| 2024 |
| 07/18 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 07/18 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 1,200 | 20億550万 | -0.14% |
| 07/17 | 5,720 | 5,720 | 5,720 | 5,720 | -0.17% | 200 | 20億200万 | -0.31% |
| 07/16 | 5,730 | 5,730 | 5,700 | 5,730 | 0% | 800 | 20億550万 | -0.16% |
| 07/11 | 5,720 | 5,730 | 5,720 | 5,730 | 0% | 400 | 20億550万 | -0.16% |
| 07/10 | 5,740 | 5,740 | 5,730 | 5,730 | -0.17% | 500 | 20億550万 | -0.14% |
| 07/09 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 07/09 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 2,400 | 20億900万 | +0.03% |
| 07/04 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 600 | 20億900万 | +0.03% |
| 07/02 | 5,740 | 5,740 | 5,740 | 5,740 | -0.17% | 600 | 20億900万 | +0.05% |
| 06/28 | 5,750 | 5,750 | 5,750 | 5,750 | +0.17% | 200 | 20億1250万 | +0.23% |
| 06/26 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 200 | 20億900万 | +0.07% |
| 06/25 | 5,740 | 5,740 | 5,740 | 5,740 | +0.17% | 300 | 20億900万 | +0.1% |
| 06/24 | 5,740 | 5,740 | 5,730 | 5,730 | -0.35% | 3,400 | 20億550万 | +0.23% |
| 06/21 | （IR情報）17:00 株式併合及び定款の一部変更の承認決議に関するお知らせ |
| 06/21 | （IR情報）15:00 (訂正・数値データ訂正)「2024年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/21 | 5,750 | 5,750 | 5,740 | 5,750 | -0.17% | 800 | 20億1250万 | +1.38% |
| 06/20 | 5,740 | 5,760 | 5,740 | 5,760 | +0.35% | 200 | 20億1600万 | +2.38% |
| 06/18 | 5,740 | 5,740 | 5,740 | 5,740 | -0.17% | 100 | 20億900万 | +3% |
| 06/14 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 1,700 | 20億1250万 | +4.17% |
| 06/13 | 5,750 | 5,750 | 5,750 | 5,750 | +0.17% | 800 | 20億1250万 | +5.2% |
| 06/12 | 5,740 | 5,740 | 5,740 | 5,740 | +0.17% | 100 | 20億900万 | +6.16% |
| 06/11 | 5,740 | 5,750 | 5,730 | 5,730 | -0.17% | 300 | 20億550万 | +6.94% |
| 06/06 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 500 | 20億900万 | +8.04% |
| 06/05 | 5,740 | 5,740 | 5,730 | 5,740 | 0% | 1,900 | 20億900万 | +9.06% |
| 06/03 | 5,740 | 5,740 | 5,740 | 5,740 | 0% | 100 | 20億900万 | +10.02% |
| 05/31 | 5,740 | 5,740 | 5,740 | 5,740 | +0.17% | 400 | 20億900万 | +11.03% |
| 05/30 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 300 | 20億550万 | +11.91% |
| 05/29 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 100 | 20億550万 | +12.95% |
| 05/28 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 500 | 20億550万 | +13.69% |
| 05/27 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 300 | 20億550万 | +14.58% |
| 05/24 | 5,730 | 5,730 | 5,730 | 5,730 | +0.17% | 200 | 20億550万 | +15.64% |
| 05/23 | 5,730 | 5,730 | 5,720 | 5,720 | -0.17% | 200 | 20億200万 | +16.35% |
| 05/22 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 400 | 20億550万 | +17.54% |
| 05/21 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 1,000 | 20億550万 | +18.83% |
| 05/20 | 5,730 | 5,730 | 5,720 | 5,720 | -0.17% | 400 | 20億200万 | +19.94% |
| 05/17 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 400 | 20億550万 | +21.58% |
| 05/16 | 5,710 | 5,740 | 5,710 | 5,730 | +0.53% | 2,900 | 20億550万 | +23.09% |
| 05/15 | 5,650 | 5,700 | 5,650 | 5,700 | +7.55% | 3,600 | 19億9500万 | +23.99% |
| 05/14 | 5,300 | 5,300 | 5,300 | 5,300 | +15.22% | 1,300 | 18億5500万 | +16.74% |
| 05/13 | （IR情報）15:40 2024年3月期通期業績予想と実績の差異に関するお知らせ |
| 05/13 | （IR情報）15:40 自己株式の消却に関するお知らせ |
| 05/13 | （IR情報）15:40 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 05/13 | （IR情報）15:40 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 4,600 | 4,600 | 4,600 | 4,600 | 0% | 100 | 16億1000万 | +2.29% |
| 05/09 | 4,600 | 4,600 | 4,600 | 4,600 | +3.37% | 300 | 16億1000万 | +2.66% |
| 05/07 | 4,450 | 4,450 | 4,450 | 4,450 | +1.02% | 100 | 15億5750万 | -0.29% |
| 04/30 | 4,405 | 4,405 | 4,405 | 4,405 | +0.11% | 100 | 15億4175万 | -0.9% |
| 04/22 | 4,400 | 4,400 | 4,400 | 4,400 | +2.56% | 100 | 15億4000万 | -0.65% |
| 04/17 | 4,290 | 4,290 | 4,290 | 4,290 | -4.67% | 200 | 15億150万 | -2.65% |
| 04/16 | 4,460 | 4,500 | 4,460 | 4,500 | -2.17% | 200 | 15億7500万 | +2.51% |
| 04/11 | 4,650 | 4,650 | 4,600 | 4,600 | +2.22% | 200 | 16億1000万 | +5.26% |
| 03/07 | 4,580 | 4,580 | 4,500 | 4,500 | -1.75% | 200 | 15億7500万 | +3.54% |
| 03/06 | 4,580 | 4,580 | 4,580 | 4,580 | 0% | 100 | 16億300万 | +5.87% |
| 03/05 | 4,580 | 4,580 | 4,580 | 4,580 | +2% | 100 | 16億300万 | +6.44% |
| 03/01 | 4,490 | 4,490 | 4,490 | 4,490 | -1.32% | 300 | 15億7150万 | +5.03% |
| 02/29 | 4,550 | 4,550 | 4,550 | 4,550 | -7.14% | 100 | 15億9250万 | +6.93% |
| 02/27 | 4,900 | 4,900 | 4,900 | 4,900 | +3.16% | 100 | 17億1500万 | +15.65% |
| 02/26 | 4,650 | 4,750 | 4,650 | 4,750 | +3.26% | 200 | 16億6250万 | +12.8% |
| 02/19 | 4,600 | 4,600 | 4,600 | 4,600 | -3.16% | 100 | 16億1000万 | +9.39% |
| 02/15 | 4,750 | 4,750 | 4,750 | 4,750 | +1.06% | 100 | 16億6250万 | +12.96% |
| 02/14 | 4,500 | 4,700 | 4,500 | 4,700 | +6.82% | 200 | 16億4500万 | +12.36% |
| 02/13 | （IR情報）15:40 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 100 | 15億4000万 | +6% |
| 01/25 | 4,400 | 4,400 | 4,400 | 4,400 | +1.97% | 400 | 15億4000万 | +6.51% |
| 01/11 | 4,315 | 4,315 | 4,315 | 4,315 | +0.58% | 300 | 15億1025万 | +5.06% |
| 01/10 | 4,290 | 4,290 | 4,290 | 4,290 | +0.23% | 100 | 15億150万 | +4.81% |
| 2023 |
| 12/29 | 4,280 | 4,280 | 4,280 | 4,280 | 0% | 300 | 14億9800万 | +4.93% |
| 12/26 | 4,280 | 4,280 | 4,280 | 4,280 | +1.66% | 100 | 14億9800万 | +5.26% |
| 12/12 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 400 | 14億7350万 | +3.87% |
| 11/28 | 4,210 | 4,210 | 4,210 | 4,210 | +1.69% | 100 | 14億7350万 | +4.16% |
| 11/27 | 4,140 | 4,140 | 4,140 | 4,140 | +3.5% | 100 | 14億4900万 | +2.76% |
| 11/17 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 14億 | -0.47% |
| 11/14 | 4,000 | 4,000 | 4,000 | 4,000 | +3.63% | 100 | 14億 | -0.35% |
| 11/13 | （IR情報）15:00 連結決算開始及び業績予想に関するお知らせ |
| 11/13 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/13 | 3,860 | 3,860 | 3,860 | 3,860 | 0% | 100 | 13億5100万 | -3.57% |
| 11/10 | 3,860 | 3,860 | 3,860 | 3,860 | -3.5% | 100 | 13億5100万 | -3.43% |
| 11/01 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 14億 | +0.08% |
| 10/26 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 14億 | +0.23% |
| 10/23 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | 14億 | +0.38% |
| 10/11 | 4,000 | 4,000 | 4,000 | 4,000 | +2.96% | 100 | 14億 | +0.58% |
| 10/06 | 3,885 | 3,885 | 3,885 | 3,885 | -2.88% | 400 | 13億5975万 | -2.12% |
| 10/05 | 4,000 | 4,000 | 4,000 | 4,000 | -2.44% | 400 | 14億 | +0.93% |
| 10/03 | 4,110 | 4,110 | 4,100 | 4,100 | -3.53% | 200 | 14億3500万 | +3.64% |
| 09/29 | 4,250 | 4,250 | 4,250 | 4,250 | -7.61% | 100 | 14億8750万 | +7.76% |
| 09/26 | 4,810 | 4,810 | 4,250 | 4,600 | 0% | 1,900 | 16億1000万 | +17.26% |
| 09/25 | 4,400 | 4,600 | 4,400 | 4,600 | +9.52% | 400 | 16億1000万 | +18.25% |
| 09/19 | 4,180 | 4,200 | 4,180 | 4,200 | +7.69% | 400 | 14億7000万 | +8.98% |
| 09/15 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 13億6500万 | +1.83% |
| 09/13 | 3,900 | 3,900 | 3,900 | 3,900 | +2.63% | 100 | 13億6500万 | +2.17% |
| 09/11 | 3,880 | 3,880 | 3,800 | 3,800 | -3.8% | 500 | 13億3000万 | -0.08% |
| 09/08 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 100 | 13億8250万 | +4.19% |
| 09/07 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 200 | 13億8250万 | +4.72% |
| 09/06 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 100 | 13億8250万 | +5.33% |
| 09/04 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 100 | 13億8250万 | +5.95% |
| 09/01 | 3,950 | 3,950 | 3,950 | 3,950 | +1.67% | 100 | 13億8250万 | +6.56% |
| 08/31 | 3,885 | 3,885 | 3,885 | 3,885 | 0% | 100 | 13億5975万 | +5.51% |
| 08/30 | 3,885 | 3,885 | 3,885 | 3,885 | +0.52% | 100 | 13億5975万 | +6% |
| 08/29 | 3,865 | 3,865 | 3,865 | 3,865 | +3.76% | 100 | 13億5275万 | +5.98% |
| 08/14 | 3,725 | 3,725 | 3,725 | 3,725 | 0% | 100 | 13億375万 | +2.59% |
| 08/10 | （IR情報）16:50 自己株式立会外買付取引(N-NET3)による自己株式の買付けに関するお知らせ |
| 08/10 | （IR情報）16:50 2024年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/04 | 3,725 | 3,725 | 3,725 | 3,725 | -3.25% | 200 | 13億375万 | +2.9% |
| 07/27 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 1,100 | 13億4750万 | +6.68% |
| 07/26 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 300 | 13億4750万 | +7.15% |
| 07/25 | 3,850 | 3,850 | 3,850 | 3,850 | +1.32% | 100 | 13億4750万 | +7.63% |
| 07/21 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 300 | 13億3000万 | +6.71% |
| 07/20 | 3,800 | 3,800 | 3,800 | 3,800 | +1.33% | 100 | 13億3000万 | +7.13% |
| 07/18 | 3,750 | 3,750 | 3,750 | 3,750 | -1.83% | 100 | 13億1250万 | +6.17% |
| 07/14 | 3,750 | 3,820 | 3,750 | 3,820 | +0.53% | 200 | 13億3700万 | +8.52% |
| 07/10 | 3,800 | 3,800 | 3,800 | 3,800 | +1.88% | 100 | 13億3000万 | +8.48% |
| 07/07 | 3,800 | 3,800 | 3,730 | 3,730 | -1.06% | 400 | 13億550万 | +6.97% |
| 07/03 | （IR情報）15:30 株式会社サンプランソフトの株式取得(子会社化)完了に関するお知らせ |
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。
