| 2026 |
| 03/06 | 206 | 206 | 204 | 206 | 0% | 10,500 | 23億5641万 | -3.74% |
| 03/05 | 205 | 206 | 200 | 206 | +2.49% | 33,200 | 23億5641万 | -3.74% |
| 03/04 | 202 | 205 | 200 | 201 | -2.9% | 49,400 | 22億9922万 | -6.51% |
| 03/03 | 212 | 212 | 205 | 207 | -0.96% | 19,900 | 23億6785万 | -4.17% |
| 03/02 | 212 | 212 | 209 | 209 | -0.48% | 17,700 | 23億9073万 | -3.69% |
| 02/27 | 210 | 211 | 209 | 210 | 0% | 9,100 | 24億217万 | -3.23% |
| 02/26 | 209 | 211 | 208 | 210 | 0% | 16,400 | 24億217万 | -3.67% |
| 02/25 | 211 | 212 | 210 | 210 | -0.47% | 18,700 | 24億217万 | -4.11% |
| 02/24 | 215 | 215 | 211 | 211 | -0.94% | 18,400 | 24億1361万 | -3.65% |
| 02/20 | 210 | 214 | 210 | 213 | 0% | 20,700 | 24億3648万 | -3.18% |
| 02/19 | 208 | 213 | 208 | 213 | +2.4% | 21,300 | 24億3648万 | -3.18% |
| 02/18 | 211 | 211 | 208 | 208 | 0% | 15,500 | 23億7929万 | -5.45% |
| 02/17 | 210 | 210 | 208 | 208 | -0.95% | 28,800 | 23億7929万 | -5.88% |
| 02/16 | 215 | 215 | 209 | 210 | -2.78% | 38,200 | 24億217万 | -5.41% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期ファクトシート |
| 02/13 | （IR情報）16:00 特別利益(助成金収入)及び特別損失の計上に関するお知らせ |
| 02/13 | 223 | 223 | 216 | 216 | -1.82% | 23,700 | 24億7080万 | -2.7% |
| 02/12 | 220 | 221 | 219 | 220 | 0% | 19,400 | 25億1656万 | -1.35% |
| 02/10 | 220 | 221 | 219 | 220 | -0.45% | 13,900 | 25億1656万 | -1.35% |
| 02/09 | 223 | 223 | 220 | 221 | -0.45% | 17,100 | 25億2800万 | -0.9% |
| 02/06 | 223 | 224 | 222 | 222 | 0% | 22,800 | 25億3944万 | 0% |
| 02/05 | 218 | 222 | 218 | 222 | +1.83% | 18,300 | 25億3944万 | 0% |
| 02/04 | 222 | 222 | 218 | 218 | -1.8% | 15,500 | 24億9368万 | -1.36% |
| 02/03 | 221 | 225 | 220 | 222 | +0.91% | 8,700 | 25億3944万 | +0.45% |
| 02/02 | 225 | 225 | 219 | 220 | +0.46% | 9,500 | 25億1656万 | -0.45% |
| 01/30 | 218 | 222 | 218 | 219 | 0% | 10,200 | 25億512万 | -0.45% |
| 01/29 | 222 | 222 | 218 | 219 | -0.9% | 17,600 | 25億512万 | -0.45% |
| 01/28 | 227 | 228 | 221 | 221 | -2.64% | 23,400 | 25億2800万 | +0.45% |
| 01/27 | 226 | 229 | 225 | 227 | +1.34% | 11,700 | 25億9663万 | +3.65% |
| 01/26 | 223 | 227 | 223 | 224 | -0.88% | 18,500 | 25億6231万 | +2.28% |
| 01/23 | 229 | 229 | 223 | 226 | -0.44% | 14,000 | 25億8519万 | +3.67% |
| 01/22 | 228 | 228 | 223 | 227 | +1.79% | 6,300 | 25億9663万 | +4.61% |
| 01/21 | 223 | 226 | 223 | 223 | -1.76% | 9,800 | 25億5087万 | +2.76% |
| 01/20 | 219 | 228 | 219 | 227 | +2.25% | 26,700 | 25億9663万 | +4.61% |
| 01/19 | 223 | 226 | 222 | 222 | -0.45% | 16,900 | 25億3944万 | +2.3% |
| 01/16 | 230 | 230 | 221 | 223 | -1.33% | 13,600 | 25億5087万 | +3.24% |
| 01/15 | 218 | 226 | 217 | 226 | +2.73% | 20,000 | 25億8519万 | +5.12% |
| 01/14 | 225 | 225 | 217 | 220 | -2.22% | 46,100 | 25億1656万 | +2.8% |
| 01/13 | （IR情報）16:00 連結業績予想の公表に関するお知らせ |
| 01/13 | （IR情報）16:00 企業向けサブスク決済スキーム『サブスククレジット』の取扱額が 2.5億円を突破 |
| 01/13 | （IR情報）16:00 足場に特化したサブスク型導入スキーム「足場サブスク」のサービスを開始 |
| 01/13 | 232 | 232 | 220 | 225 | 0% | 32,200 | 25億7375万 | +5.14% |
| 01/09 | 227 | 230 | 224 | 225 | +0.45% | 19,600 | 25億7375万 | +5.63% |
| 01/08 | 228 | 228 | 222 | 224 | -1.32% | 35,800 | 25億6231万 | +5.16% |
| 01/07 | 217 | 246 | 217 | 227 | +4.61% | 133,900 | 25億9663万 | +6.57% |
| 01/06 | 219 | 219 | 217 | 217 | +0.46% | 34,600 | 24億8224万 | +1.88% |
| 01/05 | 218 | 219 | 214 | 216 | +2.37% | 35,500 | 24億7080万 | +1.41% |
| 2025 |
| 12/30 | 213 | 213 | 210 | 211 | -0.47% | 13,000 | 24億1361万 | -1.4% |
| 12/29 | 213 | 213 | 210 | 212 | +0.95% | 13,400 | 24億2505万 | -0.93% |
| 12/26 | 213 | 213 | 210 | 210 | -0.94% | 29,200 | 24億217万 | -1.87% |
| 12/25 | 212 | 213 | 210 | 212 | +0.47% | 33,900 | 24億2505万 | -1.4% |
| 12/24 | 217 | 218 | 210 | 211 | -2.31% | 40,500 | 24億1361万 | -1.86% |
| 12/23 | （IR情報）16:00 支配株主等に関する事項について |
| 12/23 | 216 | 218 | 214 | 216 | +0.47% | 17,800 | 24億7080万 | 0% |
| 12/22 | 212 | 218 | 210 | 215 | +2.38% | 33,500 | 24億5936万 | -0.46% |
| 12/19 | 209 | 216 | 208 | 210 | +0.96% | 40,000 | 24億217万 | -3.23% |
| 12/18 | 209 | 210 | 206 | 208 | -0.48% | 22,000 | 23億7929万 | -4.59% |
| 12/17 | 209 | 210 | 206 | 209 | +0.48% | 24,100 | 23億9073万 | -5% |
| 12/16 | 211 | 214 | 208 | 208 | -0.48% | 30,700 | 23億7929万 | -5.88% |
| 12/15 | 211 | 214 | 209 | 209 | -2.79% | 98,400 | 23億9073万 | -6.28% |
| 12/12 | 234 | 234 | 214 | 215 | -8.9% | 319,100 | 24億5936万 | -4.02% |
| 12/11 | 209 | 268 | 208 | 236 | +14.56% | 1,672,600 | 26億9958万 | +4.89% |
| 12/10 | 203 | 207 | 203 | 206 | +0.98% | 18,400 | 23億5641万 | -8.44% |
| 12/09 | 202 | 206 | 202 | 204 | +0.99% | 20,100 | 23億3353万 | -10.13% |
| 12/08 | 205 | 208 | 201 | 202 | -1.94% | 34,600 | 23億1066万 | -11.79% |
| 12/05 | 213 | 213 | 206 | 206 | -2.83% | 26,000 | 23億5641万 | -10.43% |
| 12/04 | （IR情報）18:00 (開示事項の経過)第三者による不正アクセスによるシステム障害についてのお知らせ |
| 12/04 | 212 | 213 | 209 | 212 | 0% | 44,000 | 24億2505万 | -8.62% |
| 12/03 | 215 | 217 | 212 | 212 | -1.4% | 29,400 | 24億2505万 | -9.4% |
| 12/02 | 223 | 223 | 213 | 215 | -3.59% | 35,300 | 24億5936万 | -8.9% |
| 12/01 | （IR情報）16:00 2025年9月期(FY25)決算説明資料 |
| 12/01 | （IR情報）16:00 上場維持基準への適合に関するお知らせ |
| 12/01 | 227 | 228 | 223 | 223 | -2.19% | 11,400 | 25億5087万 | -6.3% |
| 11/28 | 226 | 232 | 226 | 228 | -0.87% | 15,100 | 26億807万 | -5% |
| 11/27 | 219 | 231 | 219 | 230 | +4.55% | 19,400 | 26億3095万 | -4.56% |
| 11/26 | 218 | 223 | 217 | 220 | +0.92% | 25,000 | 25億1656万 | -9.47% |
| 11/25 | 231 | 231 | 217 | 218 | -3.54% | 30,300 | 24億9368万 | -10.66% |
| 11/21 | 222 | 235 | 222 | 226 | +1.8% | 24,500 | 25億8519万 | -8.13% |
| 11/20 | 220 | 229 | 218 | 222 | 0% | 44,700 | 25億3944万 | -10.12% |
| 11/19 | 217 | 227 | 217 | 222 | +0.91% | 34,900 | 25億3944万 | -10.84% |
| 11/18 | 226 | 229 | 220 | 220 | -2.65% | 40,900 | 25億1656万 | -12% |
| 11/17 | 240 | 240 | 225 | 226 | -6.22% | 43,800 | 25億8519万 | -10.32% |
| 11/14 | 238 | 243 | 238 | 241 | +1.26% | 29,100 | 27億5677万 | -4.74% |
| 11/13 | 241 | 242 | 238 | 238 | -0.83% | 29,700 | 27億2246万 | -6.67% |
| 11/12 | 245 | 245 | 228 | 240 | -5.14% | 164,400 | 27億4534万 | -6.25% |
| 11/11 | （IR情報）16:00 2025年9月期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）16:00 2025年9月期第4四半期ファクトシート |
| 11/11 | （IR情報）16:00 個別業績の前期実績値との差異及び法人税等調整額の計上に関するお知らせ |
| 11/11 | 245 | 275 | 241 | 253 | +4.55% | 252,800 | 28億9404万 | -1.94% |
| 11/10 | 235 | 242 | 235 | 242 | +2.54% | 17,100 | 27億6821万 | -6.56% |
| 11/07 | 237 | 239 | 235 | 236 | -2.48% | 14,600 | 26億9958万 | -9.58% |
| 11/06 | 243 | 243 | 238 | 242 | -0.41% | 8,400 | 27億6821万 | -7.63% |
| 11/05 | 244 | 247 | 236 | 243 | -2.02% | 23,300 | 27億7965万 | -7.95% |
| 11/04 | 249 | 249 | 239 | 248 | -0.4% | 22,500 | 28億3685万 | -6.77% |
| 10/31 | 247 | 255 | 241 | 249 | +0.81% | 23,800 | 28億4829万 | -7.09% |
| 10/30 | 244 | 250 | 237 | 247 | -0.4% | 27,900 | 28億2541万 | -8.52% |
| 10/29 | 257 | 258 | 241 | 248 | -3.5% | 55,600 | 28億3685万 | -9.16% |
| 10/28 | 269 | 269 | 257 | 257 | -3.75% | 24,400 | 29億3980万 | -6.55% |
| 10/27 | 268 | 270 | 265 | 267 | +0.75% | 18,300 | 30億5419万 | -3.61% |
| 10/27 | （IR情報）8:45 第三者による不正アクセスによるシステム障害についてのお知らせ |
| 10/24 | 267 | 268 | 263 | 265 | -0.38% | 12,900 | 30億3131万 | -5.02% |
| 10/23 | 273 | 274 | 266 | 266 | -1.12% | 13,000 | 30億4275万 | -5% |
| 10/22 | 266 | 270 | 259 | 269 | +1.89% | 10,400 | 30億7706万 | -4.61% |
| 10/21 | 262 | 268 | 259 | 264 | +2.33% | 17,500 | 30億1987万 | -7.04% |
| 10/20 | 261 | 262 | 255 | 258 | +1.98% | 18,300 | 29億5124万 | -9.79% |
| 10/17 | 261 | 261 | 251 | 253 | -2.69% | 22,000 | 28億9404万 | -12.15% |
| 10/16 | 261 | 267 | 260 | 260 | -1.14% | 12,100 | 29億7411万 | -10.65% |
| 10/15 | 260 | 264 | 256 | 263 | +1.54% | 16,600 | 30億843万 | -10.24% |
| 10/14 | 261 | 261 | 253 | 259 | -0.38% | 35,600 | 29億6268万 | -12.2% |
| 10/10 | 259 | 267 | 258 | 260 | -1.14% | 43,800 | 29億7411万 | -12.46% |
| 10/09 | 275 | 275 | 258 | 263 | -4.36% | 110,900 | 30億843万 | -12.04% |
| 10/08 | 279 | 285 | 275 | 275 | -1.43% | 40,800 | 31億4570万 | -8.64% |
| 10/07 | 282 | 284 | 278 | 279 | -1.06% | 35,600 | 31億9145万 | -7.92% |
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。
