | 262 | 263 | 260 | 261 | 0% | 5,100 | 30億9149万 | -2.97% |
| 10/09 | 266 | 266 | 260 | 261 | -1.88% | 6,700 | 30億9149万 | -2.97% |
| 10/08 | 264 | 267 | 264 | 266 | +0.76% | 3,900 | 31億5071万 | -1.48% |
| 10/07 | 268 | 268 | 264 | 264 | -1.49% | 6,600 | 31億2702万 | -2.58% |
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。
