| 2026 |
| 03/06 | 549 | 550 | 545 | 545 | -0.91% | 11,500 | 14億7670万 | +0.37% |
| 03/05 | 560 | 560 | 548 | 550 | 0% | 13,000 | 14億9025万 | +1.1% |
| 03/04 | 558 | 558 | 545 | 550 | -0.54% | 15,800 | 14億9025万 | +0.73% |
| 03/03 | 552 | 555 | 550 | 553 | +0.18% | 8,900 | 14億9838万 | +1.1% |
| 03/02 | 550 | 558 | 550 | 552 | +0.55% | 17,000 | 14億9567万 | +0.73% |
| 02/27 | 548 | 559 | 546 | 549 | +1.86% | 17,900 | 14億8754万 | 0% |
| 02/26 | 519 | 540 | 519 | 539 | +4.46% | 11,700 | 14億6045万 | -2.18% |
| 02/25 | 507 | 518 | 507 | 516 | +1.98% | 7,500 | 13億9813万 | -6.35% |
| 02/24 | 510 | 512 | 506 | 506 | -0.39% | 9,100 | 13億7103万 | -8.5% |
| 02/20 | 513 | 514 | 508 | 508 | -0.97% | 9,300 | 13億7645万 | -8.47% |
| 02/19 | 515 | 515 | 511 | 513 | -0.39% | 8,500 | 13億9000万 | -7.73% |
| 02/18 | 520 | 521 | 515 | 515 | -0.96% | 8,200 | 13億9542万 | -7.54% |
| 02/17 | 523 | 528 | 520 | 520 | -2.44% | 9,900 | 14億897万 | -6.64% |
| 02/16 | 536 | 540 | 522 | 533 | -0.56% | 11,700 | 14億4419万 | -4.48% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 549 | 549 | 530 | 536 | -2.37% | 11,400 | 14億5232万 | -3.94% |
| 02/12 | 557 | 557 | 543 | 549 | -1.44% | 12,700 | 14億8754万 | -1.44% |
| 02/10 | 554 | 557 | 550 | 557 | +1.46% | 4,300 | 15億922万 | +0.18% |
| 02/09 | 552 | 555 | 544 | 549 | +0.92% | 5,800 | 14億8754万 | -1.08% |
| 02/06 | 550 | 550 | 543 | 544 | -1.09% | 5,800 | 14億7400万 | -1.63% |
| 02/05 | 552 | 557 | 550 | 550 | -1.43% | 9,900 | 14億9025万 | -0.36% |
| 02/04 | （5%ルール）古川徳厚（26.84%）グロースパートナーズ（26.84%） |
| 02/04 | 563 | 565 | 553 | 558 | -0.71% | 7,700 | 15億1193万 | +1.64% |
| 02/03 | 574 | 577 | 560 | 562 | -1.58% | 7,500 | 15億2277万 | +2.93% |
| 02/02 | 578 | 578 | 571 | 571 | -0.7% | 4,900 | 15億4715万 | +5.16% |
| 01/30 | 584 | 585 | 570 | 575 | +0.17% | 6,100 | 15億5799万 | +6.68% |
| 01/29 | 588 | 588 | 573 | 574 | -1.37% | 4,500 | 15億5528万 | +7.09% |
| 01/28 | 590 | 590 | 582 | 582 | 0% | 6,500 | 15億7696万 | +8.99% |
| 01/27 | 581 | 590 | 580 | 582 | +0.34% | 5,200 | 15億7696万 | +9.4% |
| 01/26 | 581 | 584 | 579 | 580 | -0.85% | 5,400 | 15億7154万 | +9.23% |
| 01/23 | 582 | 588 | 570 | 585 | +0.17% | 12,000 | 15億8509万 | +10.38% |
| 01/22 | 579 | 586 | 574 | 584 | +1.39% | 10,600 | 15億8238万 | +10.61% |
| 01/21 | 558 | 578 | 556 | 576 | +2.49% | 14,600 | 15億310万 | +9.3% |
| 01/20 | 555 | 562 | 552 | 562 | +1.08% | 5,500 | 14億6657万 | +6.84% |
| 01/19 | 547 | 556 | 545 | 556 | +2.02% | 7,200 | 14億5091万 | +5.7% |
| 01/16 | 541 | 545 | 537 | 545 | +2.06% | 7,700 | 14億2220万 | +3.61% |
| 01/15 | 540 | 544 | 534 | 534 | -0.56% | 9,600 | 13億9350万 | +1.14% |
| 01/14 | 533 | 539 | 533 | 537 | +1.13% | 4,300 | 14億133万 | +1.32% |
| 01/13 | 549 | 549 | 530 | 531 | +0.38% | 13,700 | 13億8567万 | -0.19% |
| 01/09 | 532 | 539 | 527 | 529 | -0.38% | 6,300 | 13億8045万 | -0.94% |
| 01/08 | 534 | 534 | 525 | 531 | +0.76% | 3,900 | 13億8567万 | -1.12% |
| 01/07 | 515 | 527 | 515 | 527 | +2.33% | 10,200 | 13億7523万 | -2.41% |
| 01/06 | 545 | 545 | 511 | 515 | -2.83% | 28,500 | 13億4392万 | -4.98% |
| 01/05 | （5%ルール）古川徳厚（27.47%）グロースパートナーズ（27.47%） |
| 01/05 | 521 | 531 | 520 | 530 | +3.31% | 15,600 | 13億8306万 | -2.75% |
| 2025 |
| 12/30 | 506 | 523 | 506 | 513 | +0.98% | 16,000 | 13億3870万 | -6.04% |
| 12/29 | 488 | 509 | 488 | 508 | +4.31% | 14,400 | 13億2565万 | -7.64% |
| 12/26 | 480 | 492 | 478 | 487 | +2.53% | 18,800 | 12億7085万 | -11.78% |
| 12/25 | 475 | 483 | 472 | 475 | -0.63% | 38,900 | 12億3954万 | -14.41% |
| 12/24 | 489 | 490 | 477 | 478 | -2.25% | 31,600 | 12億4736万 | -14.49% |
| 12/23 | 494 | 500 | 485 | 489 | -0.61% | 17,200 | 12億7607万 | -12.99% |
| 12/22 | 518 | 519 | 481 | 492 | -5.93% | 49,500 | 12億1994万 | -12.92% |
| 12/19 | 528 | 528 | 520 | 523 | -0.38% | 15,600 | 12億9680万 | -7.92% |
| 12/18 | 555 | 555 | 525 | 525 | -5.23% | 27,800 | 13億176万 | -7.57% |
| 12/17 | 553 | 559 | 551 | 554 | +0.18% | 2,100 | 13億7367万 | -2.64% |
| 12/16 | 557 | 559 | 551 | 553 | -0.18% | 4,700 | 13億7119万 | -2.81% |
| 12/15 | 551 | 556 | 544 | 554 | +2.21% | 6,700 | 13億7367万 | -2.64% |
| 12/12 | 551 | 553 | 542 | 542 | -1.45% | 8,100 | 13億4392万 | -4.58% |
| 12/11 | 574 | 579 | 550 | 550 | -3.68% | 14,400 | 13億6375万 | -3.17% |
| 12/10 | 575 | 582 | 568 | 571 | +0.35% | 5,500 | 14億1582万 | +0.53% |
| 12/09 | （5%ルール）古川徳厚（28.35%）グロースパートナーズ（28.35%） |
| 12/09 | 565 | 570 | 565 | 569 | -0.35% | 5,200 | 14億1086万 | +0.18% |
| 12/08 | 600 | 600 | 564 | 571 | -3.87% | 27,900 | 14億1582万 | +0.88% |
| 12/05 | （5%ルール）古川徳厚（29.05%）グロースパートナーズ（29.05%） |
| 12/05 | 591 | 596 | 582 | 594 | +1.89% | 5,000 | 14億7285万 | +5.13% |
| 12/04 | 587 | 590 | 583 | 583 | -0.34% | 4,300 | 14億4558万 | +3.55% |
| 12/03 | 602 | 602 | 585 | 585 | -2.17% | 8,900 | 14億5054万 | +4.28% |
| 12/02 | 605 | 605 | 591 | 598 | -0.99% | 8,500 | 14億8277万 | +6.98% |
| 12/01 | 592 | 605 | 586 | 604 | +3.25% | 12,400 | 14億9765万 | +8.44% |
| 11/28 | 581 | 590 | 581 | 585 | +0.69% | 6,800 | 14億5054万 | +5.6% |
| 11/27 | 578 | 587 | 570 | 581 | +0.52% | 8,300 | 14億4062万 | +5.25% |
| 11/26 | 594 | 595 | 575 | 578 | -2.36% | 9,300 | 14億3318万 | +5.09% |
| 11/25 | 583 | 595 | 580 | 592 | +2.96% | 18,100 | 14億6789万 | +7.83% |
| 11/21 | 568 | 575 | 561 | 575 | +2.86% | 11,600 | 14億2574万 | +5.12% |
| 11/20 | 569 | 569 | 557 | 559 | -0.53% | 6,400 | 13億8607万 | +2.38% |
| 11/19 | 567 | 567 | 561 | 562 | +0.9% | 4,000 | 13億9351万 | +2.93% |
| 11/18 | 567 | 574 | 557 | 557 | -2.96% | 16,400 | 13億8111万 | +2.2% |
| 11/17 | 602 | 608 | 557 | 574 | +3.99% | 111,800 | 14億2326万 | +5.32% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 営業費用の計上及び連結業績予想の修正並びに個別業績予想に関するお知らせ |
| 11/14 | （IR情報）15:30 創立20周年記念株主優待の実施に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 540 | 552 | 540 | 552 | +2.03% | 700 | 13億6871万 | +1.47% |
| 11/13 | 541 | 550 | 541 | 541 | -0.92% | 600 | 13億4144万 | -0.73% |
| 11/12 | 540 | 551 | 540 | 546 | 0% | 1,800 | 13億5383万 | 0% |
| 11/11 | 551 | 551 | 546 | 546 | -0.91% | 200 | 13億5383万 | -0.18% |
| 11/10 | （IR情報）15:30 新株予約権の資金使途の変更及び行使承認に関するお知らせ |
| 11/10 | 542 | 552 | 540 | 551 | +1.47% | 3,100 | 13億6623万 | +0.36% |
| 11/07 | 542 | 553 | 540 | 543 | -0.37% | 600 | 13億4640万 | -1.45% |
| 11/06 | 550 | 560 | 545 | 545 | -0.55% | 1,700 | 13億5135万 | -1.27% |
| 11/05 | 550 | 550 | 540 | 548 | -0.36% | 500 | 13億5879万 | -1.08% |
| 11/04 | 540 | 565 | 540 | 550 | +2.04% | 2,400 | 13億6375万 | -1.08% |
| 10/31 | 539 | 544 | 537 | 539 | 0% | 2,400 | 13億3648万 | -3.23% |
| 10/30 | 539 | 539 | 539 | 539 | 0% | 600 | 13億3648万 | -3.58% |
| 10/29 | 538 | 539 | 529 | 539 | +0.19% | 1,100 | 13億3648万 | -4.09% |
| 10/28 | 534 | 546 | 534 | 538 | +0.19% | 800 | 13億3400万 | -4.61% |
| 10/27 | 542 | 546 | 530 | 537 | -0.92% | 3,700 | 13億3152万 | -5.29% |
| 10/24 | 547 | 554 | 535 | 542 | +2.85% | 5,200 | 13億4392万 | -4.75% |
| 10/23 | 528 | 528 | 524 | 527 | -2.04% | 400 | 13億672万 | -7.71% |
| 10/22 | 534 | 545 | 534 | 538 | 0% | 900 | 13億3400万 | -6.27% |
| 10/21 | 540 | 543 | 534 | 538 | -0.92% | 600 | 13億3400万 | -6.6% |
| 10/20 | 540 | 547 | 540 | 543 | +0.56% | 600 | 13億4640万 | -6.22% |
| 10/17 | 540 | 546 | 534 | 540 | -3.57% | 1,500 | 13億3896万 | -6.9% |
| 10/16 | 560 | 569 | 560 | 560 | +1.82% | 300 | 13億8855万 | -3.61% |
| 10/15 | 537 | 550 | 536 | 550 | +1.1% | 2,300 | 13億6375万 | -5.17% |
| 10/14 | 542 | 549 | 534 | 544 | -1.45% | 3,000 | 13億4888万 | -6.04% |
| 10/10 | 553 | 560 | 548 | 552 | -1.25% | 2,700 | 13億6871万 | -4.5% |
| 10/09 | 574 | 574 | 559 | 559 | -0.89% | 2,900 | 13億8607万 | -2.95% |
| 10/08 | 556 | 570 | 556 | 564 | -0.35% | 3,400 | 13億9847万 | -1.74% |
| 10/07 | 585 | 585 | 566 | 566 | -3.74% | 1,200 | 14億343万 | -1.05% |
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。
