| 2026 |
| 06/19 | 1,677 | 1,678 | 1,677 | 1,677 | 0% | 2,800 | 49億7901万 | +3.65% |
| 06/18 | 1,677 | 1,677 | 1,676 | 1,677 | 0% | 10,500 | 49億7901万 | +4.81% |
| 06/17 | 1,677 | 1,677 | 1,676 | 1,677 | 0% | 9,600 | 49億7901万 | +6.01% |
| 06/16 | 1,677 | 1,677 | 1,676 | 1,677 | +0.06% | 23,100 | 49億7901万 | +7.23% |
| 06/15 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 06/15 | 1,677 | 1,677 | 1,676 | 1,676 | 0% | 11,000 | 49億7604万 | +8.34% |
| 06/12 | 1,676 | 1,677 | 1,676 | 1,676 | 0% | 7,400 | 49億7604万 | +9.61% |
| 06/11 | 1,677 | 1,677 | 1,676 | 1,676 | +0.06% | 10,100 | 49億7604万 | +10.85% |
| 06/10 | 1,676 | 1,677 | 1,675 | 1,675 | 0% | 33,300 | 49億7307万 | +11.97% |
| 06/09 | 1,676 | 1,676 | 1,675 | 1,675 | 0% | 20,100 | 49億7307万 | +13.18% |
| 06/08 | 1,675 | 1,676 | 1,675 | 1,675 | 0% | 16,300 | 49億7307万 | +14.41% |
| 06/05 | 1,675 | 1,675 | 1,675 | 1,675 | -0.06% | 9,600 | 49億7307万 | +15.6% |
| 06/04 | 1,675 | 1,676 | 1,675 | 1,676 | +0.06% | 16,100 | 49億7604万 | +16.88% |
| 06/03 | 1,675 | 1,676 | 1,675 | 1,675 | 0% | 19,900 | 49億7307万 | +18.04% |
| 06/02 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 47,900 | 49億7307万 | +19.22% |
| 06/01 | 1,675 | 1,676 | 1,675 | 1,675 | 0% | 24,700 | 49億7307万 | +20.42% |
| 05/29 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 12,500 | 49億7307万 | +21.64% |
| 05/28 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 13,200 | 49億7307万 | +22.8% |
| 05/27 | （5%ルール）田野聡美（5.05%）いちとせ（5.05%） |
| 05/27 | （5%ルール）樋口めぐ美（5.05%）エルワイアール（5.05%）樋口荘祐（5.05%） |
| 05/27 | （5%ルール）小野悟（17.51%）小野優子（21.05%） |
| 05/27 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 15,600 | 49億7307万 | +23.98% |
| 05/26 | 1,675 | 1,676 | 1,675 | 1,675 | 0% | 21,300 | 49億7307万 | +25.28% |
| 05/25 | 1,675 | 1,676 | 1,674 | 1,675 | +0.06% | 128,400 | 49億7307万 | +26.51% |
| 05/22 | 1,675 | 1,675 | 1,674 | 1,674 | +8.42% | 146,700 | 49億7010万 | +27.79% |
| 05/21 | 1,544 | 1,544 | 1,544 | 1,544 | +24.12% | 14,200 | 45億8413万 | +19.14% |
| 05/20 | （IR情報）16:45 2026年12月期の中間配当及び期末配当予想の修正(無配)に関するお知らせ |
| 05/20 | （IR情報）16:45 株式会社ユーザベースによる株式会社グローバルインフォメーション(証券コード:4171)の株券等に対する公開買付けの開始に関するお知らせ |
| 05/20 | （IR情報）16:45 株式会社ユーザベースによる当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 05/20 | 1,237 | 1,244 | 1,236 | 1,244 | +0.57% | 2,100 | 36億9343万 | -3.42% |
| 05/19 | 1,236 | 1,237 | 1,235 | 1,237 | +0.08% | 1,100 | 36億7265万 | -4.18% |
| 05/18 | 1,232 | 1,237 | 1,232 | 1,236 | +0.08% | 1,900 | 36億6968万 | -4.63% |
| 05/15 | 1,231 | 1,237 | 1,231 | 1,235 | +0.24% | 2,300 | 36億6671万 | -5% |
| 05/14 | 1,230 | 1,239 | 1,230 | 1,232 | +0.24% | 1,800 | 36億5780万 | -5.45% |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,231 | 1,242 | 1,228 | 1,229 | -0.16% | 14,200 | 36億4890万 | -5.97% |
| 05/12 | 1,239 | 1,244 | 1,230 | 1,231 | 0% | 5,800 | 36億5483万 | -6.17% |
| 05/11 | 1,260 | 1,260 | 1,230 | 1,231 | -2.3% | 10,500 | 36億5483万 | -6.46% |
| 05/08 | 1,268 | 1,269 | 1,260 | 1,260 | -0.63% | 3,400 | 37億4094万 | -4.55% |
| 05/07 | 1,275 | 1,275 | 1,268 | 1,268 | -0.47% | 5,100 | 37億6469万 | -4.16% |
| 05/01 | 1,286 | 1,286 | 1,274 | 1,274 | -1.24% | 3,200 | 37億8250万 | -3.85% |
| 04/30 | 1,298 | 1,300 | 1,285 | 1,290 | -0.39% | 2,000 | 38億3001万 | -2.86% |
| 04/28 | 1,295 | 1,300 | 1,292 | 1,295 | -0.31% | 2,900 | 38億4485万 | -2.63% |
| 04/27 | 1,295 | 1,321 | 1,295 | 1,299 | -0.08% | 2,200 | 38億5673万 | -2.48% |
| 04/24 | 1,321 | 1,321 | 1,300 | 1,300 | -1.59% | 5,300 | 38億5970万 | -2.48% |
| 04/23 | 1,332 | 1,332 | 1,321 | 1,321 | -0.83% | 3,300 | 39億2204万 | -1.12% |
| 04/22 | 1,329 | 1,334 | 1,327 | 1,332 | +0.23% | 1,700 | 39億5470万 | -0.45% |
| 04/21 | 1,339 | 1,339 | 1,329 | 1,329 | -0.75% | 1,200 | 39億4580万 | -0.75% |
| 04/20 | 1,335 | 1,345 | 1,333 | 1,339 | -0.15% | 1,600 | 39億7549万 | -0.15% |
| 04/17 | 1,338 | 1,341 | 1,338 | 1,341 | +0.22% | 300 | 39億8142万 | -0.07% |
| 04/16 | 1,338 | 1,338 | 1,338 | 1,338 | -0.07% | 500 | 39億7252万 | -0.45% |
| 04/15 | 1,332 | 1,350 | 1,332 | 1,339 | +0.53% | 1,300 | 39億7549万 | -0.52% |
| 04/14 | 1,348 | 1,348 | 1,332 | 1,332 | -0.08% | 800 | 39億5470万 | -1.11% |
| 04/13 | 1,331 | 1,333 | 1,328 | 1,333 | +0.15% | 1,300 | 39億5767万 | -1.11% |
| 04/10 | 1,331 | 1,333 | 1,331 | 1,331 | +0.08% | 1,200 | 39億5173万 | -1.41% |
| 04/09 | 1,343 | 1,350 | 1,330 | 1,330 | -0.97% | 1,900 | 39億4877万 | -1.7% |
| 04/08 | 1,342 | 1,351 | 1,334 | 1,343 | +0.45% | 1,500 | 39億8736万 | -0.96% |
| 04/07 | 1,333 | 1,340 | 1,332 | 1,337 | +0.3% | 1,100 | 39億6955万 | -1.55% |
| 04/06 | 1,337 | 1,340 | 1,332 | 1,333 | +0.08% | 1,200 | 39億5767万 | -2.06% |
| 04/03 | 1,335 | 1,340 | 1,332 | 1,332 | +0.15% | 1,800 | 39億5470万 | -2.35% |
| 04/02 | 1,333 | 1,336 | 1,330 | 1,330 | -0.23% | 1,800 | 39億4877万 | -2.71% |
| 04/01 | 1,341 | 1,341 | 1,333 | 1,333 | -0.67% | 2,700 | 39億5767万 | -2.7% |
| 03/31 | 1,324 | 1,342 | 1,324 | 1,342 | +1.21% | 1,500 | 39億8439万 | -2.33% |
| 03/30 | 1,325 | 1,333 | 1,325 | 1,326 | -0.67% | 1,300 | 39億3689万 | -3.7% |
| 03/27 | 1,335 | 1,347 | 1,334 | 1,335 | -0.37% | 1,900 | 39億6361万 | -3.33% |
| 03/26 | 1,344 | 1,347 | 1,337 | 1,340 | -0.15% | 1,800 | 39億7846万 | -3.25% |
| 03/25 | （IR情報）12:00 支配株主等に関する事項について |
| 03/25 | 1,333 | 1,348 | 1,333 | 1,342 | +0.68% | 3,400 | 39億8439万 | -3.38% |
| 03/24 | 1,347 | 1,350 | 1,333 | 1,333 | -0.37% | 3,500 | 39億5767万 | -4.24% |
| 03/23 | 1,353 | 1,375 | 1,334 | 1,338 | -2.62% | 7,700 | 39億7252万 | -4.02% |
| 03/19 | 1,356 | 1,374 | 1,353 | 1,374 | -0.15% | 900 | 40億7940万 | -1.65% |
| 03/18 | 1,358 | 1,376 | 1,357 | 1,376 | +1.33% | 4,300 | 40億8534万 | -1.64% |
| 03/17 | 1,366 | 1,366 | 1,358 | 1,358 | 0% | 1,800 | 40億3190万 | -3% |
| 03/16 | 1,366 | 1,385 | 1,358 | 1,358 | -1.95% | 2,100 | 40億3190万 | -3.14% |
| 03/13 | 1,376 | 1,391 | 1,365 | 1,385 | +0.65% | 800 | 41億1206万 | -1.28% |
| 03/12 | 1,383 | 1,398 | 1,363 | 1,376 | -0.51% | 1,200 | 40億8534万 | -1.99% |
| 03/11 | 1,362 | 1,386 | 1,361 | 1,383 | +1.32% | 4,500 | 41億612万 | -1.64% |
| 03/10 | 1,362 | 1,387 | 1,362 | 1,365 | +0.37% | 2,200 | 40億5268万 | -2.92% |
| 03/09 | 1,386 | 1,398 | 1,351 | 1,360 | -2.79% | 5,300 | 40億3784万 | -3.41% |
| 03/06 | 1,387 | 1,400 | 1,382 | 1,399 | +0.29% | 1,600 | 41億5363万 | -0.78% |
| 03/05 | 1,403 | 1,403 | 1,386 | 1,395 | -0.57% | 1,800 | 41億4175万 | -1.13% |
| 03/04 | （IR情報）17:00 2025年12月期決算説明資料 |
| 03/04 | 1,390 | 1,403 | 1,380 | 1,403 | +0.36% | 4,000 | 41億6550万 | -0.57% |
| 03/03 | 1,400 | 1,409 | 1,394 | 1,398 | -0.36% | 1,300 | 41億5066万 | -0.92% |
| 03/02 | 1,400 | 1,419 | 1,400 | 1,403 | -1.06% | 3,600 | 41億6550万 | -0.64% |
| 02/27 | 1,407 | 1,423 | 1,407 | 1,418 | +0.78% | 1,600 | 42億1004万 | +0.35% |
| 02/26 | 1,412 | 1,427 | 1,407 | 1,407 | -0.5% | 2,600 | 41億7738万 | -0.42% |
| 02/25 | 1,417 | 1,439 | 1,414 | 1,414 | -1.12% | 3,600 | 41億9816万 | 0% |
| 02/24 | 1,395 | 1,439 | 1,394 | 1,430 | +1.92% | 6,300 | 42億4567万 | +1.06% |
| 02/20 | 1,414 | 1,419 | 1,403 | 1,403 | -1.96% | 2,700 | 41億6550万 | -0.85% |
| 02/19 | 1,435 | 1,435 | 1,412 | 1,431 | -0.35% | 600 | 42億4863万 | +1.06% |
| 02/18 | 1,413 | 1,440 | 1,412 | 1,436 | +0.56% | 6,500 | 42億6348万 | +1.48% |
| 02/17 | 1,400 | 1,434 | 1,400 | 1,428 | +0.71% | 11,600 | 42億3973万 | +0.99% |
| 02/16 | 1,390 | 1,427 | 1,390 | 1,418 | +0.85% | 5,200 | 42億1004万 | +0.35% |
| 02/13 | 1,389 | 1,410 | 1,381 | 1,406 | +1.08% | 8,200 | 41億7441万 | -0.42% |
| 02/12 | 1,390 | 1,420 | 1,390 | 1,391 | -2.66% | 35,200 | 41億2987万 | -1.49% |
| 02/10 | （IR情報）15:30 中期経営計画策定のお知らせ |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,413 | 1,429 | 1,410 | 1,429 | +2% | 6,500 | 42億4270万 | +1.13% |
| 02/09 | 1,415 | 1,415 | 1,401 | 1,401 | -0.36% | 1,300 | 41億5956万 | -0.71% |
| 02/06 | 1,401 | 1,406 | 1,401 | 1,406 | +0.36% | 1,800 | 41億7441万 | -0.35% |
| 02/05 | 1,403 | 1,406 | 1,401 | 1,401 | -0.14% | 2,300 | 41億5956万 | -0.71% |
| 02/04 | 1,411 | 1,411 | 1,403 | 1,403 | -0.57% | 2,200 | 41億6550万 | -0.85% |
| 02/03 | 1,410 | 1,413 | 1,405 | 1,411 | +0.43% | 4,100 | 41億8925万 | -0.56% |
| 02/02 | 1,402 | 1,410 | 1,402 | 1,405 | +0.21% | 2,200 | 41億7144万 | -1.26% |
| 01/30 | 1,406 | 1,414 | 1,400 | 1,402 | -0.92% | 3,400 | 41億6253万 | -1.68% |
| 01/29 | 1,408 | 1,416 | 1,405 | 1,415 | +0.35% | 1,900 | 42億113万 | -1.05% |
| 01/28 | 1,412 | 1,419 | 1,410 | 1,410 | -0.07% | 1,700 | 41億8629万 | -1.61% |
| 01/27 | 1,417 | 1,420 | 1,410 | 1,411 | +0.07% | 1,300 | 41億8925万 | -1.74% |
| 01/26 | 1,419 | 1,419 | 1,410 | 1,410 | -0.63% | 2,400 | 41億8629万 | -2.02% |
| 01/23 | 1,424 | 1,424 | 1,419 | 1,419 | -0.07% | 2,800 | 42億1301万 | -1.6% |
| 01/22 | 1,426 | 1,426 | 1,419 | 1,420 | 0% | 1,800 | 42億1598万 | -1.66% |
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。
