| 2026 |
| 06/19 | 518 | 527 | 515 | 527 | +0.96% | 500 | 19億9906万 | -0.19% |
| 06/18 | 515 | 534 | 512 | 522 | -2.43% | 2,200 | 19億8010万 | -1.14% |
| 06/17 | 530 | 535 | 530 | 535 | +0.19% | 400 | 20億2941万 | +1.33% |
| 06/16 | 526 | 534 | 526 | 534 | +1.71% | 500 | 20億2562万 | +1.14% |
| 06/15 | 515 | 525 | 515 | 525 | +2.34% | 3,500 | 19億9148万 | -0.38% |
| 06/12 | 501 | 513 | 501 | 513 | +0.59% | 2,400 | 19億4596万 | -2.66% |
| 06/11 | 516 | 526 | 493 | 510 | -1.16% | 8,100 | 19億3458万 | -3.41% |
| 06/10 | 522 | 532 | 515 | 516 | -3.01% | 10,600 | 19億5734万 | -2.46% |
| 06/09 | 529 | 536 | 525 | 532 | -1.12% | 3,500 | 20億1803万 | +0.38% |
| 06/08 | 538 | 538 | 538 | 538 | +0.19% | 900 | 20億4079万 | +1.51% |
| 06/05 | 537 | 537 | 537 | 537 | +1.51% | 900 | 20億3700万 | +1.32% |
| 06/04 | 523 | 529 | 523 | 529 | +1.15% | 200 | 20億665万 | -0.38% |
| 06/03 | 523 | 523 | 523 | 523 | 0% | 100 | 19億8389万 | -1.69% |
| 06/02 | 523 | 523 | 523 | 523 | 0% | 300 | 19億8389万 | -1.88% |
| 06/01 | 523 | 531 | 523 | 523 | -0.38% | 1,100 | 19億8389万 | -2.06% |
| 05/29 | 530 | 530 | 525 | 525 | -0.94% | 3,600 | 19億9148万 | -1.87% |
| 05/28 | 528 | 530 | 528 | 530 | +0.38% | 600 | 20億1044万 | -0.93% |
| 05/27 | 528 | 532 | 528 | 528 | 0% | 6,100 | 20億286万 | -1.49% |
| 05/26 | 528 | 530 | 528 | 528 | -0.75% | 1,100 | 20億286万 | -1.68% |
| 05/25 | 527 | 532 | 527 | 532 | +0.19% | 300 | 20億1803万 | -1.12% |
| 05/22 | 531 | 531 | 531 | 531 | 0% | 100 | 20億1424万 | -1.48% |
| 05/21 | 538 | 538 | 528 | 531 | -1.85% | 500 | 20億1424万 | -1.67% |
| 05/20 | 530 | 541 | 530 | 541 | +3.24% | 300 | 20億5217万 | +0.19% |
| 05/19 | 537 | 537 | 524 | 524 | -2.06% | 3,200 | 19億8768万 | -3.14% |
| 05/18 | 530 | 535 | 528 | 535 | +1.33% | 1,300 | 20億2941万 | -1.29% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/15 | （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) |
| 05/15 | （IR情報）10:00 Sharing Innovations、全社業務をAI駆動型へ変革～ 生成AIを前提とした業務再設計を本格展開 ～ |
| 05/15 | 526 | 537 | 525 | 528 | -0.38% | 1,000 | 20億286万 | -2.94% |
| 05/13 | 528 | 530 | 523 | 530 | +0.76% | 3,300 | 20億1044万 | -2.75% |
| 05/12 | 529 | 530 | 526 | 526 | 0% | 4,700 | 19億9527万 | -3.49% |
| 05/11 | 526 | 526 | 526 | 526 | +0.19% | 400 | 19億9527万 | -3.66% |
| 05/08 | 526 | 526 | 525 | 525 | -0.19% | 300 | 19億9148万 | -3.85% |
| 05/07 | 526 | 528 | 526 | 526 | -1.68% | 4,400 | 19億9527万 | -3.84% |
| 05/01 | 536 | 536 | 535 | 535 | -0.19% | 600 | 20億2941万 | -2.19% |
| 04/30 | 536 | 537 | 536 | 536 | -1.29% | 1,000 | 20億3320万 | -2.19% |
| 04/28 | 543 | 544 | 540 | 543 | -0.18% | 3,400 | 20億5976万 | -0.91% |
| 04/27 | 550 | 550 | 541 | 544 | -1.09% | 1,600 | 20億6355万 | -0.91% |
| 04/24 | 550 | 550 | 550 | 550 | 0% | 100 | 20億8631万 | 0% |
| 04/23 | 547 | 550 | 547 | 550 | 0% | 400 | 20億8631万 | 0% |
| 04/22 | 546 | 565 | 546 | 550 | +1.29% | 6,000 | 20億8631万 | -0.18% |
| 04/21 | 543 | 543 | 543 | 543 | -1.27% | 6,300 | 20億5976万 | -1.45% |
| 04/20 | 541 | 551 | 541 | 550 | +0.92% | 6,300 | 20億8631万 | -0.18% |
| 04/17 | 554 | 554 | 545 | 545 | -1.62% | 300 | 20億6734万 | -0.91% |
| 04/16 | 549 | 554 | 549 | 554 | +0.54% | 300 | 21億148万 | +0.54% |
| 04/15 | 551 | 551 | 551 | 551 | +0.36% | 100 | 20億9010万 | -0.18% |
| 04/14 | 549 | 549 | 549 | 549 | 0% | 100 | 20億8252万 | -0.54% |
| 04/13 | 549 | 549 | 549 | 549 | 0% | 4,100 | 20億8252万 | -0.72% |
| 04/10 | 551 | 569 | 549 | 549 | 0% | 600 | 20億8252万 | -0.72% |
| 04/09 | 556 | 556 | 548 | 549 | -1.79% | 700 | 20億8252万 | -0.9% |
| 04/08 | 560 | 560 | 553 | 559 | -0.18% | 500 | 21億2045万 | +0.72% |
| 04/07 | 574 | 574 | 560 | 560 | -2.78% | 1,200 | 21億2424万 | +0.9% |
| 04/06 | 554 | 581 | 554 | 576 | +3.97% | 2,300 | 21億8494万 | +3.6% |
| 04/02 | 536 | 554 | 536 | 554 | +3.36% | 1,100 | 21億148万 | -0.36% |
| 04/01 | 545 | 545 | 536 | 536 | +0.19% | 500 | 20億3320万 | -3.6% |
| 03/31 | 536 | 545 | 535 | 535 | 0% | 800 | 20億2941万 | -3.95% |
| 03/30 | 540 | 540 | 535 | 535 | -0.93% | 700 | 20億2941万 | -4.12% |
| 03/27 | （IR情報）11:00 定款の一部変更に関するお知らせ |
| 03/27 | 550 | 550 | 540 | 540 | -0.55% | 1,100 | 20億4838万 | -3.4% |
| 03/26 | （IR情報）15:00 支配株主等に関する事項について |
| 03/26 | 545 | 550 | 543 | 543 | -0.37% | 6,300 | 20億5976万 | -3.04% |
| 03/25 | 571 | 571 | 543 | 545 | -1.45% | 16,800 | 20億6734万 | -2.85% |
| 03/24 | （IR情報）11:00 事業計画及び成長可能性に関する事項 |
| 03/24 | 563 | 563 | 553 | 553 | -1.43% | 200 | 20億9769万 | -1.78% |
| 03/23 | 553 | 567 | 545 | 561 | -0.36% | 6,600 | 21億2804万 | -0.71% |
| 03/19 | 556 | 563 | 555 | 563 | +1.26% | 500 | 21億3562万 | -0.71% |
| 03/18 | 556 | 556 | 556 | 556 | -0.71% | 100 | 21億907万 | -2.28% |
| 03/17 | 557 | 560 | 550 | 560 | +2% | 700 | 21億2424万 | -1.93% |
| 03/16 | 550 | 554 | 549 | 549 | +1.29% | 500 | 20億8252万 | -4.19% |
| 03/13 | 545 | 545 | 537 | 542 | -0.55% | 3,200 | 20億5596万 | -5.9% |
| 03/12 | 571 | 571 | 525 | 545 | -4.39% | 19,100 | 20億6734万 | -5.87% |
| 03/11 | 572 | 578 | 568 | 570 | +1.42% | 1,400 | 21億6218万 | -2.06% |
| 03/10 | 563 | 567 | 562 | 562 | -0.71% | 600 | 21億3183万 | -3.93% |
| 03/09 | 560 | 566 | 560 | 566 | +1.07% | 1,700 | 21億4700万 | -3.58% |
| 03/06 | 568 | 570 | 556 | 560 | -1.06% | 800 | 21億2424万 | -4.92% |
| 03/05 | 561 | 566 | 561 | 566 | -0.53% | 1,000 | 21億4700万 | -4.23% |
| 03/04 | 564 | 569 | 560 | 569 | -0.87% | 3,800 | 21億5838万 | -4.05% |
| 03/03 | 572 | 575 | 571 | 574 | +1.23% | 1,400 | 21億7735万 | -3.53% |
| 03/02 | 568 | 568 | 567 | 567 | -0.18% | 500 | 21億5080万 | -4.87% |
| 02/27 | 567 | 568 | 567 | 568 | -0.35% | 200 | 21億5459万 | -5.02% |
| 02/26 | 566 | 571 | 566 | 570 | +0.35% | 2,500 | 21億6218万 | -5% |
| 02/25 | 562 | 573 | 562 | 568 | +0.53% | 3,900 | 21億5459万 | -5.65% |
| 02/24 | 565 | 565 | 565 | 565 | 0% | 400 | 21億4321万 | -6.46% |
| 02/20 | 561 | 565 | 560 | 565 | +0.89% | 7,100 | 21億4321万 | -6.77% |
| 02/19 | 561 | 570 | 560 | 560 | -0.36% | 2,600 | 21億2424万 | -7.89% |
| 02/18 | 573 | 573 | 562 | 562 | -1.4% | 2,800 | 21億3183万 | -8.02% |
| 02/17 | 581 | 581 | 570 | 570 | -1.72% | 13,400 | 21億6218万 | -7.17% |
| 02/16 | 598 | 598 | 580 | 580 | -6.3% | 9,300 | 22億11万 | -6% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 02/13 | （IR情報）15:30 中期経営計画の取り下げに関するお知らせ |
| 02/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 通期連結業績予想値と実績値との差異及び通期個別業績実績値と前期実績値との差異に関するお知らせ |
| 02/13 | 610 | 619 | 610 | 619 | +1.48% | 6,700 | 23億4805万 | 0% |
| 02/12 | 610 | 629 | 610 | 610 | +0.99% | 9,000 | 23億1391万 | -1.61% |
| 02/10 | 602 | 608 | 600 | 604 | -0.82% | 2,900 | 22億9115万 | -2.58% |
| 02/09 | 608 | 609 | 600 | 609 | +0.16% | 2,000 | 23億1011万 | -1.93% |
| 02/06 | 608 | 608 | 608 | 608 | -1.78% | 1,100 | 23億632万 | -1.94% |
| 02/05 | 619 | 619 | 619 | 619 | -1.59% | 100 | 23億4805万 | -0.16% |
| 02/02 | 617 | 629 | 617 | 629 | +1.45% | 1,600 | 23億8598万 | +1.62% |
| 01/30 | 620 | 621 | 620 | 620 | -0.8% | 300 | 23億5184万 | +0.32% |
| 01/29 | 629 | 635 | 622 | 625 | -1.11% | 1,000 | 23億7081万 | +1.13% |
| 01/28 | 615 | 632 | 613 | 632 | +2.76% | 500 | 23億9736万 | +2.43% |
| 01/27 | 622 | 622 | 615 | 615 | +0.49% | 300 | 23億3287万 | -0.16% |
| 01/26 | 616 | 636 | 606 | 612 | +0.66% | 2,800 | 23億2149万 | -0.65% |
| 01/23 | 608 | 608 | 608 | 608 | 0% | 300 | 23億632万 | -1.3% |
| 01/22 | 614 | 614 | 608 | 608 | -1.78% | 200 | 23億632万 | -1.3% |
| 01/21 | 603 | 619 | 600 | 619 | +0.98% | 1,300 | 23億4805万 | +0.49% |
| 01/20 | 610 | 613 | 610 | 613 | 0% | 500 | 23億2529万 | -0.49% |
| 01/19 | 607 | 613 | 603 | 613 | +0.82% | 3,800 | 23億2529万 | -0.49% |
| 01/16 | 613 | 613 | 600 | 608 | -1.62% | 3,500 | 23億632万 | -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。
