| 2026 |
| 04/22 | 929 | 961 | 925 | 960 | +4.12% | 1,450,200 | 985億646万 | +14.83% |
| 04/21 | 946 | 952 | 912 | 922 | -1.71% | 1,052,300 | 946億724万 | +11.49% |
| 04/20 | 959 | 960 | 936 | 938 | -2.9% | 873,100 | 962億4902万 | +14.39% |
| 04/17 | 940 | 977 | 938 | 966 | +2.88% | 1,553,100 | 991億2212万 | +18.97% |
| 04/16 | 948 | 969 | 921 | 939 | +4.92% | 3,450,300 | 963億5163万 | +16.79% |
| 04/15 | 876 | 900 | 874 | 895 | +3.23% | 1,385,600 | 918億3675万 | +12.02% |
| 04/14 | 863 | 874 | 851 | 867 | +4.08% | 1,202,400 | 889億6364万 | +8.65% |
| 04/13 | 840 | 852 | 822 | 833 | -3.03% | 1,381,400 | 854億7487万 | +4.52% |
| 04/10 | 893 | 893 | 847 | 859 | -5.4% | 3,261,400 | 881億4275万 | +7.78% |
| 04/09 | 904 | 914 | 889 | 908 | -1.2% | 1,323,200 | 931億7069万 | +14.21% |
| 04/08 | 920 | 934 | 906 | 919 | +3.61% | 2,166,200 | 942億9941万 | +16.48% |
| 04/07 | 871 | 912 | 862 | 887 | +3.62% | 2,308,000 | 910億1586万 | +13.28% |
| 04/06 | 860 | 867 | 843 | 856 | +4.77% | 1,492,100 | 878億3492万 | +9.74% |
| 04/03 | 827 | 832 | 814 | 817 | +0.62% | 905,200 | 838億3310万 | +4.88% |
| 04/02 | 854 | 855 | 805 | 812 | -5.03% | 1,583,300 | 833億2004万 | +4.24% |
| 04/01 | 808 | 857 | 800 | 855 | +9.34% | 1,717,300 | 877億3231万 | +10.32% |
| 03/31 | 786 | 808 | 772 | 782 | +3.03% | 1,662,200 | 802億4172万 | +1.82% |
| 03/30 | 747 | 765 | 738 | 759 | -1.68% | 1,495,600 | 778億8167万 | -0.65% |
| 03/27 | 726 | 782 | 726 | 772 | +6.78% | 1,986,400 | 792億1561万 | +1.05% |
| 03/26 | 731 | 741 | 718 | 723 | -2.17% | 869,000 | 741億8767万 | -5.49% |
| 03/25 | 728 | 752 | 725 | 739 | -0.54% | 1,691,300 | 758億2945万 | -3.65% |
| 03/24 | 733 | 746 | 714 | 743 | +9.1% | 2,294,000 | 762億3989万 | -3.51% |
| 03/23 | 703 | 704 | 681 | 681 | -5.02% | 1,974,300 | 698億6651万 | -12.47% |
| 03/19 | 722 | 731 | 712 | 717 | -4.4% | 1,776,600 | 735億5989万 | -9.36% |
| 03/18 | 734 | 751 | 725 | 750 | +2.74% | 1,335,600 | 769億4550万 | -6.6% |
| 03/17 | 741 | 749 | 730 | 730 | -1.75% | 878,700 | 748億9362万 | -9.99% |
| 03/16 | 750 | 760 | 732 | 743 | -1.46% | 1,153,500 | 762億2734万 | -9.39% |
| 03/13 | 752 | 774 | 749 | 754 | -1.69% | 1,602,800 | 773億5587万 | -9.05% |
| 03/12 | 794 | 796 | 760 | 767 | -5.19% | 2,021,600 | 786億8959万 | -8.47% |
| 03/11 | 859 | 866 | 807 | 809 | -6.04% | 2,015,600 | 829億9854万 | -4.6% |
| 03/10 | 866 | 885 | 845 | 861 | 0% | 1,938,000 | 883億3343万 | +0.58% |
| 03/09 | 792 | 861 | 788 | 861 | +3.36% | 4,257,400 | 883億3343万 | -0.23% |
| 03/06 | 805 | 835 | 798 | 833 | +4.13% | 1,937,300 | 854億6080万 | -4.25% |
| 03/05 | 800 | 823 | 798 | 800 | +4.44% | 2,104,500 | 820億7520万 | -8.88% |
| 03/04 | 763 | 802 | 751 | 766 | 0% | 2,471,100 | 785億8700万 | -13.84% |
| 03/03 | 807 | 808 | 766 | 766 | -4.96% | 1,757,100 | 785億8700万 | -15.08% |
| 03/02 | 819 | 834 | 795 | 806 | -2.66% | 2,052,400 | 826億9076万 | -11.91% |
| 02/27 | 821 | 841 | 809 | 828 | +1.22% | 3,331,300 | 849億4783万 | -10.58% |
| 02/26 | 747 | 818 | 742 | 818 | +13.3% | 4,584,400 | 839億2189万 | -12.61% |
| 02/25 | 704 | 742 | 700 | 722 | +8.73% | 4,776,300 | 740億7286万 | -23.84% |
| 02/24 | 675 | 688 | 660 | 664 | -5.14% | 3,835,900 | 681億2241万 | -31.05% |
| 02/20 | 735 | 738 | 698 | 700 | -6.42% | 4,252,900 | 718億1242万 | -28.72% |
| 02/19 | 786 | 788 | 743 | 748 | -4.83% | 3,622,300 | 767億3670万 | -25.13% |
| 02/18 | 787 | 793 | 775 | 786 | -1.01% | 3,763,700 | 806億3509万 | -22.49% |
| 02/17 | 15:30 「JPX スタートアップ急成長100指数」の構成銘柄への選定に関するお知らせ |
| 02/17 | 804 | 823 | 780 | 794 | -1.12% | 3,636,400 | 814億5580万 | -22.61% |
| 02/16 | 850 | 850 | 803 | 803 | -15.74% | 4,927,400 | 823億7910万 | -22.64% |
| 02/13 | 15:30 2025年12月期通期決算説明資料 |
| 02/13 | 15:30 剰余金の配当に関するお知らせ |
| 02/13 | 15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 1,003 | 1,022 | 953 | 953 | -4.99% | 1,676,000 | 977億6748万 | -9.32% |
| 02/12 | 1,015 | 1,026 | 1,003 | 1,003 | -0.4% | 1,381,400 | 1028億9694万 | -5.11% |
| 02/10 | 968 | 1,021 | 968 | 1,007 | +4.57% | 1,186,000 | 1033億730万 | -5.18% |
| 02/09 | 960 | 965 | 948 | 963 | +2.99% | 1,377,900 | 987億9337万 | -9.49% |
| 02/06 | 969 | 970 | 931 | 935 | -5.17% | 1,666,300 | 959億2088万 | -12.45% |
| 02/05 | 979 | 998 | 963 | 986 | +1.65% | 1,527,500 | 1011億5292万 | -8.28% |
| 02/04 | 996 | 997 | 951 | 970 | -4.24% | 2,716,200 | 995億1150万 | -10.19% |
| 02/03 | 1,006 | 1,015 | 1,000 | 1,013 | -0.49% | 1,135,500 | 1039億2283万 | -6.72% |
| 02/02 | 1,030 | 1,035 | 1,009 | 1,018 | -1.93% | 956,500 | 1044億3578万 | -6.43% |
| 01/30 | 1,020 | 1,043 | 1,017 | 1,038 | 0% | 892,900 | 1064億8756万 | -4.86% |
| 01/29 | 1,031 | 1,048 | 1,028 | 1,038 | +0.1% | 1,243,300 | 1064億8756万 | -5.03% |
| 01/28 | 1,035 | 1,051 | 1,022 | 1,037 | -3.17% | 1,256,100 | 1063億8497万 | -5.3% |
| 01/27 | 1,075 | 1,085 | 1,065 | 1,071 | -0.37% | 503,000 | 1098億7300万 | -2.28% |
| 01/26 | 1,088 | 1,089 | 1,073 | 1,075 | -1.65% | 816,600 | 1102億8336万 | -2.09% |
| 01/23 | 1,087 | 1,103 | 1,079 | 1,093 | +1.67% | 874,300 | 1121億2997万 | -0.55% |
| 01/22 | 1,093 | 1,095 | 1,073 | 1,075 | -2.45% | 978,100 | 1102億8336万 | -2.36% |
| 01/21 | 1,074 | 1,103 | 1,066 | 1,102 | +0.46% | 1,119,100 | 1129億6769万 | 0% |
| 01/20 | 1,104 | 1,122 | 1,095 | 1,097 | -1.26% | 888,000 | 1124億5514万 | -0.63% |
| 01/19 | 1,112 | 1,121 | 1,095 | 1,111 | -2.71% | 1,265,700 | 1138億9030万 | +0.45% |
| 01/16 | 1,135 | 1,163 | 1,131 | 1,142 | +1.15% | 1,387,500 | 1170億6816万 | +2.98% |
| 01/15 | 1,090 | 1,129 | 1,086 | 1,129 | +2.73% | 1,062,800 | 1157億3551万 | +1.53% |
| 01/14 | 1,085 | 1,114 | 1,084 | 1,099 | -0.54% | 1,240,000 | 1126億6016万 | -1.35% |
| 01/13 | 1,107 | 1,112 | 1,082 | 1,105 | +0.82% | 934,400 | 1132億7523万 | -0.9% |
| 01/09 | 1,107 | 1,107 | 1,082 | 1,096 | -1.53% | 927,000 | 1123億5263万 | -1.7% |
| 01/08 | 15:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 01/08 | 1,116 | 1,124 | 1,107 | 1,113 | -0.45% | 954,300 | 1140億9532万 | -0.27% |
| 01/07 | 1,120 | 1,124 | 1,099 | 1,118 | +0.36% | 885,400 | 1146億788万 | +0.36% |
| 01/06 | 1,072 | 1,129 | 1,072 | 1,114 | +5.99% | 1,766,300 | 1141億9783万 | +0.18% |
| 01/05 | 1,086 | 1,089 | 1,038 | 1,051 | -2.14% | 1,513,900 | 1077億3961万 | -5.57% |
| 2025 |
| 12/30 | 1,100 | 1,100 | 1,068 | 1,074 | -2.63% | 1,268,100 | 1100億9737万 | -3.68% |
| 12/29 | 1,108 | 1,120 | 1,101 | 1,103 | -0.54% | 1,000,000 | 1130億7021万 | -1.25% |
| 12/26 | 1,136 | 1,137 | 1,101 | 1,109 | -0.98% | 1,123,400 | 1136億8528万 | -0.72% |
| 12/25 | 1,090 | 1,127 | 1,086 | 1,120 | +3.8% | 1,071,500 | 1148億1290万 | +0.45% |
| 12/24 | 1,080 | 1,100 | 1,077 | 1,079 | -1.1% | 1,016,700 | 1106億993万 | -2.88% |
| 12/23 | 1,083 | 1,101 | 1,074 | 1,091 | +0.83% | 1,193,200 | 1118億4007万 | -1.53% |
| 12/22 | 1,101 | 1,111 | 1,058 | 1,082 | +0.28% | 1,785,100 | 1109億600万 | -2.08% |
| 12/19 | 18:00 ストック・オプション(新株予約権)の付与に関するお知らせ |
| 12/19 | 1,080 | 1,099 | 1,073 | 1,079 | -0.09% | 2,731,100 | 1105億9850万 | -2.79% |
| 12/18 | 1,095 | 1,097 | 1,064 | 1,080 | -2.61% | 1,360,600 | 1107億100万 | -3.14% |
| 12/17 | 1,100 | 1,112 | 1,079 | 1,109 | +1.37% | 1,183,200 | 1136億7353万 | -1.07% |
| 12/16 | 1,110 | 1,120 | 1,078 | 1,094 | -5.2% | 1,787,700 | 1121億3601万 | -2.93% |
| 12/15 | 1,117 | 1,154 | 1,110 | 1,154 | +3.87% | 1,411,600 | 1182億8607万 | +1.94% |
| 12/12 | 1,137 | 1,137 | 1,107 | 1,111 | -2.11% | 1,671,300 | 1138億7853万 | -1.94% |
| 12/11 | 1,160 | 1,187 | 1,128 | 1,135 | -1.05% | 1,494,900 | 1163億3855万 | 0% |
| 12/10 | 1,195 | 1,197 | 1,147 | 1,147 | -4.34% | 1,513,400 | 1175億6856万 | +0.79% |
| 12/09 | 1,225 | 1,243 | 1,182 | 1,199 | -1.72% | 2,083,600 | 1228億9861万 | +4.9% |
| 12/08 | 1,147 | 1,259 | 1,142 | 1,220 | +4.72% | 2,996,900 | 1250億5113万 | +6.36% |
| 12/05 | 1,130 | 1,190 | 1,130 | 1,165 | +3.01% | 1,827,800 | 1194億1358万 | +1.39% |
| 12/04 | 1,106 | 1,131 | 1,099 | 1,131 | +2.26% | 1,020,600 | 1159億2855万 | -1.99% |
| 12/03 | 1,120 | 1,128 | 1,095 | 1,106 | +0.18% | 1,179,800 | 1133億6602万 | -4.82% |
| 12/02 | 1,098 | 1,117 | 1,087 | 1,104 | +2.99% | 1,270,300 | 1131億6102万 | -5.88% |
| 12/01 | 1,081 | 1,088 | 1,055 | 1,072 | -0.09% | 1,082,300 | 1098億8099万 | -9.46% |
| 11/28 | 1,121 | 1,121 | 1,068 | 1,073 | -5.04% | 1,614,300 | 1099億8349万 | -10.36% |
| 11/27 | 1,130 | 1,133 | 1,112 | 1,130 | +1.25% | 834,100 | 1158億2604万 | -6.69% |
| 11/26 | 1,139 | 1,144 | 1,102 | 1,116 | -1.06% | 1,583,700 | 1143億9103万 | -8.67% |
| 11/25 | 1,097 | 1,135 | 1,092 | 1,128 | +3.77% | 1,435,000 | 1156億2104万 | -8.66% |
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。
