| 2026 |
| 03/06 | 1,065 | 1,118 | 1,065 | 1,102 | +1.66% | 40,300 | 173億9181万 | -6.93% |
| 03/05 | 1,080 | 1,092 | 1,060 | 1,084 | +6.27% | 81,300 | 171億774万 | -8.75% |
| 03/04 | 1,070 | 1,078 | 1,015 | 1,020 | -9.25% | 184,100 | 160億9769万 | -14.57% |
| 03/04 | （空売り報告）Nomura International plc 95,442株（0.6%）+0.06% |
| 03/03 | 1,136 | 1,150 | 1,107 | 1,124 | -2.52% | 118,700 | 177億3902万 | -6.57% |
| 03/02 | 1,186 | 1,205 | 1,140 | 1,153 | -5.18% | 173,500 | 181億9670万 | -4.63% |
| 03/02 | （空売り報告）Nomura International plc 85,942株（0.54%）再IN |
| 02/27 | （IR情報）15:30 2026年4月期第3四半期決算説明資料 |
| 02/27 | （IR情報）15:30 2026年4月期第3四半期決算短信〔IFRS〕(非連結) |
| 02/27 | 1,230 | 1,241 | 1,205 | 1,216 | -0.98% | 163,700 | 191億9097万 | +0.08% |
| 02/26 | 1,180 | 1,247 | 1,163 | 1,228 | +4.87% | 103,000 | 193億8035万 | +0.82% |
| 02/25 | 1,195 | 1,197 | 1,149 | 1,171 | -1.93% | 103,600 | 184億8078万 | -4.17% |
| 02/24 | 1,234 | 1,238 | 1,191 | 1,194 | -3.16% | 99,300 | 188億4376万 | -2.77% |
| 02/20 | 1,230 | 1,267 | 1,216 | 1,233 | +0.24% | 97,000 | 194億5926万 | -0.08% |
| 02/19 | 1,171 | 1,240 | 1,171 | 1,230 | +4.15% | 49,200 | 194億1192万 | -0.57% |
| 02/18 | 1,138 | 1,181 | 1,125 | 1,181 | +3.14% | 44,300 | 186億3860万 | -4.76% |
| 02/17 | 1,180 | 1,195 | 1,135 | 1,145 | -2.05% | 95,800 | 180億7044万 | -8.18% |
| 02/16 | 1,215 | 1,215 | 1,155 | 1,169 | -2.26% | 62,100 | 184億4921万 | -7% |
| 02/13 | 1,262 | 1,268 | 1,185 | 1,196 | -4.7% | 79,200 | 188億7533万 | -5.53% |
| 02/12 | （IR情報）16:05 株式会社網屋(証券コード:4258)との資本業務提携及び株式の買集め行為に該当する株式取得に関するお知らせ |
| 02/12 | 1,276 | 1,276 | 1,247 | 1,255 | -0.4% | 33,600 | 198億647万 | -1.41% |
| 02/10 | 1,224 | 1,265 | 1,223 | 1,260 | +3.79% | 53,200 | 198億8538万 | -1.41% |
| 02/09 | 1,224 | 1,224 | 1,201 | 1,214 | +1.68% | 37,200 | 191億5940万 | -5.3% |
| 02/06 | 1,200 | 1,200 | 1,172 | 1,194 | -0.5% | 32,200 | 188億4376万 | -7.37% |
| 02/05 | 1,184 | 1,212 | 1,176 | 1,200 | +1.78% | 32,700 | 189億3846万 | -7.55% |
| 02/04 | 1,201 | 1,204 | 1,171 | 1,179 | -2.08% | 103,100 | 186億703万 | -9.79% |
| 02/03 | 1,207 | 1,217 | 1,201 | 1,204 | +0.25% | 21,900 | 190億158万 | -8.51% |
| 02/02 | 1,215 | 1,236 | 1,200 | 1,201 | -2.36% | 50,900 | 189億5424万 | -9.29% |
| 01/30 | 1,219 | 1,242 | 1,212 | 1,230 | +0.9% | 23,500 | 194億1192万 | -7.66% |
| 01/29 | 1,209 | 1,228 | 1,197 | 1,219 | +0.83% | 42,900 | 192億3831万 | -8.76% |
| 01/28 | 1,241 | 1,241 | 1,198 | 1,209 | -1.39% | 132,300 | 190億8049万 | -9.91% |
| 01/27 | 1,240 | 1,245 | 1,212 | 1,226 | -0.73% | 46,900 | 193億4879万 | -8.85% |
| 01/26 | 1,279 | 1,279 | 1,227 | 1,235 | -4.19% | 69,700 | 194億9083万 | -8.38% |
| 01/23 | 1,287 | 1,305 | 1,268 | 1,289 | +0.23% | 55,100 | 203億4306万 | -4.52% |
| 01/22 | 1,305 | 1,313 | 1,282 | 1,286 | -1.38% | 35,700 | 202億9571万 | -4.81% |
| 01/21 | 1,313 | 1,317 | 1,302 | 1,304 | -2.18% | 43,400 | 205億7979万 | -3.26% |
| 01/20 | 1,319 | 1,358 | 1,317 | 1,333 | +0.83% | 28,800 | 210億3747万 | -0.82% |
| 01/19 | 1,320 | 1,338 | 1,296 | 1,322 | -0.6% | 54,900 | 208億6387万 | -1.42% |
| 01/16 | 1,310 | 1,332 | 1,295 | 1,330 | +1.53% | 47,000 | 209億9012万 | -0.67% |
| 01/15 | 1,315 | 1,316 | 1,289 | 1,310 | -0.08% | 38,200 | 206億7448万 | -2.24% |
| 01/14 | 1,354 | 1,360 | 1,308 | 1,311 | -3.18% | 67,400 | 206億9026万 | -2.38% |
| 01/13 | 1,407 | 1,409 | 1,351 | 1,354 | -2.66% | 77,900 | 213億6889万 | +0.45% |
| 01/09 | 1,399 | 1,440 | 1,390 | 1,391 | -0.43% | 84,500 | 219億5283万 | +3.04% |
| 01/08 | 1,391 | 1,400 | 1,383 | 1,397 | +1.23% | 30,300 | 220億4752万 | +3.48% |
| 01/07 | 1,353 | 1,384 | 1,353 | 1,380 | +1.32% | 43,300 | 217億7922万 | +2.07% |
| 01/06 | 1,374 | 1,393 | 1,361 | 1,362 | -0.87% | 37,700 | 214億9515万 | +0.59% |
| 01/05 | 1,414 | 1,414 | 1,358 | 1,374 | -1.51% | 67,000 | 216億8453万 | +1.48% |
| 2025 |
| 12/30 | 1,405 | 1,414 | 1,377 | 1,395 | -1.76% | 59,700 | 220億1595万 | +3.1% |
| 12/29 | 1,416 | 1,424 | 1,401 | 1,420 | +0.57% | 48,900 | 224億1051万 | +5.26% |
| 12/26 | （5%ルール）Openfind Information Technology,Inc.(網擎資訊軟…（5.08%） |
| 12/26 | 1,391 | 1,419 | 1,386 | 1,412 | +0.93% | 86,900 | 222億8425万 | +4.9% |
| 12/25 | 1,400 | 1,420 | 1,388 | 1,399 | -1.27% | 75,800 | 220億7908万 | +4.4% |
| 12/24 | 1,395 | 1,439 | 1,384 | 1,417 | +1.5% | 128,600 | 223億6316万 | +6.14% |
| 12/23 | 1,335 | 1,412 | 1,335 | 1,396 | +4.57% | 145,400 | 220億3174万 | +5.12% |
| 12/22 | 1,355 | 1,362 | 1,326 | 1,335 | -1.18% | 67,000 | 210億6903万 | +0.45% |
| 12/19 | 1,296 | 1,354 | 1,294 | 1,351 | +5.14% | 124,500 | 213億2154万 | +1.27% |
| 12/18 | 1,302 | 1,316 | 1,281 | 1,285 | -2.43% | 34,400 | 202億7993万 | -4.03% |
| 12/17 | 1,276 | 1,317 | 1,260 | 1,317 | +2.41% | 63,000 | 207億8495万 | -2.37% |
| 12/16 | 1,281 | 1,321 | 1,274 | 1,286 | -1.08% | 51,400 | 202億9571万 | -5.09% |
| 12/15 | 1,220 | 1,300 | 1,220 | 1,300 | +6.56% | 105,200 | 205億1666万 | -4.48% |
| 12/12 | 1,199 | 1,223 | 1,198 | 1,220 | +1.75% | 113,900 | 192億5410万 | -10.69% |
| 12/11 | 1,260 | 1,271 | 1,199 | 1,199 | -4.61% | 191,600 | 189億2267万 | -12.8% |
| 12/11 | （空売り報告）Nomura International plc 60,900株（0.38%）-0.17%義務消失 |
| 12/10 | 1,280 | 1,295 | 1,247 | 1,257 | -1.8% | 121,400 | 198億3803万 | -9.18% |
| 12/09 | 1,317 | 1,325 | 1,276 | 1,280 | -4.62% | 218,800 | 202億102万 | -8.18% |
| 12/08 | 1,400 | 1,420 | 1,328 | 1,342 | -2.96% | 335,700 | 211億7951万 | -4.21% |
| 12/08 | （空売り報告）Nomura International plc 87,900株（0.55%）-0.22% |
| 12/05 | （IR情報）15:30 取引先による当社株式取得に関するお知らせ |
| 12/05 | （IR情報）15:30 2026年4月期第2四半期決算説明資料 |
| 12/05 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔IFRS〕(非連結) |
| 12/05 | 1,445 | 1,445 | 1,377 | 1,383 | -4.49% | 170,200 | 218億2657万 | -1.78% |
| 12/05 | （空売り報告）Nomura International plc 123,000株（0.77%）新規 |
| 12/04 | 1,404 | 1,471 | 1,404 | 1,448 | +3.28% | 109,700 | 228億5240万 | +2.26% |
| 12/03 | 1,400 | 1,425 | 1,395 | 1,402 | +0.5% | 44,800 | 221億2643万 | -1.54% |
| 12/02 | 1,426 | 1,429 | 1,382 | 1,395 | -3.13% | 67,300 | 220億1595万 | -2.58% |
| 12/01 | 1,451 | 1,460 | 1,417 | 1,440 | -0.07% | 75,300 | 227億2615万 | -0.14% |
| 11/28 | 1,375 | 1,456 | 1,370 | 1,441 | +5.8% | 156,400 | 227億4193万 | -1.23% |
| 11/27 | （5%ルール）林界宏（44.09%） |
| 11/27 | 1,352 | 1,379 | 1,345 | 1,362 | +1.64% | 59,400 | 214億9515万 | - |
| 11/26 | 1,312 | 1,343 | 1,309 | 1,340 | +2.37% | 59,000 | 211億4794万 | - |
| 11/25 | 1,307 | 1,330 | 1,294 | 1,309 | -1.13% | 86,300 | 206億5870万 | - |
| 11/21 | 1,231 | 1,326 | 1,221 | 1,324 | +5.08% | 140,000 | 208億9543万 | - |
| 11/20 | 1,283 | 1,289 | 1,245 | 1,260 | -1.56% | 106,900 | 198億8538万 | - |
| 11/19 | 1,259 | 1,295 | 1,225 | 1,280 | +1.75% | 124,500 | 202億102万 | - |
| 11/18 | 1,389 | 1,404 | 1,252 | 1,258 | -10.65% | 485,500 | 198億5381万 | - |
| 11/17 | 1,450 | 1,451 | 1,395 | 1,408 | -3.16% | 124,500 | 222億2112万 | - |
| 11/14 | 1,481 | 1,496 | 1,453 | 1,454 | -2.42% | 77,600 | 229億4710万 | - |
| 11/13 | 1,512 | 1,525 | 1,485 | 1,490 | -2.1% | 60,300 | 235億1525万 | - |
| 11/12 | 1,498 | 1,522 | 1,474 | 1,522 | +2.7% | 107,000 | 240億2028万 | - |
| 11/11 | 1,429 | 1,505 | 1,429 | 1,482 | +3.78% | 137,200 | 233億8899万 | - |
| 11/10 | 1,437 | 1,437 | 1,411 | 1,428 | +0.07% | 48,300 | 225億3676万 | - |
| 11/07 | 1,426 | 1,467 | 1,406 | 1,427 | -1.52% | 99,400 | 225億2098万 | - |
| 11/06 | 1,438 | 1,476 | 1,404 | 1,449 | +1.68% | 116,300 | 228億6819万 | - |
| 11/05 | 1,481 | 1,481 | 1,393 | 1,425 | -4.62% | 190,300 | 224億8942万 | - |
| 11/04 | 1,448 | 1,514 | 1,429 | 1,494 | +2.68% | 130,100 | 235億7838万 | - |
| 10/31 | 1,526 | 1,555 | 1,438 | 1,455 | -4.84% | 296,500 | 229億6288万 | - |
| 10/30 | （5%ルール）林盈穎（11.04%） |
| 10/30 | （5%ルール）林盈貝（11.04%） |
| 10/30 | （5%ルール）林界宏（46.56%） |
| 10/30 | 1,521 | 1,587 | 1,480 | 1,529 | -3.04% | 264,200 | 241億3075万 | - |
| 10/29 | 1,671 | 1,693 | 1,577 | 1,577 | -4.54% | 320,400 | 248億8829万 | - |
| 10/28 | 1,602 | 1,706 | 1,601 | 1,652 | +3.38% | 465,900 | 260億7194万 | - |
| 10/27 | 1,620 | 1,678 | 1,562 | 1,598 | -3.15% | 711,500 | 252億1971万 | - |
| 10/24 | 1,860 | 1,870 | 1,639 | 1,650 | -11.29% | 1,941,800 | 260億4038万 | - |
| 10/23 | 1,914 | 1,990 | 1,793 | 1,860 | 0% | 9,042,700 | 293億5461万 | - |
| 10/23 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 10/23 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
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。
