| 2026 |
| 03/06 | 541 | 541 | 533 | 541 | 0% | 1,700 | 57億5136万 | -1.99% |
| 03/05 | 539 | 548 | 538 | 541 | -0.18% | 2,400 | 57億5136万 | -2.17% |
| 03/04 | 536 | 547 | 530 | 542 | -0.55% | 7,100 | 57億6199万 | -2.17% |
| 03/03 | 550 | 554 | 545 | 545 | -0.91% | 1,900 | 57億9389万 | -1.8% |
| 03/02 | 548 | 551 | 540 | 550 | +0.36% | 2,300 | 58億4704万 | -1.08% |
| 02/27 | 564 | 564 | 546 | 548 | -1.44% | 8,200 | 58億2578万 | -1.79% |
| 02/26 | 560 | 561 | 556 | 556 | -1.24% | 4,200 | 59億1083万 | -0.36% |
| 02/25 | 566 | 566 | 549 | 563 | +1.26% | 12,700 | 59億8525万 | +0.72% |
| 02/24 | 555 | 556 | 547 | 556 | +1.09% | 2,200 | 59億1083万 | -0.71% |
| 02/20 | 549 | 555 | 549 | 550 | -0.18% | 2,300 | 58億4704万 | -1.96% |
| 02/19 | （IR情報）15:00 アナリスト・機関投資家向け決算説明会開催のご案内 |
| 02/19 | 554 | 559 | 542 | 551 | +2.61% | 8,800 | 58億5767万 | -1.96% |
| 02/18 | 541 | 557 | 536 | 537 | -0.37% | 6,200 | 57億884万 | -4.79% |
| 02/17 | 550 | 554 | 535 | 539 | -0.19% | 5,800 | 57億3010万 | -4.77% |
| 02/16 | 537 | 559 | 537 | 540 | -2.7% | 13,400 | 57億4073万 | -4.93% |
| 02/13 | 550 | 557 | 549 | 555 | +0.91% | 15,600 | 59億20万 | -2.63% |
| 02/12 | 552 | 556 | 548 | 550 | +0.92% | 3,900 | 58億4704万 | -3.85% |
| 02/10 | 549 | 554 | 538 | 545 | -0.73% | 7,500 | 57億9389万 | -4.89% |
| 02/09 | 560 | 560 | 544 | 549 | -2.14% | 11,200 | 58億3641万 | -4.52% |
| 02/06 | 558 | 561 | 558 | 561 | +0.54% | 200 | 59億6398万 | -2.77% |
| 02/05 | 554 | 558 | 554 | 558 | +0.54% | 1,400 | 59億3209万 | -3.29% |
| 02/04 | 560 | 564 | 551 | 555 | -1.94% | 5,000 | 59億20万 | -3.98% |
| 02/03 | （IR情報）15:00 当社グループ26社目のM&Aおよび実績（株式会社サンライジングコーポレーション）について |
| 02/03 | 555 | 568 | 555 | 566 | +1.07% | 9,200 | 60億1714万 | -2.25% |
| 02/02 | （IR情報）15:00 株式会社サンライジングコーポレーションの株式取得(子会社化)完了及び当該子会社役員人事に関するお知らせ |
| 02/02 | 562 | 568 | 558 | 560 | -1.41% | 2,300 | 59億5335万 | -3.28% |
| 01/30 | 557 | 570 | 557 | 568 | +0.35% | 1,800 | 60億3840万 | -2.07% |
| 01/29 | 557 | 566 | 556 | 566 | -0.18% | 4,200 | 60億1714万 | -2.25% |
| 01/28 | 569 | 575 | 567 | 567 | -0.18% | 2,000 | 60億2777万 | -1.9% |
| 01/27 | 568 | 568 | 568 | 568 | -1.73% | 200 | 60億3840万 | -1.56% |
| 01/26 | 564 | 578 | 561 | 578 | +0.7% | 8,000 | 61億4471万 | +0.35% |
| 01/23 | （IR情報）15:00 株式会社サンライジングコーポレーションの株式取得(子会社化)に関するお知らせ |
| 01/23 | 579 | 580 | 552 | 574 | -0.69% | 18,000 | 61億219万 | 0% |
| 01/22 | 575 | 579 | 568 | 578 | +1.05% | 3,100 | 61億4471万 | +0.87% |
| 01/21 | 573 | 573 | 564 | 572 | -0.35% | 3,500 | 60億8092万 | -0.35% |
| 01/20 | 574 | 574 | 558 | 574 | -1.54% | 15,300 | 61億219万 | 0% |
| 01/19 | 582 | 583 | 582 | 583 | -0.51% | 1,300 | 61億9787万 | +1.39% |
| 01/16 | 588 | 588 | 578 | 586 | +1.38% | 2,200 | 62億2976万 | +2.09% |
| 01/15 | 581 | 586 | 576 | 578 | -2.03% | 3,800 | 61億4471万 | +0.52% |
| 01/14 | 575 | 590 | 572 | 590 | +2.08% | 5,600 | 62億7228万 | +2.79% |
| 01/13 | 600 | 600 | 571 | 578 | -3.34% | 25,900 | 61億4471万 | +0.7% |
| 01/09 | 601 | 601 | 598 | 598 | +1.18% | 1,100 | 63億5733万 | +4.18% |
| 01/08 | 605 | 605 | 591 | 591 | -1.34% | 2,000 | 62億8291万 | +2.96% |
| 01/07 | 591 | 606 | 591 | 599 | +0.67% | 6,100 | 63億6796万 | +4.54% |
| 01/06 | 595 | 600 | 595 | 595 | +0.17% | 2,900 | 63億2544万 | +3.84% |
| 01/05 | 596 | 607 | 589 | 594 | +1.37% | 12,800 | 63億1481万 | +3.66% |
| 2025 |
| 12/30 | 593 | 600 | 580 | 586 | +1.91% | 4,400 | 62億2976万 | +2.27% |
| 12/29 | 585 | 585 | 575 | 575 | 0% | 2,200 | 61億1282万 | +0.35% |
| 12/26 | 574 | 577 | 570 | 575 | +0.17% | 54,200 | 61億1282万 | +0.17% |
| 12/25 | 582 | 582 | 569 | 574 | 0% | 49,300 | 61億219万 | 0% |
| 12/24 | 559 | 574 | 559 | 574 | +0.88% | 13,000 | 61億219万 | 0% |
| 12/23 | 559 | 569 | 547 | 569 | +1.61% | 8,100 | 60億2169万 | -0.87% |
| 12/22 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 12/22 | 608 | 621 | 546 | 560 | +4.09% | 78,900 | 59億2644万 | -2.44% |
| 12/19 | 547 | 549 | 536 | 538 | -0.92% | 3,600 | 56億9362万 | -6.43% |
| 12/18 | 533 | 547 | 531 | 543 | +1.5% | 9,300 | 57億4653万 | -5.73% |
| 12/17 | 533 | 554 | 532 | 535 | -0.19% | 6,200 | 56億6187万 | -7.28% |
| 12/16 | 548 | 550 | 531 | 536 | -3.6% | 25,700 | 56億7245万 | -7.27% |
| 12/15 | （IR情報）15:00 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/15 | 589 | 596 | 551 | 556 | -3.97% | 37,200 | 58億8411万 | -3.97% |
| 12/12 | 593 | 593 | 572 | 579 | -1.86% | 4,100 | 61億2752万 | -0.17% |
| 12/11 | （IR情報）15:30 さくら情報システム株式会社との業務提携に関するお知らせ |
| 12/11 | 590 | 590 | 590 | 590 | +0.51% | 1,200 | 62億4393万 | +1.9% |
| 12/10 | 573 | 587 | 571 | 587 | +2.44% | 2,300 | 62億1218万 | +1.56% |
| 12/09 | 596 | 596 | 567 | 573 | -3.05% | 7,800 | 60億6402万 | -0.69% |
| 12/08 | 576 | 595 | 576 | 591 | +2.78% | 15,000 | 62億5451万 | +2.43% |
| 12/05 | 582 | 582 | 573 | 575 | -1.2% | 7,200 | 60億8518万 | -0.17% |
| 12/04 | 580 | 582 | 580 | 582 | +0.69% | 6,000 | 61億5927万 | +1.04% |
| 12/03 | 579 | 579 | 578 | 578 | -0.86% | 2,100 | 61億1693万 | +0.35% |
| 12/02 | 585 | 587 | 577 | 583 | -1.02% | 4,900 | 61億6985万 | +1.04% |
| 12/01 | 589 | 589 | 580 | 589 | +0.17% | 3,900 | 62億3335万 | +1.9% |
| 11/28 | 591 | 592 | 588 | 588 | 0% | 2,300 | 62億2276万 | +1.55% |
| 11/27 | 593 | 595 | 588 | 588 | -0.84% | 7,500 | 62億2276万 | +1.55% |
| 11/26 | 605 | 605 | 593 | 593 | +0.17% | 1,000 | 62億7568万 | +2.24% |
| 11/25 | （IR情報）15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 11/25 | 621 | 623 | 590 | 592 | -1.5% | 19,700 | 62億6509万 | +2.07% |
| 11/21 | 580 | 601 | 573 | 601 | +3.62% | 13,200 | 63億6034万 | +3.62% |
| 11/20 | 580 | 580 | 571 | 580 | +1.58% | 3,600 | 61億3810万 | +0.35% |
| 11/19 | 572 | 572 | 565 | 571 | +0.18% | 6,300 | 60億4285万 | -1.21% |
| 11/18 | 577 | 577 | 560 | 570 | -0.52% | 3,200 | 60億3227万 | -1.38% |
| 11/17 | 565 | 577 | 561 | 573 | +0.17% | 4,100 | 60億6402万 | -1.04% |
| 11/14 | 573 | 573 | 572 | 572 | -0.52% | 1,600 | 60億5344万 | -1.21% |
| 11/13 | 567 | 575 | 567 | 575 | +1.59% | 1,200 | 60億8518万 | -0.86% |
| 11/12 | 578 | 578 | 562 | 566 | -0.35% | 2,400 | 59億8994万 | -2.58% |
| 11/11 | 569 | 569 | 561 | 568 | +0.35% | 2,100 | 60億1110万 | -2.57% |
| 11/10 | 561 | 566 | 561 | 566 | +1.07% | 2,500 | 59億8994万 | -3.25% |
| 11/07 | 563 | 569 | 558 | 560 | -0.53% | 2,300 | 59億2644万 | -4.44% |
| 11/06 | 559 | 564 | 553 | 563 | +0.72% | 3,000 | 59億5819万 | -4.09% |
| 11/05 | 560 | 565 | 556 | 559 | -0.71% | 2,500 | 59億1586万 | -5.25% |
| 11/04 | 576 | 577 | 560 | 563 | -2.09% | 2,300 | 59億5819万 | -4.9% |
| 10/31 | 575 | 578 | 572 | 575 | +0.17% | 2,400 | 60億8518万 | -3.2% |
| 10/30 | 573 | 576 | 573 | 574 | 0% | 900 | 60億7460万 | -3.69% |
| 10/29 | （IR情報）15:00 役員人事に関するお知らせ |
| 10/29 | 587 | 589 | 574 | 574 | -2.21% | 3,900 | 60億7460万 | -4.01% |
| 10/28 | 595 | 598 | 584 | 587 | -2.33% | 2,700 | 62億1218万 | -2.17% |
| 10/27 | 592 | 608 | 592 | 601 | -0.17% | 9,200 | 63億6034万 | +0.17% |
| 10/24 | 606 | 606 | 583 | 602 | -0.66% | 6,500 | 63億7092万 | 0% |
| 10/23 | 599 | 609 | 594 | 606 | +1% | 5,300 | 64億1326万 | +0.5% |
| 10/22 | 599 | 602 | 599 | 600 | +0.17% | 1,100 | 63億4976万 | -0.5% |
| 10/21 | 600 | 600 | 594 | 599 | +1.01% | 1,300 | 63億3918万 | -0.99% |
| 10/20 | 600 | 600 | 573 | 593 | +0.51% | 13,100 | 62億7568万 | -2.15% |
| 10/17 | 567 | 621 | 567 | 590 | +4.61% | 29,800 | 62億4393万 | -2.96% |
| 10/16 | 580 | 584 | 558 | 564 | -3.09% | 9,700 | 59億6877万 | -7.39% |
| 10/15 | 572 | 585 | 572 | 582 | +1.39% | 2,200 | 61億5927万 | -4.75% |
| 10/14 | 570 | 577 | 561 | 574 | -0.69% | 12,300 | 60億7460万 | -6.21% |
| 10/10 | 590 | 590 | 573 | 578 | -2.69% | 10,100 | 61億1693万 | -5.56% |
| 10/09 | 598 | 598 | 590 | 594 | -0.34% | 7,600 | 62億8626万 | -2.94% |
| 10/08 | 609 | 610 | 596 | 596 | -0.5% | 9,700 | 63億743万 | -2.77% |
| 10/07 | 609 | 609 | 599 | 599 | -1.8% | 1,700 | 63億3918万 | -2.12% |
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。
