| 2026 |
| 08/03 | 947 | 955 | 947 | 954 | +0.1% | 800 | 19億7515万 | -3.93% |
| 07/31 | 968 | 968 | 953 | 953 | -1.55% | 800 | 19億7308万 | -4.12% |
| 07/30 | 953 | 968 | 953 | 968 | 0% | 600 | 20億413万 | -2.91% |
| 07/29 | 960 | 968 | 950 | 968 | +0.83% | 1,400 | 20億413万 | -3.01% |
| 07/28 | 971 | 971 | 945 | 960 | -1.13% | 5,800 | 19億8757万 | -3.9% |
| 07/27 | 980 | 980 | 965 | 971 | +0.62% | 3,200 | 20億1034万 | -3.09% |
| 07/24 | 959 | 965 | 945 | 965 | +0.31% | 3,400 | 19億9792万 | -3.98% |
| 07/23 | 984 | 984 | 948 | 962 | -3.32% | 15,000 | 19億9171万 | -4.66% |
| 07/22 | 999 | 999 | 983 | 995 | +0.81% | 4,900 | 20億6003万 | -1.87% |
| 07/21 | 991 | 995 | 987 | 987 | -0.4% | 4,100 | 20億4347万 | -3.24% |
| 07/17 | 1,000 | 1,001 | 990 | 991 | -1.49% | 5,700 | 20億5175万 | -4.34% |
| 07/16 | 1,005 | 1,015 | 1,005 | 1,006 | -1.18% | 600 | 20億8281万 | -4.64% |
| 07/15 | 994 | 1,019 | 994 | 1,018 | +1.6% | 1,700 | 21億765万 | -5.39% |
| 07/14 | 993 | 1,005 | 993 | 1,002 | +0.2% | 2,700 | 20億7453万 | -8.07% |
| 07/13 | 996 | 1,000 | 988 | 1,000 | -0.2% | 5,800 | 20億7039万 | -9.67% |
| 07/10 | 999 | 1,002 | 996 | 1,002 | +0.4% | 3,600 | 20億7453万 | -10.46% |
| 07/09 | 1,003 | 1,021 | 998 | 998 | -0.3% | 4,600 | 20億6624万 | -11.13% |
| 07/08 | 1,025 | 1,027 | 1,001 | 1,001 | -2.15% | 2,900 | 20億7246万 | -11.1% |
| 07/07 | 1,005 | 1,023 | 1,005 | 1,023 | +1.69% | 4,300 | 21億1800万 | -9.47% |
| 07/06 | 1,026 | 1,026 | 1,005 | 1,006 | -1.57% | 2,100 | 20億8281万 | -11.21% |
| 07/03 | 1,002 | 1,024 | 1,002 | 1,022 | +0.49% | 1,200 | 21億1593万 | -10.04% |
| 07/02 | 1,020 | 1,020 | 995 | 1,017 | -0.29% | 8,700 | 21億558万 | -10.71% |
| 07/01 | 1,028 | 1,028 | 1,020 | 1,020 | -0.2% | 1,000 | 21億1179万 | -10.6% |
| 06/30 | （IR情報）16:30 新株予約権(無償ストック・オプション)の発行内容確定に関するお知らせ |
| 06/30 | 1,028 | 1,028 | 1,010 | 1,022 | +1.39% | 1,500 | 21億1593万 | -10.59% |
| 06/29 | 1,040 | 1,040 | 995 | 1,008 | +1.31% | 4,900 | 20億8695万 | -11.73% |
| 06/26 | 1,017 | 1,017 | 995 | 995 | -1.49% | 7,700 | 20億6003万 | -12.87% |
| 06/25 | 1,009 | 1,013 | 1,003 | 1,010 | +0.5% | 2,300 | 20億9109万 | -11.64% |
| 06/24 | 1,012 | 1,012 | 1,002 | 1,005 | +0.5% | 1,300 | 20億8074万 | -12.07% |
| 06/23 | 1,028 | 1,028 | 1,000 | 1,000 | -2.72% | 9,800 | 20億7039万 | -12.51% |
| 06/22 | 1,039 | 1,039 | 1,000 | 1,028 | -0.39% | 15,200 | 21億2836万 | -10.14% |
| 06/19 | 1,063 | 1,063 | 1,031 | 1,032 | -2.92% | 7,900 | 21億3664万 | -9.79% |
| 06/18 | 1,096 | 1,096 | 1,063 | 1,063 | -3.01% | 13,600 | 22億82万 | -7.24% |
| 06/17 | 1,100 | 1,142 | 1,096 | 1,096 | -5.11% | 24,200 | 22億6914万 | -4.45% |
| 06/16 | 1,223 | 1,232 | 1,152 | 1,155 | -15.82% | 53,300 | 23億9130万 | +0.61% |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 06/15 | （IR情報）15:30 新株予約権(無償ストック・オプション)の発行に関するお知らせ |
| 06/15 | （IR情報）15:30 株式会社エランとのlifte海外事業に関わる業務提携及びブランド使用に関する契約締結のお知らせ |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期決算説明資料 |
| 06/15 | 1,464 | 1,464 | 1,370 | 1,372 | -6.28% | 49,600 | 28億4057万 | +19.62% |
| 06/12 | 1,578 | 1,578 | 1,400 | 1,464 | -5.3% | 34,400 | 30億3105万 | +28.53% |
| 06/11 | 1,410 | 1,546 | 1,409 | 1,546 | +13.26% | 55,900 | 32億82万 | +37.42% |
| 06/10 | 1,458 | 1,458 | 1,361 | 1,365 | -4.41% | 17,300 | 28億2608万 | +23.19% |
| 06/09 | 1,370 | 1,520 | 1,361 | 1,428 | +10.1% | 97,600 | 29億5651万 | +29.82% |
| 06/08 | 1,249 | 1,395 | 1,165 | 1,297 | +18.02% | 77,400 | 26億8529万 | +18.88% |
| 06/05 | 1,095 | 1,109 | 1,089 | 1,099 | +1.1% | 3,300 | 22億7535万 | +0.92% |
| 06/04 | 1,095 | 1,095 | 1,087 | 1,087 | 0% | 1,400 | 22億5051万 | -0.91% |
| 06/03 | 1,083 | 1,103 | 1,080 | 1,087 | -0.18% | 1,900 | 22億5051万 | -1.81% |
| 06/02 | 1,084 | 1,090 | 1,050 | 1,089 | +0.18% | 3,200 | 22億5465万 | -2.59% |
| 06/01 | 1,098 | 1,098 | 1,087 | 1,087 | -0.46% | 1,500 | 22億5051万 | -3.72% |
| 05/29 | 1,071 | 1,093 | 1,068 | 1,092 | +0.92% | 900 | 22億6086万 | -4.21% |
| 05/28 | 1,097 | 1,098 | 1,080 | 1,082 | +1.12% | 1,000 | 22億4016万 | -5.99% |
| 05/27 | 1,009 | 1,070 | 1,009 | 1,070 | +7% | 2,500 | 22億1531万 | -7.92% |
| 05/26 | 1,008 | 1,014 | 1,000 | 1,000 | -1.09% | 2,000 | 20億7039万 | -14.82% |
| 05/25 | 1,027 | 1,027 | 1,010 | 1,011 | -0.2% | 1,600 | 20億9316万 | -15.04% |
| 05/22 | 1,021 | 1,026 | 1,007 | 1,013 | +0.4% | 2,600 | 20億9730万 | -15.93% |
| 05/21 | 1,015 | 1,016 | 1,007 | 1,009 | +0.9% | 1,300 | 20億8902万 | -17.3% |
| 05/20 | 1,021 | 1,021 | 1,000 | 1,000 | -2.06% | 2,000 | 20億7039万 | -19.09% |
| 05/19 | 1,024 | 1,055 | 1,005 | 1,021 | -2.02% | 4,400 | 21億1386万 | -18.45% |
| 05/18 | 1,062 | 1,065 | 1,041 | 1,042 | -1.98% | 2,200 | 21億5734万 | -17.76% |
| 05/15 | 1,091 | 1,097 | 1,050 | 1,063 | -4.32% | 5,900 | 22億82万 | -17.02% |
| 05/14 | 1,091 | 1,115 | 1,091 | 1,111 | -0.45% | 8,000 | 23億20万 | -14.14% |
| 05/13 | 1,110 | 1,116 | 1,088 | 1,116 | -1.67% | 4,600 | 23億1055万 | -14.48% |
| 05/12 | 1,149 | 1,155 | 1,135 | 1,135 | -1.56% | 4,000 | 23億4989万 | -13.75% |
| 05/11 | 1,101 | 1,173 | 1,101 | 1,153 | +2.95% | 5,600 | 23億8715万 | -13.18% |
| 05/08 | 1,102 | 1,120 | 1,088 | 1,120 | -0.18% | 3,400 | 23億1883万 | -16.29% |
| 05/07 | 1,145 | 1,145 | 1,116 | 1,122 | -4.43% | 7,900 | 23億2297万 | -16.95% |
| 05/01 | 1,151 | 1,190 | 1,150 | 1,174 | -2.25% | 4,300 | 24億3063万 | -13.87% |
| 04/30 | 1,249 | 1,249 | 1,192 | 1,201 | -3.84% | 4,900 | 24億8653万 | -12.46% |
| 04/28 | 1,290 | 1,290 | 1,221 | 1,249 | -3.48% | 8,500 | 25億8591万 | -9.62% |
| 04/27 | 1,326 | 1,326 | 1,285 | 1,294 | -2.85% | 5,600 | 26億7908万 | -6.91% |
| 04/24 | 1,340 | 1,342 | 1,332 | 1,332 | -2.2% | 2,600 | 27億5775万 | -4.38% |
| 04/23 | 1,351 | 1,362 | 1,336 | 1,362 | -0.22% | 3,000 | 28億1987万 | -2.44% |
| 04/22 | 1,351 | 1,365 | 1,351 | 1,365 | +0.66% | 1,000 | 28億2608万 | -2.36% |
| 04/21 | 1,361 | 1,362 | 1,356 | 1,356 | -0.66% | 1,700 | 28億744万 | -3.42% |
| 04/20 | 1,379 | 1,379 | 1,360 | 1,365 | -0.15% | 2,200 | 28億2608万 | -3.05% |
| 04/17 | 1,366 | 1,368 | 1,366 | 1,367 | -0.8% | 700 | 28億3022万 | -3.12% |
| 04/16 | 1,372 | 1,379 | 1,364 | 1,378 | -0.58% | 5,200 | 28億5299万 | -2.55% |
| 04/15 | 1,384 | 1,388 | 1,375 | 1,386 | +0.14% | 2,500 | 28億6956万 | -2.19% |
| 04/14 | 1,399 | 1,404 | 1,384 | 1,384 | -1.14% | 700 | 28億6541万 | -2.54% |
| 04/13 | 1,382 | 1,400 | 1,382 | 1,400 | -0.14% | 400 | 28億9854万 | -1.55% |
| 04/10 | 1,387 | 1,402 | 1,387 | 1,402 | -0.21% | 1,000 | 29億268万 | -1.54% |
| 04/09 | 1,382 | 1,405 | 1,382 | 1,405 | +0.36% | 2,200 | 29億889万 | -1.47% |
| 04/08 | 1,402 | 1,402 | 1,387 | 1,400 | +1.08% | 1,800 | 28億9854万 | -1.96% |
| 04/07 | 1,365 | 1,385 | 1,365 | 1,385 | +0.58% | 2,000 | 28億6749万 | -3.21% |
| 04/06 | 1,398 | 1,398 | 1,372 | 1,377 | -0.86% | 1,600 | 28億5092万 | -4.11% |
| 04/03 | 1,402 | 1,402 | 1,381 | 1,389 | -0.07% | 2,700 | 28億7577万 | -3.68% |
| 04/02 | 1,435 | 1,435 | 1,390 | 1,390 | -3.2% | 8,000 | 28億7784万 | -3.87% |
| 04/01 | 1,434 | 1,450 | 1,404 | 1,436 | +0.91% | 1,300 | 29億7308万 | -0.97% |
| 03/31 | 1,425 | 1,425 | 1,380 | 1,423 | -1.04% | 1,400 | 29億4616万 | -1.93% |
| 03/30 | 1,395 | 1,438 | 1,373 | 1,438 | +0.91% | 2,300 | 29億7722万 | -1.1% |
| 03/27 | 1,380 | 1,430 | 1,380 | 1,425 | +2.52% | 1,600 | 29億5030万 | -2.2% |
| 03/26 | 1,421 | 1,421 | 1,390 | 1,390 | -4.14% | 1,600 | 28億7784万 | -4.79% |
| 03/25 | 1,442 | 1,452 | 1,438 | 1,450 | +0.55% | 2,700 | 30億206万 | -1.02% |
| 03/24 | 1,380 | 1,442 | 1,380 | 1,442 | +5.03% | 2,500 | 29億8550万 | -1.9% |
| 03/23 | 1,413 | 1,426 | 1,373 | 1,373 | -2.83% | 7,200 | 28億4264万 | -6.79% |
| 03/19 | 1,410 | 1,439 | 1,405 | 1,413 | -0.49% | 4,600 | 29億2546万 | -4.85% |
| 03/18 | 1,400 | 1,444 | 1,393 | 1,420 | -5.33% | 21,200 | 29億3995万 | -5.08% |
| 03/17 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(非連結) |
| 03/17 | 1,471 | 1,500 | 1,434 | 1,500 | +2.25% | 8,000 | 31億558万 | -0.73% |
| 03/16 | 1,428 | 1,467 | 1,423 | 1,467 | +1.59% | 2,100 | 30億3726万 | -3.93% |
| 03/13 | 1,441 | 1,444 | 1,424 | 1,444 | +0.21% | 2,200 | 29億8964万 | -6.54% |
| 03/12 | 1,449 | 1,460 | 1,441 | 1,441 | -0.14% | 3,400 | 29億8343万 | -7.92% |
| 03/11 | 1,469 | 1,469 | 1,443 | 1,443 | -0.96% | 2,400 | 29億8757万 | -9.07% |
| 03/10 | 1,474 | 1,474 | 1,440 | 1,457 | +1.18% | 3,700 | 30億1655万 | -9.56% |
| 03/09 | 1,406 | 1,440 | 1,388 | 1,440 | 0% | 10,400 | 29億8136万 | -11.87% |
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。
