| 2026 |
| 06/29 | 4,645 | 4,660 | 4,645 | 4,660 | +0.32% | 500 | 75億7541万 | -0.51% |
| 06/25 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 100 | 75億5103万 | -0.98% |
| 06/24 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 500 | 75億5916万 | -1.06% |
| 06/23 | 4,660 | 4,690 | 4,660 | 4,680 | -0.11% | 1,000 | 76億792万 | -0.62% |
| 06/22 | 4,660 | 4,685 | 4,655 | 4,685 | +0.54% | 1,000 | 76億1605万 | -0.76% |
| 06/19 | 4,700 | 4,700 | 4,660 | 4,660 | 0% | 600 | 75億7541万 | -1.69% |
| 06/18 | 4,640 | 4,660 | 4,640 | 4,660 | +0.43% | 700 | 75億7541万 | -2.35% |
| 06/17 | 4,655 | 4,725 | 4,640 | 4,640 | -0.22% | 1,900 | 75億4290万 | -3.43% |
| 06/16 | 4,635 | 4,650 | 4,625 | 4,650 | +0.43% | 700 | 75億5916万 | -3.91% |
| 06/15 | （IR情報）17:31 子会社が保有する当社株式の取得に関するお知らせ |
| 06/15 | （IR情報）17:01 完全子会社間の合併に関するお知らせ |
| 06/15 | 4,690 | 4,695 | 4,630 | 4,630 | -0.43% | 2,200 | 75億2664万 | -5.03% |
| 06/12 | 4,650 | 4,690 | 4,620 | 4,650 | 0% | 1,900 | 75億5916万 | -5.22% |
| 06/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 200 | 75億5916万 | -5.79% |
| 06/10 | 4,635 | 4,700 | 4,635 | 4,700 | +1.4% | 600 | 76億4044万 | -5.32% |
| 06/08 | 4,700 | 4,700 | 4,635 | 4,635 | -2.73% | 200 | 75億3477万 | -7.19% |
| 06/05 | 4,735 | 4,765 | 4,655 | 4,765 | +2.36% | 1,300 | 77億4610万 | -5.21% |
| 06/04 | 4,710 | 4,710 | 4,655 | 4,655 | +0.22% | 700 | 75億6728万 | -7.75% |
| 06/03 | 4,630 | 4,735 | 4,630 | 4,645 | +0.11% | 1,600 | 75億5103万 | -8.42% |
| 06/02 | 4,680 | 4,750 | 4,640 | 4,640 | -1.8% | 2,200 | 75億4290万 | -8.98% |
| 06/01 | 4,790 | 4,790 | 4,700 | 4,725 | -1.46% | 2,700 | 76億8108万 | -7.88% |
| 05/29 | 4,755 | 4,800 | 4,720 | 4,795 | +1.48% | 1,600 | 77億9487万 | -7.04% |
| 05/28 | 4,715 | 4,735 | 4,715 | 4,725 | -1.25% | 1,400 | 76億8108万 | -8.87% |
| 05/27 | 4,745 | 4,800 | 4,745 | 4,785 | +2.03% | 2,800 | 77億7862万 | -8.26% |
| 05/26 | 4,670 | 4,690 | 4,670 | 4,690 | +0.43% | 700 | 76億2418万 | -10.5% |
| 05/25 | 4,800 | 4,800 | 4,635 | 4,670 | -3.11% | 4,900 | 75億9167万 | -11.25% |
| 05/22 | 4,850 | 4,850 | 4,760 | 4,820 | -0.21% | 1,400 | 78億3551万 | -8.76% |
| 05/21 | 4,865 | 4,865 | 4,780 | 4,830 | -0.62% | 1,600 | 78億5177万 | -8.83% |
| 05/20 | 4,865 | 4,930 | 4,860 | 4,860 | -0.21% | 1,800 | 79億54万 | -8.49% |
| 05/19 | 4,990 | 4,990 | 4,855 | 4,870 | -2.4% | 3,400 | 79億1679万 | -8.53% |
| 05/18 | 5,160 | 5,160 | 4,990 | 4,990 | -3.48% | 2,700 | 81億1187万 | -6.55% |
| 05/15 | 5,440 | 5,440 | 5,100 | 5,170 | -5.14% | 5,600 | 84億448万 | -3.33% |
| 05/14 | （IR情報）15:32 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:32 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:31 AI時代に向けた事業方針転換について |
| 05/14 | 5,420 | 5,520 | 5,420 | 5,450 | -0.55% | 1,200 | 88億5966万 | +1.87% |
| 05/13 | 5,460 | 5,480 | 5,410 | 5,480 | -0.18% | 600 | 89億843万 | +2.78% |
| 05/12 | 5,550 | 5,550 | 5,490 | 5,490 | -1.08% | 700 | 89億2468万 | +3.27% |
| 05/11 | 5,340 | 5,550 | 5,340 | 5,550 | +2.59% | 1,200 | 90億2222万 | +4.66% |
| 05/08 | 5,290 | 5,430 | 5,290 | 5,410 | +0.37% | 1,100 | 87億9463万 | +2.38% |
| 05/07 | 5,340 | 5,390 | 5,340 | 5,390 | +0.56% | 900 | 87億6212万 | +2.28% |
| 05/01 | 5,400 | 5,450 | 5,270 | 5,360 | -1.65% | 700 | 87億1335万 | +1.94% |
| 04/30 | 5,430 | 5,450 | 5,400 | 5,450 | 0% | 700 | 88億5966万 | +3.85% |
| 04/28 | 5,200 | 5,450 | 5,200 | 5,450 | +3.61% | 1,300 | 88億5966万 | +4.09% |
| 04/27 | 5,290 | 5,450 | 5,240 | 5,260 | -0.57% | 2,900 | 85億5079万 | +0.73% |
| 04/24 | 5,380 | 5,380 | 5,240 | 5,290 | -0.19% | 500 | 85億9956万 | +1.44% |
| 04/23 | 5,390 | 5,390 | 5,170 | 5,300 | -2.03% | 1,200 | 86億1581万 | +1.77% |
| 04/22 | 5,450 | 5,450 | 5,210 | 5,410 | -0.73% | 900 | 87億9463万 | +3.88% |
| 04/21 | 5,490 | 5,490 | 5,450 | 5,450 | -0.55% | 1,100 | 88億5966万 | +4.73% |
| 04/20 | 5,490 | 5,490 | 5,450 | 5,480 | -0.18% | 1,100 | 89億843万 | +5.34% |
| 04/17 | 5,480 | 5,490 | 5,460 | 5,490 | +2.04% | 1,300 | 89億2468万 | +5.7% |
| 04/16 | 5,330 | 5,450 | 5,330 | 5,380 | +2.48% | 2,500 | 87億4586万 | +3.7% |
| 04/15 | 5,360 | 5,370 | 5,250 | 5,250 | +0.96% | 2,800 | 85億3453万 | +1.23% |
| 04/14 | 5,200 | 5,200 | 5,140 | 5,200 | +0.39% | 700 | 84億5325万 | +0.19% |
| 04/13 | 5,180 | 5,180 | 5,150 | 5,180 | +0.19% | 1,700 | 84億2074万 | -0.31% |
| 04/10 | 5,200 | 5,200 | 5,170 | 5,170 | -0.39% | 300 | 84億448万 | -0.69% |
| 04/09 | 5,290 | 5,290 | 5,100 | 5,190 | -1.52% | 1,300 | 84億3699万 | -0.48% |
| 04/08 | 5,190 | 5,270 | 5,140 | 5,270 | +1.54% | 2,000 | 85億6704万 | +0.94% |
| 04/07 | 5,120 | 5,190 | 5,120 | 5,190 | -0.19% | 300 | 84億3699万 | -0.88% |
| 04/06 | 5,120 | 5,260 | 5,010 | 5,200 | +3.59% | 2,700 | 84億5325万 | -1.05% |
| 04/03 | 5,170 | 5,170 | 4,930 | 5,020 | -0.99% | 2,000 | 81億6064万 | -4.74% |
| 04/02 | 5,090 | 5,090 | 4,910 | 5,070 | -1.93% | 12,400 | 82億4192万 | -4.21% |
| 04/01 | 5,170 | 5,170 | 5,170 | 5,170 | +1.77% | 100 | 84億448万 | -2.49% |
| 03/31 | （IR情報）15:31 事業計画及び成長可能性に関する事項 |
| 03/31 | （IR情報）15:31 支配株主等に関する事項について |
| 03/31 | 5,010 | 5,080 | 5,010 | 5,080 | +0.79% | 500 | 82億5818万 | -4.35% |
| 03/30 | 5,010 | 5,110 | 5,000 | 5,040 | -1.37% | 900 | 81億9315万 | -5.21% |
| 03/27 | 5,100 | 5,110 | 5,080 | 5,110 | +0.2% | 500 | 83億694万 | -4.06% |
| 03/26 | 5,180 | 5,240 | 5,100 | 5,100 | -0.78% | 1,000 | 82億9069万 | -4.21% |
| 03/25 | 5,060 | 5,150 | 5,060 | 5,140 | +0.78% | 1,100 | 83億5571万 | -3.31% |
| 03/24 | 5,100 | 5,180 | 5,100 | 5,100 | 0% | 500 | 82億9069万 | -3.92% |
| 03/23 | 5,140 | 5,210 | 5,100 | 5,100 | -0.2% | 3,600 | 82億9069万 | -3.79% |
| 03/19 | 5,340 | 5,340 | 5,110 | 5,110 | -3.4% | 2,100 | 83億694万 | -3.29% |
| 03/18 | 5,320 | 5,360 | 5,290 | 5,290 | -0.56% | 800 | 85億9956万 | +0.49% |
| 03/17 | 5,300 | 5,320 | 5,290 | 5,320 | -1.48% | 700 | 86億4833万 | +1.58% |
| 03/16 | 5,250 | 5,400 | 5,250 | 5,400 | +2.47% | 1,300 | 87億7838万 | +3.69% |
| 03/13 | 5,440 | 5,440 | 5,270 | 5,270 | -1.31% | 2,100 | 85億6704万 | +1.8% |
| 03/12 | 5,340 | 5,440 | 5,340 | 5,340 | 0% | 800 | 86億8084万 | +3.65% |
| 03/11 | 5,350 | 5,540 | 5,340 | 5,340 | -0.19% | 1,100 | 86億8084万 | +4.2% |
| 03/10 | 5,310 | 5,410 | 5,310 | 5,350 | -0.19% | 1,100 | 86億9709万 | +4.98% |
| 03/09 | 5,310 | 5,360 | 5,100 | 5,360 | -0.92% | 3,500 | 87億1335万 | +5.76% |
| 03/06 | 5,400 | 5,410 | 5,380 | 5,410 | 0% | 700 | 87億9463万 | +7.36% |
| 03/05 | 5,630 | 5,630 | 5,380 | 5,410 | +1.5% | 1,000 | 87億9463万 | +7.96% |
| 03/04 | 5,540 | 5,680 | 5,290 | 5,330 | -5.5% | 3,300 | 86億6458万 | +6.96% |
| 03/03 | 5,690 | 5,700 | 5,550 | 5,640 | -0.53% | 1,900 | 91億6853万 | +13.76% |
| 03/02 | 5,540 | 5,680 | 5,500 | 5,670 | +1.43% | 5,300 | 92億1729万 | +15.2% |
| 02/27 | （IR情報）16:01 株式会社トライハッチの株式取得(完全子会社化)完了並びに連結子会社の商号変更及び代表取締役の異動に関するお知らせ |
| 02/27 | 5,580 | 5,590 | 5,500 | 5,590 | 0% | 2,500 | 90億8724万 | +14.46% |
| 02/26 | 5,260 | 5,590 | 5,260 | 5,590 | +5.47% | 6,400 | 90億8724万 | +15.31% |
| 02/25 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,900 | 86億1581万 | +10.14% |
| 02/24 | 5,230 | 5,440 | 5,190 | 5,380 | +2.87% | 7,000 | 87億4586万 | +12.36% |
| 02/20 | 5,350 | 5,350 | 5,190 | 5,230 | -0.95% | 4,000 | 85億202万 | +9.85% |
| 02/19 | 5,060 | 5,280 | 5,050 | 5,280 | +4.35% | 4,900 | 85億8330万 | +11.39% |
| 02/18 | 4,965 | 5,060 | 4,945 | 5,060 | +3.37% | 6,400 | 82億2566万 | +7.29% |
| 02/17 | （IR情報）17:01 株式会社トライハッチの株式取得(完全子会社化)に関するお知らせ |
| 02/17 | 4,940 | 4,940 | 4,895 | 4,895 | -0.71% | 2,300 | 79億5743万 | +4.08% |
| 02/16 | （IR情報）16:30 取締役候補者選任に関するお知らせ |
| 02/16 | （IR情報）16:30 定款一部変更に関するお知らせ |
| 02/16 | 4,950 | 5,010 | 4,930 | 4,930 | -0.2% | 4,100 | 80億1433万 | +4.96% |
| 02/13 | 5,000 | 5,020 | 4,890 | 4,940 | +5.89% | 17,900 | 80億3059万 | +5.31% |
| 02/12 | （IR情報）15:31 2025年12月期通期決算説明資料 |
| 02/12 | （IR情報）15:31 2025年12月期の剰余金の配当(増配)及び2026年12月期の配当予想に関するお知らせ |
| 02/12 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 4,665 | 4,730 | 4,650 | 4,665 | +1.19% | 6,500 | 75億8354万 | -0.41% |
| 02/10 | 4,645 | 4,650 | 4,600 | 4,610 | -0.11% | 3,300 | 74億9413万 | -1.64% |
| 02/09 | 4,655 | 4,655 | 4,605 | 4,615 | +0.33% | 1,900 | 75億226万 | -1.64% |
| 02/06 | 4,610 | 4,635 | 4,600 | 4,600 | -0.43% | 2,600 | 74億7787万 | -2.02% |
| 02/05 | 4,605 | 4,645 | 4,605 | 4,620 | -0.32% | 2,400 | 75億1039万 | -1.74% |
| 02/04 | 4,665 | 4,665 | 4,625 | 4,635 | -0.64% | 1,200 | 75億3477万 | -1.74% |
| 02/03 | 4,640 | 4,665 | 4,625 | 4,665 | +0.65% | 1,400 | 75億8354万 | -1.5% |
| 02/02 | 4,630 | 4,650 | 4,630 | 4,635 | -0.22% | 900 | 75億3477万 | -2.3% |
| 01/30 | 4,640 | 4,700 | 4,635 | 4,645 | +0.11% | 700 | 75億5103万 | -2.21% |
| 01/29 | 4,695 | 4,695 | 4,630 | 4,640 | -1.17% | 6,700 | 75億4290万 | -2.4% |
| 01/28 | 4,705 | 4,715 | 4,695 | 4,695 | -0.21% | 1,200 | 76億3231万 | -1.3% |
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。
