| 2026 |
| 10/02 | 819 | 822 | 811 | 821 | +0.24% | 2,800 | - | -8.47% |
| 10/01 | 818 | 828 | 800 | 819 | +0.12% | 1,900 | - | -9.3% |
| 09/30 | 829 | 829 | 813 | 818 | +1.24% | 2,400 | - | -10.11% |
| 09/29 | 824 | 824 | 808 | 808 | -0.25% | 2,500 | - | -11.89% |
| 09/28 | 757 | 830 | 757 | 810 | +7.43% | 22,600 | - | -12.34% |
| 09/25 | 780 | 780 | 747 | 754 | -2.2% | 8,900 | - | -19.01% |
| 09/24 | 761 | 771 | 761 | 771 | +1.45% | 10,000 | - | -17.89% |
| 09/18 | 760 | 764 | 757 | 760 | 0% | 3,300 | - | -19.75% |
| 09/17 | 792 | 792 | 730 | 760 | -4.76% | 12,600 | - | -20.42% |
| 09/16 | 860 | 861 | 780 | 798 | -6.78% | 16,700 | - | -17.13% |
| 09/15 | 931 | 931 | 840 | 856 | -12.3% | 32,500 | - | -11.75% |
| 09/14 | 15:30 役員報酬の減額に関するお知らせ |
| 09/14 | 15:30 特別損失の計上及び業績予想の修正に関するお知らせ |
| 09/14 | 15:30 2026年10月期第3四半期決算短信〔日本基準〕(非連結) |
| 09/14 | 971 | 980 | 970 | 976 | +0.51% | 3,600 | - | +0.1% |
| 09/11 | 969 | 971 | 969 | 971 | +0.21% | 1,000 | - | -0.21% |
| 09/10 | 967 | 969 | 967 | 969 | -0.51% | 900 | - | -0.41% |
| 09/09 | 974 | 974 | 958 | 974 | 0% | 3,000 | - | +0.21% |
| 09/08 | 967 | 974 | 960 | 974 | +0.41% | 2,700 | - | +0.21% |
| 09/07 | 978 | 979 | 970 | 970 | -0.92% | 800 | - | -0.1% |
| 09/04 | 976 | 979 | 963 | 979 | +0.1% | 3,000 | - | +0.93% |
| 09/03 | 980 | 985 | 977 | 978 | -0.41% | 500 | - | +0.82% |
| 09/02 | 993 | 993 | 982 | 982 | +0.1% | 1,100 | - | +1.34% |
| 09/01 | 981 | 984 | 981 | 981 | 0% | 1,700 | - | +1.34% |
| 08/31 | 972 | 983 | 972 | 981 | +0.41% | 1,300 | - | +1.34% |
| 08/28 | 970 | 986 | 970 | 977 | -0.31% | 1,000 | - | +1.03% |
| 08/27 | 970 | 985 | 969 | 980 | +1.03% | 1,800 | - | +1.34% |
| 08/26 | 972 | 975 | 970 | 970 | -0.1% | 1,600 | - | +0.31% |
| 08/25 | 982 | 982 | 971 | 971 | -1.12% | 1,200 | - | +0.31% |
| 08/24 | 983 | 983 | 980 | 982 | -0.2% | 1,000 | - | +1.34% |
| 08/21 | 982 | 984 | 967 | 984 | -0.1% | 900 | - | +1.44% |
| 08/20 | 985 | 985 | 985 | 985 | +0.41% | 600 | - | +1.44% |
| 08/19 | 961 | 984 | 961 | 981 | +1.98% | 3,200 | - | +0.93% |
| 08/18 | 974 | 974 | 962 | 962 | -1.33% | 600 | - | -1.13% |
| 08/17 | 968 | 976 | 965 | 975 | +0.72% | 2,600 | - | +0.1% |
| 08/14 | 967 | 970 | 962 | 968 | +0.52% | 4,700 | - | -0.72% |
| 08/13 | 973 | 973 | 963 | 963 | -0.82% | 800 | - | -1.33% |
| 08/12 | 962 | 976 | 957 | 971 | +0.83% | 5,900 | - | -0.82% |
| 08/10 | 956 | 963 | 940 | 963 | +1.8% | 8,100 | - | -1.73% |
| 08/07 | 951 | 951 | 946 | 946 | -1.25% | 2,900 | - | -3.76% |
| 08/06 | 949 | 963 | 949 | 958 | +0.1% | 1,800 | - | -2.74% |
| 08/05 | 949 | 960 | 947 | 957 | +0.42% | 5,300 | - | -3.14% |
| 08/04 | 950 | 955 | 950 | 953 | -0.1% | 500 | - | -3.83% |
| 08/03 | 947 | 955 | 947 | 954 | +0.1% | 800 | - | -3.93% |
| 07/31 | 968 | 968 | 953 | 953 | -1.55% | 800 | - | -4.12% |
| 07/30 | 953 | 968 | 953 | 968 | 0% | 600 | - | -2.91% |
| 07/29 | 960 | 968 | 950 | 968 | +0.83% | 1,400 | - | -3.01% |
| 07/28 | 971 | 971 | 945 | 960 | -1.13% | 5,800 | - | -3.9% |
| 07/27 | 980 | 980 | 965 | 971 | +0.62% | 3,200 | - | -3.09% |
| 07/24 | 959 | 965 | 945 | 965 | +0.31% | 3,400 | - | -3.98% |
| 07/23 | 984 | 984 | 948 | 962 | -3.32% | 15,000 | - | -4.66% |
| 07/22 | 999 | 999 | 983 | 995 | +0.81% | 4,900 | - | -1.87% |
| 07/21 | 991 | 995 | 987 | 987 | -0.4% | 4,100 | - | -3.24% |
| 07/17 | 1,000 | 1,001 | 990 | 991 | -1.49% | 5,700 | - | -4.34% |
| 07/16 | 1,005 | 1,015 | 1,005 | 1,006 | -1.18% | 600 | - | -4.64% |
| 07/15 | 994 | 1,019 | 994 | 1,018 | +1.6% | 1,700 | - | -5.39% |
| 07/14 | 993 | 1,005 | 993 | 1,002 | +0.2% | 2,700 | - | -8.07% |
| 07/13 | 996 | 1,000 | 988 | 1,000 | -0.2% | 5,800 | - | -9.67% |
| 07/10 | 999 | 1,002 | 996 | 1,002 | +0.4% | 3,600 | - | -10.46% |
| 07/09 | 1,003 | 1,021 | 998 | 998 | -0.3% | 4,600 | - | -11.13% |
| 07/08 | 1,025 | 1,027 | 1,001 | 1,001 | -2.15% | 2,900 | - | -11.1% |
| 07/07 | 1,005 | 1,023 | 1,005 | 1,023 | +1.69% | 4,300 | - | -9.47% |
| 07/06 | 1,026 | 1,026 | 1,005 | 1,006 | -1.57% | 2,100 | - | -11.21% |
| 07/03 | 1,002 | 1,024 | 1,002 | 1,022 | +0.49% | 1,200 | - | -10.04% |
| 07/02 | 1,020 | 1,020 | 995 | 1,017 | -0.29% | 8,700 | - | -10.71% |
| 07/01 | 1,028 | 1,028 | 1,020 | 1,020 | -0.2% | 1,000 | - | -10.6% |
| 06/30 | 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 | - | -10.59% |
| 06/29 | 1,040 | 1,040 | 995 | 1,008 | +1.31% | 4,900 | - | -11.73% |
| 06/26 | 1,017 | 1,017 | 995 | 995 | -1.49% | 7,700 | - | -12.87% |
| 06/25 | 1,009 | 1,013 | 1,003 | 1,010 | +0.5% | 2,300 | - | -11.64% |
| 06/24 | 1,012 | 1,012 | 1,002 | 1,005 | +0.5% | 1,300 | - | -12.07% |
| 06/23 | 1,028 | 1,028 | 1,000 | 1,000 | -2.72% | 9,800 | - | -12.51% |
| 06/22 | 1,039 | 1,039 | 1,000 | 1,028 | -0.39% | 15,200 | - | -10.14% |
| 06/19 | 1,063 | 1,063 | 1,031 | 1,032 | -2.92% | 7,900 | - | -9.79% |
| 06/18 | 1,096 | 1,096 | 1,063 | 1,063 | -3.01% | 13,600 | - | -7.24% |
| 06/17 | 1,100 | 1,142 | 1,096 | 1,096 | -5.11% | 24,200 | - | -4.45% |
| 06/16 | 1,223 | 1,232 | 1,152 | 1,155 | -15.82% | 53,300 | - | +0.61% |
| 06/15 | 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 | 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 | 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 | 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 | - | +19.62% |
| 06/12 | 1,578 | 1,578 | 1,400 | 1,464 | -5.3% | 34,400 | - | +28.53% |
| 06/11 | 1,410 | 1,546 | 1,409 | 1,546 | +13.26% | 55,900 | - | +37.42% |
| 06/10 | 1,458 | 1,458 | 1,361 | 1,365 | -4.41% | 17,300 | - | +23.19% |
| 06/09 | 1,370 | 1,520 | 1,361 | 1,428 | +10.1% | 97,600 | - | +29.82% |
| 06/08 | 1,249 | 1,395 | 1,165 | 1,297 | +18.02% | 77,400 | - | +18.88% |
| 06/05 | 1,095 | 1,109 | 1,089 | 1,099 | +1.1% | 3,300 | - | +0.92% |
| 06/04 | 1,095 | 1,095 | 1,087 | 1,087 | 0% | 1,400 | - | -0.91% |
| 06/03 | 1,083 | 1,103 | 1,080 | 1,087 | -0.18% | 1,900 | - | -1.81% |
| 06/02 | 1,084 | 1,090 | 1,050 | 1,089 | +0.18% | 3,200 | - | -2.59% |
| 06/01 | 1,098 | 1,098 | 1,087 | 1,087 | -0.46% | 1,500 | - | -3.72% |
| 05/29 | 1,071 | 1,093 | 1,068 | 1,092 | +0.92% | 900 | - | -4.21% |
| 05/28 | 1,097 | 1,098 | 1,080 | 1,082 | +1.12% | 1,000 | - | -5.99% |
| 05/27 | 1,009 | 1,070 | 1,009 | 1,070 | +7% | 2,500 | - | -7.92% |
| 05/26 | 1,008 | 1,014 | 1,000 | 1,000 | -1.09% | 2,000 | - | -14.82% |
| 05/25 | 1,027 | 1,027 | 1,010 | 1,011 | -0.2% | 1,600 | - | -15.04% |
| 05/22 | 1,021 | 1,026 | 1,007 | 1,013 | +0.4% | 2,600 | - | -15.93% |
| 05/21 | 1,015 | 1,016 | 1,007 | 1,009 | +0.9% | 1,300 | - | -17.3% |
| 05/20 | 1,021 | 1,021 | 1,000 | 1,000 | -2.06% | 2,000 | - | -19.09% |
| 05/19 | 1,024 | 1,055 | 1,005 | 1,021 | -2.02% | 4,400 | - | -18.45% |
| 05/18 | 1,062 | 1,065 | 1,041 | 1,042 | -1.98% | 2,200 | - | -17.76% |
| 05/15 | 1,091 | 1,097 | 1,050 | 1,063 | -4.32% | 5,900 | - | -17.02% |
| 05/14 | 1,091 | 1,115 | 1,091 | 1,111 | -0.45% | 8,000 | - | -14.14% |
| 05/13 | 1,110 | 1,116 | 1,088 | 1,116 | -1.67% | 4,600 | - | -14.48% |
| 05/12 | 1,149 | 1,155 | 1,135 | 1,135 | -1.56% | 4,000 | - | -13.75% |
| 05/11 | 1,101 | 1,173 | 1,101 | 1,153 | +2.95% | 5,600 | - | -13.18% |
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。
