| 2026 |
| 03/06 | 543 | 551 | 542 | 549 | 0% | 112,100 | 264億2446万 | +4.37% |
| 03/05 | 542 | 553 | 541 | 549 | +4.57% | 114,600 | 264億2446万 | +4.77% |
| 03/04 | 533 | 536 | 519 | 525 | -2.42% | 184,900 | 252億6930万 | +0.57% |
| 03/03 | （IR情報）10:00 手入力ゼロへ。入力作業負担の大幅削減をAISaaSで後押し！ 「AI-OCR 介護保険証読み取り・自動入力」機能をリリース！ |
| 03/03 | 550 | 551 | 538 | 538 | -3.06% | 173,700 | 258億9501万 | +3.26% |
| 03/03 | （空売り報告）Diversified Select Opportunities, LLC 246,200株（0.51%）新規 |
| 03/02 | 550 | 559 | 546 | 555 | +0.36% | 142,200 | 267億1326万 | +6.73% |
| 02/27 | 533 | 557 | 533 | 553 | +3.75% | 208,400 | 266億1699万 | +6.76% |
| 02/26 | 530 | 540 | 525 | 533 | -0.56% | 137,700 | 256億5435万 | +3.29% |
| 02/26 | （空売り報告）野村證券 241,026株（0.5%）再IN |
| 02/25 | 530 | 540 | 530 | 536 | +1.9% | 102,000 | 257億9875万 | +4.08% |
| 02/25 | （空売り報告）野村證券 240,526株（0.49%）-0.01%義務消失 |
| 02/24 | 524 | 530 | 520 | 526 | 0% | 148,200 | 253億1743万 | +2.14% |
| 02/20 | 522 | 534 | 522 | 526 | -0.19% | 104,800 | 253億1743万 | +2.14% |
| 02/19 | 521 | 531 | 515 | 527 | +0.19% | 130,400 | 253億6556万 | +2.33% |
| 02/18 | 533 | 536 | 521 | 526 | -3.13% | 171,400 | 253億1743万 | +2.14% |
| 02/17 | 530 | 544 | 529 | 543 | +3.23% | 164,100 | 261億3567万 | +5.64% |
| 02/16 | 519 | 530 | 513 | 526 | +1.54% | 183,800 | 253億1743万 | +2.73% |
| 02/13 | 543 | 545 | 516 | 518 | -4.6% | 202,800 | 249億3237万 | +1.17% |
| 02/12 | 549 | 552 | 541 | 543 | -1.27% | 138,100 | 261億3567万 | +6.05% |
| 02/12 | （空売り報告）野村證券 241,426株（0.5%）再IN |
| 02/10 | 539 | 552 | 536 | 550 | +2.61% | 265,600 | 264億7260万 | +7.63% |
| 02/09 | 551 | 554 | 531 | 536 | -2.55% | 344,200 | 257億9875万 | +5.3% |
| 02/06 | （IR情報）11:00 従業員への健康増進の取り組みが評価 スポーツエールカンパニー2026の認定を取得 |
| 02/06 | 536 | 566 | 532 | 550 | +10.89% | 1,120,600 | 264億7260万 | +8.27% |
| 02/05 | （IR情報）17:00 2026年9月期1Q_決算説明資料 |
| 02/05 | （IR情報）17:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/05 | 490 | 502 | 486 | 496 | +2.06% | 162,100 | 238億7347万 | -2.36% |
| 02/04 | 497 | 497 | 486 | 486 | -2.61% | 160,800 | 233億9215万 | -4.52% |
| 02/03 | 493 | 501 | 493 | 499 | +1.63% | 146,600 | 240億1786万 | -2.35% |
| 02/02 | 492 | 502 | 490 | 491 | -0.41% | 73,100 | 236億3281万 | -4.1% |
| 01/30 | 483 | 493 | 481 | 493 | +1.65% | 68,600 | 237億2907万 | -4.09% |
| 01/29 | 485 | 488 | 475 | 485 | -0.41% | 151,100 | 233億4402万 | -6.01% |
| 01/28 | 497 | 497 | 486 | 487 | -2.21% | 133,100 | 234億4028万 | -5.98% |
| 01/27 | 498 | 501 | 492 | 498 | +0.2% | 98,700 | 239億6973万 | -4.23% |
| 01/26 | 513 | 519 | 495 | 497 | -4.79% | 174,300 | 239億2160万 | -4.79% |
| 01/23 | 513 | 524 | 508 | 522 | +2.15% | 119,200 | 251億2490万 | -0.38% |
| 01/23 | （空売り報告）野村證券 228,126株（0.47%）-0.12%義務消失 |
| 01/22 | 509 | 512 | 505 | 511 | +0.99% | 99,100 | 245億9545万 | -2.67% |
| 01/21 | 502 | 506 | 492 | 506 | 0% | 112,400 | 243億5479万 | -3.8% |
| 01/20 | 520 | 526 | 503 | 506 | -2.88% | 187,100 | 243億5479万 | -3.98% |
| 01/19 | 529 | 530 | 521 | 521 | -1.51% | 111,000 | 250億7677万 | -1.33% |
| 01/16 | 526 | 529 | 518 | 529 | +0.38% | 123,500 | 254億6182万 | 0% |
| 01/15 | 525 | 532 | 524 | 527 | -0.38% | 161,300 | 253億6556万 | -0.38% |
| 01/14 | 495 | 530 | 495 | 529 | +6.87% | 325,200 | 254億6182万 | -0.19% |
| 01/14 | （空売り報告）野村證券 286,926株（0.59%）-0.01% |
| 01/13 | 506 | 508 | 490 | 495 | -1.98% | 230,900 | 238億2534万 | -6.6% |
| 01/09 | 508 | 512 | 503 | 505 | -1.37% | 163,300 | 243億666万 | -5.08% |
| 01/09 | （空売り報告）野村證券 291,126株（0.6%）+0.01% |
| 01/08 | 513 | 516 | 511 | 512 | -0.39% | 82,500 | 246億4358万 | -4.12% |
| 01/07 | 516 | 520 | 512 | 514 | -0.77% | 85,200 | 247億3984万 | -3.93% |
| 01/06 | 509 | 518 | 509 | 518 | +1.17% | 93,900 | 249億3237万 | -3.54% |
| 01/05 | 522 | 523 | 506 | 512 | -1.92% | 146,600 | 246億4358万 | -5.01% |
| 2025 |
| 12/30 | 529 | 530 | 518 | 522 | -0.95% | 110,900 | 251億2490万 | -3.33% |
| 12/29 | 533 | 533 | 525 | 527 | -1.13% | 74,400 | 253億6556万 | -2.59% |
| 12/26 | 530 | 535 | 526 | 533 | +0.38% | 49,400 | 256億5435万 | -1.48% |
| 12/25 | 526 | 534 | 525 | 531 | +0.95% | 52,900 | 255億5809万 | -1.85% |
| 12/25 | （空売り報告）野村證券 286,926株（0.59%）-0.01% |
| 12/24 | 540 | 542 | 526 | 526 | -2.59% | 79,700 | 253億1743万 | -2.59% |
| 12/23 | 542 | 545 | 539 | 540 | 0% | 46,100 | 259億9128万 | 0% |
| 12/22 | 546 | 548 | 539 | 540 | -0.55% | 131,200 | 259億9128万 | +0.19% |
| 12/19 | 541 | 547 | 541 | 543 | +0.74% | 121,000 | 261億3567万 | +0.74% |
| 12/18 | 542 | 547 | 534 | 539 | -0.74% | 133,500 | 259億4314万 | +0.37% |
| 12/17 | 542 | 547 | 542 | 543 | +0.18% | 70,700 | 261億3567万 | +1.5% |
| 12/16 | 544 | 551 | 540 | 542 | -0.55% | 99,100 | 260億8754万 | +1.69% |
| 12/15 | 531 | 547 | 529 | 545 | +1.87% | 81,500 | 262億3194万 | +2.83% |
| 12/12 | 533 | 538 | 532 | 535 | +0.56% | 63,100 | 257億5062万 | +1.52% |
| 12/11 | 540 | 543 | 532 | 532 | -1.3% | 88,400 | 256億622万 | +1.33% |
| 12/10 | 540 | 545 | 535 | 539 | -0.55% | 58,700 | 259億4314万 | +3.06% |
| 12/09 | 538 | 542 | 533 | 542 | +0.18% | 97,400 | 260億8754万 | +4.03% |
| 12/08 | 538 | 543 | 535 | 541 | -0.55% | 97,800 | 260億3941万 | +4.24% |
| 12/05 | 537 | 549 | 534 | 544 | +1.3% | 90,300 | 261億8380万 | +5.43% |
| 12/04 | 540 | 549 | 531 | 537 | -0.56% | 116,900 | 258億4688万 | +4.68% |
| 12/03 | 539 | 547 | 533 | 540 | -0.37% | 70,000 | 259億9128万 | +5.47% |
| 12/03 | （空売り報告）野村證券 289,826株（0.6%）+0.09% |
| 12/02 | 555 | 555 | 540 | 542 | -1.81% | 126,400 | 260億8754万 | +6.27% |
| 12/01 | 569 | 569 | 552 | 552 | -2.99% | 184,500 | 265億6886万 | +8.88% |
| 11/28 | 550 | 569 | 549 | 569 | +3.64% | 201,700 | 273億8710万 | +12.9% |
| 11/27 | 556 | 557 | 546 | 549 | -1.44% | 115,400 | 264億2446万 | +9.58% |
| 11/26 | 549 | 557 | 546 | 557 | +1.83% | 175,000 | 268億952万 | +11.85% |
| 11/25 | 530 | 549 | 530 | 547 | +3.8% | 200,200 | 263億2820万 | +10.51% |
| 11/21 | 510 | 527 | 509 | 527 | +2.93% | 163,000 | 253億6556万 | +7.33% |
| 11/20 | 520 | 521 | 512 | 512 | -0.19% | 57,700 | 246億4358万 | +4.7% |
| 11/19 | 512 | 519 | 510 | 513 | -1.16% | 75,100 | 246億9171万 | +5.34% |
| 11/18 | 522 | 523 | 511 | 519 | -2.08% | 195,800 | 249億8050万 | +7.01% |
| 11/17 | 530 | 532 | 519 | 530 | -0.56% | 218,100 | 255億996万 | +9.5% |
| 11/14 | 501 | 545 | 501 | 533 | +9.22% | 802,600 | 256億5435万 | +10.58% |
| 11/13 | （IR情報）17:00 会計監査人の異動に関するお知らせ |
| 11/13 | （IR情報）17:00 代表取締役の異動及び役員の異動に関するお知らせ |
| 11/13 | （IR情報）17:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）17:00 2025年9月期4Q_決算説明資料 |
| 11/13 | 494 | 496 | 488 | 488 | -0.81% | 80,200 | 234億8841万 | +1.88% |
| 11/12 | 488 | 497 | 488 | 492 | +1.03% | 108,900 | 236億8094万 | +2.93% |
| 11/11 | 477 | 487 | 473 | 487 | +1.88% | 85,900 | 234億4028万 | +2.1% |
| 11/10 | 486 | 486 | 476 | 478 | 0% | 30,100 | 230億709万 | +0.42% |
| 11/07 | 479 | 482 | 474 | 478 | -0.42% | 44,000 | 230億709万 | +0.63% |
| 11/06 | 487 | 488 | 477 | 480 | -0.83% | 63,900 | 231億336万 | +1.27% |
| 11/05 | 482 | 485 | 477 | 484 | 0% | 90,500 | 232億9588万 | +2.33% |
| 11/04 | 480 | 492 | 479 | 484 | +0.62% | 87,000 | 232億9588万 | +2.33% |
| 10/31 | 476 | 482 | 473 | 481 | +1.05% | 59,200 | 231億5149万 | +1.69% |
| 10/30 | 474 | 483 | 474 | 476 | -0.83% | 106,700 | 229億1083万 | +0.63% |
| 10/29 | 487 | 488 | 476 | 480 | -2.04% | 101,800 | 231億336万 | +1.27% |
| 10/28 | 493 | 495 | 484 | 490 | -0.2% | 127,700 | 235億8468万 | +3.16% |
| 10/27 | 484 | 491 | 483 | 491 | +2.29% | 84,800 | 236億3281万 | +3.37% |
| 10/24 | 488 | 489 | 480 | 480 | -1.03% | 63,900 | 231億336万 | +1.05% |
| 10/23 | 481 | 486 | 479 | 485 | 0% | 57,500 | 233億4402万 | +2.11% |
| 10/22 | 483 | 487 | 477 | 485 | +1.04% | 109,300 | 233億4402万 | +1.89% |
| 10/21 | 470 | 481 | 469 | 480 | +2.35% | 129,200 | 231億336万 | +0.84% |
| 10/20 | 472 | 476 | 467 | 469 | +1.08% | 72,100 | 225億7390万 | -1.68% |
| 10/17 | 466 | 468 | 464 | 464 | -0.64% | 68,500 | 223億3324万 | -3.13% |
| 10/16 | 467 | 473 | 464 | 467 | +0.21% | 91,900 | 224億7764万 | -2.91% |
| 10/15 | 469 | 472 | 465 | 466 | +0.87% | 70,200 | 224億2951万 | -3.52% |
| 10/14 | 466 | 471 | 456 | 462 | -3.95% | 139,500 | 222億3698万 | -4.74% |
| 10/10 | 473 | 483 | 470 | 481 | 0% | 107,400 | 231億5149万 | -1.23% |
| 10/09 | 468 | 481 | 467 | 481 | +2.78% | 96,800 | 231億5149万 | -1.43% |
| 10/08 | 470 | 477 | 466 | 468 | 0% | 104,700 | 225億2577万 | -4.29% |
| 10/07 | 470 | 470 | 461 | 468 | 0% | 77,200 | 225億2577万 | -4.68% |
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。
