| 2026 |
| 03/06 | 319 | 333 | 319 | 325 | +0.31% | 42,300 | 28億2964万 | -13.56% |
| 03/05 | 312 | 334 | 312 | 324 | +6.58% | 55,900 | 28億2093万 | -14.06% |
| 03/04 | 304 | 311 | 296 | 304 | -2.56% | 54,700 | 26億4680万 | -20% |
| 03/03 | 321 | 321 | 311 | 312 | -1.89% | 49,200 | 27億1645万 | -18.75% |
| 03/02 | 332 | 332 | 315 | 318 | -6.19% | 88,700 | 27億6869万 | -17.62% |
| 02/27 | （IR情報）16:00 上場維持基準への適合に関するお知らせ |
| 02/27 | 333 | 347 | 333 | 339 | +3.67% | 71,000 | 29億5153万 | -12.63% |
| 02/26 | 333 | 336 | 322 | 327 | +0.62% | 46,500 | 28億4705万 | -15.94% |
| 02/25 | 323 | 335 | 317 | 325 | +0.93% | 64,400 | 28億2964万 | -17.3% |
| 02/24 | （IR情報）16:00 第25回JIPAシンポジウムで特許庁長官が当社俯瞰図を使用して事例紹介 |
| 02/24 | 341 | 350 | 317 | 322 | -5.29% | 107,000 | 28億352万 | -18.89% |
| 02/20 | 355 | 355 | 337 | 340 | -4.23% | 49,300 | 29億6024万 | -15.42% |
| 02/19 | 370 | 374 | 349 | 355 | -2.74% | 68,900 | 30億9084万 | -13.2% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,600株（0.46%）-0.07%義務消失 |
| 02/18 | 400 | 407 | 365 | 365 | -8.75% | 163,700 | 31億7790万 | -10.98% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,700株（0.53%）-0.15% |
| 02/17 | 412 | 419 | 391 | 400 | -2.91% | 97,000 | 34億8264万 | -3.38% |
| 02/16 | 399 | 418 | 397 | 412 | +5.37% | 70,000 | 35億8711万 | +0.98% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,600株（0.68%）-0.21% |
| 02/13 | 414 | 426 | 389 | 391 | -4.63% | 103,800 | 34億428万 | -2.25% |
| 02/12 | 422 | 430 | 401 | 410 | -2.84% | 106,500 | 35億6970万 | +4.59% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 39,267株（0.45%）-0.12%義務消失 |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,300株（0.89%）-0.06% |
| 02/10 | 430 | 433 | 414 | 422 | -1.63% | 114,900 | 36億7418万 | +10.18% |
| 02/09 | 435 | 453 | 420 | 429 | +0.47% | 304,600 | 37億3513万 | +15.01% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 49,867株（0.57%）新規 |
| 02/06 | 419 | 446 | 410 | 427 | -1.84% | 240,800 | 37億1771万 | +17.63% |
| 02/05 | 471 | 486 | 420 | 435 | -4.4% | 531,500 | 37億8737万 | +23.58% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,200株（0.95%）+0.19% |
| 02/04 | 456 | 466 | 438 | 455 | -4.81% | 391,400 | 39億6150万 | +33.04% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,700株（0.76%）再IN |
| 02/03 | 460 | 489 | 414 | 478 | +0.42% | 1,923,900 | 41億6175万 | +44.41% |
| 02/02 | 476 | 476 | 461 | 476 | +20.2% | 560,100 | 41億4434万 | +49.22% |
| 02/01 | 株式分割 1→3 |
| 01/30 | 340 | 396 | 340 | 396 | +25.32% | 51,900 | 34億4781万 | +29.41% |
| 01/29 | 355 | 357 | 300 | 316 | -11.48% | 152,800 | 27億5128万 | +6.4% |
| 01/28 | 387 | 387 | 354 | 357 | -8.07% | 120,600 | 31億825万 | +22.68% |
| 01/27 | 401 | 403 | 388 | 388 | -2.18% | 74,700 | 33億8106万 | +36.74% |
| 01/26 | 367 | 411 | 367 | 397 | +8.77% | 299,400 | 34億5652万 | +44.36% |
| 01/23 | 366 | 383 | 365 | 365 | -0.99% | 119,700 | 31億7790万 | +37.22% |
| 01/22 | 369 | 388 | 366 | 369 | -1.16% | 180,300 | 32億983万 | +42.34% |
| 01/21 | （IR情報）15:30 島津製作所の1,000億円超のTescan社買収、技術的補完性を示す資料としてVALUENEXの俯瞰解析が採用 |
| 01/21 | 404 | 409 | 368 | 373 | -9.9% | 332,700 | 32億4756万 | +48.02% |
| 01/20 | 419 | 426 | 394 | 414 | -6.76% | 516,900 | 36億453万 | +70.37% |
| 01/19 | 435 | 496 | 415 | 444 | +0.91% | 1,731,600 | 38億6573万 | +90.56% |
| 01/16 | 567 | 633 | 427 | 440 | -12% | 10,137,000 | 38億3090万 | +98.2% |
| 01/15 | 371 | 500 | 352 | 500 | +25% | 6,065,700 | 43億5330万 | +136.97% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 4,300株（0.14%）-0.45%義務消失 |
| 01/14 | 500 | 550 | 390 | 400 | -11.63% | 5,957,400 | 34億8264万 | +102.02% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 17,300株（0.59%）再IN |
| 01/13 | 337 | 453 | 327 | 453 | +79.16% | 9,354,600 | 39億4118万 | +140.78% |
| 01/09 | 253 | 253 | 253 | 253 | +15.2% | 36,900 | 21億9986万 | +42.75% |
| 01/08 | 219 | 219 | 219 | 219 | +17.92% | 16,500 | 19億964万 | +26.05% |
| 01/07 | （IR情報）16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 01/07 | 178 | 188 | 178 | 186 | +4.49% | 16,500 | 16億1942万 | +8.77% |
| 01/06 | 174 | 178 | 173 | 178 | +3.09% | 9,000 | 15億4977万 | +4.71% |
| 01/05 | 177 | 181 | 173 | 173 | -2.26% | 19,800 | 15億333万 | +1.57% |
| 2025 |
| 12/30 | 171 | 177 | 171 | 177 | +3.11% | 18,000 | 15億3816万 | +4.54% |
| 12/29 | 169 | 171 | 169 | 171 | +0.19% | 11,700 | 14億9173万 | +1.98% |
| 12/26 | 175 | 177 | 171 | 171 | -2.29% | 43,500 | 14億8882万 | +1.79% |
| 12/25 | 172 | 182 | 172 | 175 | +1.35% | 33,900 | 15億2365万 | +4.79% |
| 12/24 | 174 | 175 | 172 | 173 | -0.77% | 12,000 | 15億333万 | +3.39% |
| 12/23 | 169 | 176 | 169 | 174 | +2.76% | 34,500 | 15億1494万 | +4.82% |
| 12/22 | 169 | 169 | 168 | 169 | +0.2% | 16,800 | 14億7431万 | +2.01% |
| 12/19 | 170 | 176 | 168 | 169 | 0% | 46,800 | 14億7141万 | +1.81% |
| 12/18 | 170 | 172 | 169 | 169 | -0.78% | 20,400 | 14億7141万 | +2.42% |
| 12/17 | 176 | 176 | 169 | 170 | -2.85% | 30,900 | 14億8302万 | +3.23% |
| 12/16 | 175 | 180 | 171 | 175 | -1.68% | 30,900 | 15億2655万 | +6.26% |
| 12/15 | 200 | 203 | 178 | 178 | -6.14% | 180,000 | 15億5267万 | +8.08% |
| 12/12 | 172 | 190 | 171 | 190 | +16.33% | 134,400 | 16億5425万 | +15.85% |
| 12/11 | （IR情報）15:30 2026年7月期第1四半期決算補足説明資料 |
| 12/11 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/11 | 163 | 164 | 162 | 163 | +0.41% | 9,300 | 14億2207万 | +0.2% |
| 12/10 | 163 | 163 | 162 | 163 | -1.61% | 8,400 | 14億1627万 | -0.2% |
| 12/09 | 166 | 166 | 164 | 165 | -0.2% | 5,400 | 14億3949万 | +1.43% |
| 12/08 | 170 | 173 | 164 | 166 | +0.81% | 6,900 | 14億4239万 | +1.64% |
| 12/05 | 164 | 173 | 164 | 164 | -0.6% | 10,200 | 14億3078万 | +0.82% |
| 12/04 | 171 | 171 | 162 | 165 | -3.12% | 17,100 | 14億3949万 | +1.43% |
| 12/03 | 170 | 181 | 169 | 171 | +0.2% | 24,900 | 14億8592万 | +4.7% |
| 12/02 | 160 | 170 | 159 | 170 | +6.46% | 18,900 | 14億8302万 | +4.5% |
| 12/01 | 160 | 161 | 160 | 160 | -0.41% | 3,600 | 13億9305万 | -1.84% |
| 11/28 | 157 | 161 | 157 | 161 | +2.99% | 11,100 | 13億9886万 | -2.03% |
| 11/27 | 160 | 160 | 156 | 156 | -3.7% | 8,700 | 13億5822万 | -4.88% |
| 11/26 | 158 | 162 | 156 | 162 | +2.53% | 6,300 | 14億1046万 | -1.22% |
| 11/25 | 157 | 158 | 156 | 158 | +1.07% | 2,700 | 13億7564万 | -4.24% |
| 11/21 | 159 | 159 | 156 | 156 | -1.68% | 2,400 | 13億6113万 | -5.25% |
| 11/20 | 161 | 161 | 155 | 159 | -0.63% | 32,700 | 13億8434万 | -3.64% |
| 11/19 | 161 | 162 | 160 | 160 | -0.21% | 1,500 | 13億9305万 | -3.61% |
| 11/18 | 163 | 163 | 160 | 160 | -1.84% | 10,800 | 13億9595万 | -3.41% |
| 11/17 | 163 | 166 | 162 | 163 | +0.2% | 6,300 | 14億2207万 | -2.2% |
| 11/14 | 163 | 166 | 163 | 163 | -1.01% | 2,700 | 14億1917万 | -2.4% |
| 11/13 | 165 | 165 | 165 | 165 | -0.2% | 900 | 14億3368万 | -1.4% |
| 11/12 | （IR情報）15:30 12月12日（金）湘南投資勉強会「個人投資家向けIR説明会」への当社代表取締役社長兼CEO中村の登壇に関するお知らせ |
| 11/12 | 164 | 167 | 164 | 165 | +0.81% | 5,100 | 14億3658万 | -1.79% |
| 11/11 | 165 | 178 | 163 | 164 | -2.77% | 26,100 | 14億2498万 | -2.58% |
| 11/10 | 163 | 169 | 161 | 168 | +3.06% | 15,000 | 14億6561万 | -0.39% |
| 11/07 | 164 | 164 | 163 | 163 | -0.2% | 10,500 | 14億2207万 | -3.35% |
| 11/06 | 164 | 165 | 164 | 164 | -1.01% | 1,500 | 14億2498万 | -3.73% |
| 11/05 | 168 | 168 | 163 | 165 | -0.4% | 8,400 | 14億3949万 | -2.75% |
| 11/04 | 167 | 168 | 166 | 166 | +0.2% | 6,900 | 14億4529万 | -2.92% |
| 10/31 | 166 | 166 | 166 | 166 | -0.8% | 2,700 | 14億4239万 | -3.68% |
| 10/31 | （IR情報）8:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 10/30 | 165 | 169 | 165 | 167 | +0.6% | 3,300 | 14億5400万 | -2.91% |
| 10/29 | 167 | 167 | 165 | 166 | -0.4% | 2,100 | 14億4529万 | -4.05% |
| 10/28 | 167 | 167 | 167 | 167 | -0.4% | 4,500 | 14億5110万 | -4.21% |
| 10/27 | 170 | 170 | 167 | 167 | -0.79% | 3,600 | 14億5690万 | -4.38% |
| 10/24 | 173 | 173 | 169 | 169 | -2.32% | 4,200 | 14億6851万 | -4.17% |
| 10/23 | 166 | 173 | 166 | 173 | +4.44% | 7,200 | 15億333万 | -2.45% |
| 10/22 | （IR情報）15:30 上場維持基準への適合に向けた計画(改善期間入り) |
| 10/22 | （IR情報）15:30 事業計画及び成長可能性に関する事項について |
| 10/22 | 168 | 171 | 164 | 165 | -0.6% | 10,200 | 14億3949万 | -7.12% |
| 10/21 | 167 | 167 | 166 | 166 | -0.4% | 4,500 | 14億4819万 | -6.55% |
| 10/20 | 167 | 170 | 167 | 167 | +0.2% | 3,600 | 14億5400万 | -7.22% |
| 10/17 | 165 | 167 | 165 | 167 | -0.99% | 5,400 | 14億5110万 | -7.92% |
| 10/16 | 169 | 169 | 168 | 168 | -0.2% | 4,500 | 14億6561万 | -7.51% |
| 10/15 | 169 | 169 | 164 | 169 | -0.39% | 14,700 | 14億6851万 | -7.83% |
| 10/14 | 169 | 170 | 167 | 169 | -1.17% | 10,500 | 14億7431万 | -7.97% |
| 10/10 | 174 | 174 | 170 | 171 | -1.72% | 5,700 | 14億9173万 | -6.88% |
| 10/09 | 177 | 177 | 173 | 174 | -0.38% | 7,500 | 15億1785万 | -5.77% |
| 10/08 | 177 | 177 | 174 | 175 | -1.13% | 3,600 | 15億2365万 | -5.91% |
| 10/07 | 174 | 178 | 174 | 177 | +1.14% | 4,500 | 15億4106万 | -4.84% |
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。
