| 2026 |
| 03/06 | 653 | 664 | 646 | 656 | +0.92% | 21,800 | 108億2465万 | -4.37% |
| 03/05 | 639 | 659 | 630 | 650 | +4.17% | 46,600 | 107億2565万 | -5.52% |
| 03/04 | 633 | 637 | 603 | 624 | -2.95% | 96,100 | 102億9662万 | -9.43% |
| 03/03 | 665 | 672 | 640 | 643 | -3.02% | 61,000 | 106億1014万 | -6.81% |
| 03/02 | 683 | 683 | 663 | 663 | -2.79% | 48,500 | 109億4016万 | -4.19% |
| 02/27 | 686 | 691 | 679 | 682 | -1.16% | 40,300 | 112億5368万 | -1.16% |
| 02/26 | 719 | 719 | 684 | 690 | -4.96% | 62,600 | 113億8569万 | +0.44% |
| 02/25 | 695 | 732 | 692 | 726 | +6.76% | 116,600 | 119億7972万 | +5.99% |
| 02/24 | 686 | 706 | 666 | 680 | +3.66% | 129,700 | 112億2068万 | -0.15% |
| 02/20 | 15:30 株式分割および株主優待制度の導入に関するお知らせ |
| 02/20 | 667 | 667 | 656 | 656 | -2.81% | 23,100 | 108億2465万 | -3.53% |
| 02/19 | 659 | 678 | 659 | 675 | +2.74% | 34,300 | 111億3817万 | -0.59% |
| 02/18 | 690 | 693 | 657 | 657 | -4.78% | 55,200 | 108億4115万 | -3.24% |
| 02/17 | 690 | 697 | 686 | 690 | -0.58% | 11,600 | 113億8569万 | +1.62% |
| 02/16 | 691 | 694 | 685 | 694 | -0.86% | 17,600 | 114億5169万 | +2.21% |
| 02/13 | 701 | 706 | 699 | 700 | +1.01% | 11,800 | 115億5070万 | +3.24% |
| 02/12 | 717 | 717 | 692 | 693 | -3.88% | 20,900 | 114億3519万 | +2.51% |
| 02/10 | 690 | 725 | 690 | 721 | +4.49% | 55,300 | 118億9722万 | +6.81% |
| 02/09 | 708 | 708 | 688 | 690 | 0% | 24,100 | 113億8569万 | +2.53% |
| 02/06 | 11:00 「話しかけるだけ」でEC業務を自動化。NE、日常会話で働くAIを正式リリース |
| 02/06 | 699 | 701 | 679 | 690 | -1.43% | 27,400 | 113億8569万 | +2.68% |
| 02/05 | 705 | 716 | 699 | 700 | -1.27% | 30,200 | 115億5070万 | +4.32% |
| 02/04 | 703 | 714 | 701 | 709 | -0.42% | 24,100 | 116億9920万 | +5.82% |
| 02/03 | 716 | 721 | 708 | 712 | +0.28% | 27,200 | 117億4871万 | +6.59% |
| 02/02 | 716 | 728 | 708 | 710 | -2.07% | 51,100 | 117億1571万 | +6.61% |
| 01/30 | 710 | 725 | 705 | 725 | +2.11% | 47,900 | 119億6322万 | +9.02% |
| 01/29 | 710 | 720 | 700 | 710 | +1.28% | 153,200 | 117億1571万 | +7.09% |
| 01/28 | 682 | 713 | 672 | 701 | +4.32% | 128,700 | 115億6720万 | +5.73% |
| 01/27 | 675 | 678 | 666 | 672 | +0.9% | 48,600 | 110億8867万 | +1.36% |
| 01/26 | 680 | 680 | 661 | 666 | -3.34% | 71,500 | 109億8966万 | +0.3% |
| 01/23 | 608 | 698 | 601 | 689 | +11.85% | 191,900 | 113億6918万 | +3.61% |
| 01/22 | 616 | 625 | 616 | 616 | +0.16% | 55,100 | 101億6461万 | -7.37% |
| 01/21 | 623 | 623 | 614 | 615 | -1.6% | 36,900 | 101億4811万 | -7.8% |
| 01/20 | 630 | 638 | 620 | 625 | -1.42% | 29,700 | 103億1312万 | -6.58% |
| 01/19 | 641 | 641 | 618 | 634 | -1.55% | 78,600 | 104億6163万 | -5.51% |
| 01/16 | 641 | 649 | 639 | 644 | +1.58% | 37,000 | 106億2664万 | -4.31% |
| 01/15 | 665 | 665 | 633 | 634 | -5.37% | 103,200 | 104億6163万 | -6.07% |
| 01/14 | 670 | 676 | 666 | 670 | +0.45% | 11,300 | 110億5567万 | -0.89% |
| 01/13 | 690 | 701 | 667 | 667 | -2.06% | 128,700 | 110億616万 | -1.33% |
| 01/09 | 671 | 690 | 671 | 681 | +1.64% | 54,700 | 112億3718万 | +0.74% |
| 01/08 | 658 | 685 | 658 | 670 | +1.82% | 68,400 | 110億5567万 | -0.89% |
| 01/07 | 662 | 670 | 657 | 658 | -1.5% | 20,500 | 108億5765万 | -2.66% |
| 01/06 | 664 | 670 | 662 | 668 | -0.3% | 25,800 | 110億2266万 | -1.47% |
| 01/05 | 655 | 674 | 655 | 670 | +2.6% | 23,400 | 110億5567万 | -1.18% |
| 2025 |
| 12/30 | 675 | 675 | 650 | 653 | -3.97% | 55,500 | 107億7515万 | -3.55% |
| 12/29 | 666 | 682 | 658 | 680 | +2.1% | 57,900 | 112億2068万 | +0.44% |
| 12/26 | 678 | 682 | 664 | 666 | -0.3% | 55,900 | 109億8966万 | -1.33% |
| 12/25 | 669 | 674 | 665 | 668 | +0.45% | 33,200 | 110億2266万 | -0.74% |
| 12/24 | 670 | 674 | 661 | 665 | -0.75% | 86,600 | 109億7316万 | -0.89% |
| 12/23 | 686 | 693 | 670 | 670 | -2.05% | 57,300 | 110億5567万 | +0.3% |
| 12/22 | 711 | 712 | 681 | 684 | -3.8% | 50,700 | 112億8668万 | +2.55% |
| 12/19 | 15:30 当座貸越契約の締結に関するお知らせ |
| 12/19 | 691 | 711 | 691 | 711 | +3.04% | 52,500 | 117億3221万 | +6.6% |
| 12/18 | 693 | 697 | 681 | 690 | -1% | 43,400 | 113億8569万 | +3.45% |
| 12/17 | 703 | 703 | 682 | 697 | -0.57% | 46,700 | 115億119万 | +4.34% |
| 12/16 | 692 | 705 | 682 | 701 | +2.79% | 66,600 | 115億6720万 | +4.94% |
| 12/15 | 15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/15 | 15:30 2026年4月期第2四半期決算説明資料 |
| 12/15 | 680 | 712 | 660 | 682 | +0.59% | 118,400 | 112億5368万 | +1.94% |
| 12/12 | 672 | 680 | 670 | 678 | +1.8% | 23,800 | 111億8767万 | +1.19% |
| 12/11 | 677 | 677 | 662 | 666 | -1.62% | 45,500 | 109億8966万 | -0.89% |
| 12/10 | 672 | 686 | 667 | 677 | +0.15% | 38,900 | 111億7117万 | -0.29% |
| 12/09 | 682 | 690 | 667 | 676 | -1.6% | 63,100 | 111億5467万 | -0.59% |
| 12/08 | 669 | 690 | 669 | 687 | +2.69% | 44,700 | 113億3618万 | - |
| 12/05 | 660 | 687 | 660 | 669 | 0% | 45,100 | 110億3916万 | - |
| 12/04 | 661 | 677 | 661 | 669 | +0.6% | 31,000 | 110億3916万 | - |
| 12/03 | 668 | 673 | 656 | 665 | -0.45% | 76,200 | 109億7316万 | - |
| 12/02 | 681 | 681 | 659 | 668 | -2.05% | 57,000 | 110億2266万 | - |
| 12/01 | 700 | 700 | 676 | 682 | -2.43% | 98,800 | 112億5368万 | - |
| 11/28 | 661 | 704 | 658 | 699 | +5.11% | 143,800 | 115億3419万 | - |
| 11/27 | 655 | 668 | 649 | 665 | +1.22% | 62,200 | 109億7316万 | - |
| 11/26 | 643 | 657 | 642 | 657 | +2.18% | 58,600 | 108億4115万 | - |
| 11/25 | 640 | 647 | 635 | 643 | +1.58% | 39,900 | 106億1014万 | - |
| 11/21 | 615 | 633 | 615 | 633 | +1.61% | 31,100 | 104億4513万 | - |
| 11/20 | 627 | 627 | 615 | 623 | +2.3% | 60,700 | 102億8012万 | - |
| 11/19 | 16:30 第三者割当増資の結果に関するお知らせ |
| 11/19 | 600 | 615 | 598 | 609 | +0.33% | 75,800 | 100億4910万 | - |
| 11/18 | 633 | 635 | 598 | 607 | -4.86% | 182,400 | 100億1610万 | - |
| 11/17 | 670 | 670 | 631 | 638 | -6.04% | 287,500 | 105億2763万 | - |
| 11/14 | 699 | 702 | 671 | 679 | -4.5% | 215,700 | 112億417万 | - |
| 11/13 | 713 | 717 | 704 | 711 | -1.66% | 54,400 | 117億3221万 | - |
| 11/12 | 696 | 724 | 695 | 723 | +3.29% | 101,100 | 119億3022万 | - |
| 11/11 | 715 | 718 | 700 | 700 | -3.31% | 125,100 | 115億5070万 | - |
| 11/10 | 708 | 746 | 702 | 724 | +1.97% | 246,600 | 119億4672万 | - |
| 11/07 | 710 | 736 | 689 | 710 | -2.74% | 352,500 | 117億1571万 | - |
| 11/06 | 790 | 795 | 707 | 730 | -11.73% | 985,900 | 120億4573万 | - |
| 11/05 | 706 | 841 | 706 | 827 | +17.14% | 3,322,300 | 136億4632万 | - |
| 11/04 | 750 | 780 | 704 | 706 | 0% | 1,300,000 | 116億4970万 | - |
| 11/04 | 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 |
| 11/04 | 8:00 事業計画及び成長可能性に関する事項 |
| 11/04 | 8:00 親会社及び主要株主である筆頭株主並びに主要株主の異動に関するお知らせ |
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。
