| 2026 |
| 03/11 | 478 | 479 | 475 | 475 | 0% | 4,400 | 31億2716万 | -1.86% |
| 03/10 | 471 | 476 | 471 | 475 | +0.42% | 4,200 | 31億2716万 | -2.06% |
| 03/09 | 473 | 473 | 464 | 473 | +0.42% | 9,500 | 31億1399万 | -2.67% |
| 03/06 | 475 | 475 | 466 | 471 | -0.63% | 6,800 | 31億82万 | -3.29% |
| 03/05 | 476 | 476 | 465 | 474 | +1.28% | 7,900 | 31億2057万 | -2.87% |
| 03/04 | 478 | 479 | 467 | 468 | -2.5% | 21,300 | 30億8107万 | -4.29% |
| 03/03 | 480 | 484 | 480 | 480 | 0% | 8,200 | 31億6008万 | -2.24% |
| 03/02 | 488 | 488 | 479 | 480 | -1.64% | 9,000 | 31億6008万 | -2.24% |
| 02/27 | 482 | 488 | 478 | 488 | +1.46% | 12,500 | 32億1274万 | -0.81% |
| 02/26 | 478 | 482 | 478 | 481 | 0% | 4,700 | 31億6666万 | -2.43% |
| 02/25 | 483 | 483 | 475 | 481 | +0.42% | 5,000 | 31億6666万 | -2.63% |
| 02/24 | 483 | 484 | 478 | 479 | -0.83% | 10,400 | 31億5349万 | -3.23% |
| 02/20 | 487 | 487 | 482 | 483 | 0% | 5,200 | 31億7983万 | -2.42% |
| 02/19 | 485 | 487 | 482 | 483 | -0.41% | 5,400 | 31億7983万 | -2.62% |
| 02/18 | 485 | 486 | 480 | 485 | +0.41% | 14,000 | 31億9299万 | -2.41% |
| 02/17 | 489 | 492 | 483 | 483 | -1.23% | 12,600 | 31億7983万 | -2.82% |
| 02/16 | 495 | 497 | 488 | 489 | -0.2% | 14,600 | 32億1933万 | -1.81% |
| 02/13 | 493 | 496 | 490 | 490 | -2.58% | 9,600 | 32億2591万 | -1.61% |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算補足資料 |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/12 | 503 | 511 | 503 | 503 | +0.8% | 11,700 | 33億1150万 | +0.8% |
| 02/10 | 487 | 500 | 487 | 499 | +2.67% | 16,300 | 32億8516万 | 0% |
| 02/09 | （IR情報）15:30 2026年9月期第１四半期決算説明会 メタバース開催のお知らせ |
| 02/09 | 489 | 489 | 484 | 486 | -0.21% | 9,800 | 31億9958万 | -2.61% |
| 02/06 | 494 | 495 | 484 | 487 | -1.42% | 20,700 | 32億616万 | -2.4% |
| 02/05 | 494 | 499 | 492 | 494 | 0% | 7,800 | 32億5224万 | -1% |
| 02/04 | （IR情報）11:30 TSUNAGU CITY 2026 in NAGO MetaWalkers(R)出展のお知らせ |
| 02/04 | （IR情報）11:30 ICT EXPO 2026 in 熊本へのメタバースソリューション出展のお知らせ |
| 02/04 | 498 | 500 | 494 | 494 | -0.8% | 8,600 | 32億5224万 | -0.8% |
| 02/03 | 497 | 505 | 494 | 498 | +1.01% | 13,900 | 32億7858万 | +0.2% |
| 02/02 | 500 | 503 | 493 | 493 | -1.2% | 9,600 | 32億4566万 | -0.8% |
| 01/30 | 500 | 500 | 497 | 499 | 0% | 1,400 | 32億8516万 | +0.6% |
| 01/29 | 501 | 501 | 497 | 499 | -0.4% | 6,600 | 32億8516万 | +0.81% |
| 01/28 | 505 | 505 | 501 | 501 | -0.6% | 4,500 | 32億9833万 | +1.42% |
| 01/27 | 505 | 505 | 502 | 504 | -0.2% | 3,200 | 33億1808万 | +2.23% |
| 01/26 | 504 | 505 | 503 | 505 | +0.4% | 3,300 | 33億2466万 | +2.85% |
| 01/23 | 506 | 506 | 502 | 503 | 0% | 4,600 | 33億1150万 | +2.65% |
| 01/22 | 503 | 503 | 500 | 503 | 0% | 2,500 | 33億1150万 | +3.07% |
| 01/21 | 500 | 503 | 499 | 503 | +0.6% | 10,600 | 33億1150万 | +3.29% |
| 01/20 | 507 | 507 | 500 | 500 | -0.2% | 10,200 | 32億9175万 | +3.09% |
| 01/19 | 505 | 505 | 501 | 501 | +0.2% | 6,700 | 32億9833万 | +3.51% |
| 01/16 | 502 | 504 | 499 | 500 | +0.2% | 6,200 | 32億9175万 | +3.52% |
| 01/15 | 497 | 501 | 495 | 499 | 0% | 6,100 | 32億8516万 | +3.53% |
| 01/14 | 501 | 501 | 498 | 499 | -0.4% | 8,400 | 32億8516万 | +3.74% |
| 01/13 | 501 | 503 | 498 | 501 | +1.21% | 7,300 | 32億9833万 | +4.16% |
| 01/09 | 500 | 502 | 494 | 495 | -1% | 14,800 | 32億5883万 | +3.13% |
| 01/08 | 503 | 504 | 500 | 500 | -0.99% | 4,800 | 32億9175万 | +4.38% |
| 01/07 | 500 | 508 | 500 | 505 | +1.41% | 4,100 | 33億2466万 | +5.65% |
| 01/06 | 509 | 509 | 498 | 498 | -1.58% | 13,600 | 32億7858万 | +4.4% |
| 01/05 | 498 | 507 | 493 | 506 | +3.05% | 22,400 | 33億3125万 | +6.08% |
| 2025 |
| 12/30 | 485 | 491 | 481 | 491 | +1.87% | 9,200 | 32億3249万 | +3.15% |
| 12/29 | 478 | 482 | 474 | 482 | +2.34% | 5,500 | 31億7324万 | +1.26% |
| 12/26 | 478 | 484 | 471 | 471 | -1.46% | 27,400 | 31億82万 | -0.84% |
| 12/25 | 484 | 486 | 478 | 478 | -0.62% | 10,300 | 31億4691万 | +0.42% |
| 12/24 | 484 | 484 | 480 | 481 | +0.21% | 8,700 | 31億6666万 | +1.26% |
| 12/23 | 476 | 483 | 475 | 480 | +0.84% | 20,400 | 31億6008万 | +1.05% |
| 12/22 | 479 | 489 | 471 | 476 | -0.21% | 14,500 | 31億3374万 | +0.21% |
| 12/19 | 473 | 495 | 470 | 477 | +1.71% | 21,100 | 31億4032万 | +0.21% |
| 12/18 | 463 | 469 | 463 | 469 | +1.3% | 7,800 | 30億8766万 | -1.88% |
| 12/17 | 465 | 466 | 461 | 463 | -0.22% | 9,600 | 30億4816万 | -3.54% |
| 12/16 | 465 | 466 | 462 | 464 | -0.43% | 8,800 | 30億5474万 | -3.73% |
| 12/15 | 461 | 467 | 461 | 466 | +0.65% | 10,700 | 30億6791万 | -3.72% |
| 12/12 | 468 | 468 | 463 | 463 | -0.86% | 7,500 | 30億4816万 | -4.93% |
| 12/11 | 467 | 471 | 465 | 467 | -0.43% | 10,100 | 30億7449万 | -4.5% |
| 12/10 | 477 | 478 | 461 | 469 | -1.05% | 13,300 | 30億8766万 | -4.48% |
| 12/09 | 479 | 479 | 472 | 474 | -1.04% | 8,900 | 31億2057万 | -4.05% |
| 12/08 | 482 | 482 | 475 | 479 | -0.62% | 7,500 | 31億5349万 | -3.43% |
| 12/05 | 480 | 482 | 473 | 482 | +0.42% | 6,300 | 31億7324万 | -3.21% |
| 12/04 | 481 | 482 | 476 | 480 | -0.21% | 5,400 | 31億6008万 | -4% |
| 12/03 | 480 | 483 | 479 | 481 | +0.42% | 1,300 | 31億6666万 | -4.18% |
| 12/02 | 482 | 483 | 477 | 479 | -0.21% | 5,400 | 31億5349万 | -4.96% |
| 12/01 | 488 | 488 | 480 | 480 | 0% | 8,200 | 31億6008万 | -5.14% |
| 11/28 | 487 | 488 | 480 | 480 | -1.84% | 5,600 | 31億6008万 | -5.51% |
| 11/27 | 484 | 489 | 480 | 489 | +1.03% | 4,200 | 32億1933万 | -3.93% |
| 11/26 | 478 | 486 | 478 | 484 | +1.26% | 5,700 | 31億8641万 | -5.28% |
| 11/25 | 479 | 479 | 465 | 478 | +0.63% | 7,400 | 31億4691万 | -6.64% |
| 11/21 | 476 | 477 | 469 | 475 | -0.21% | 3,300 | 31億2716万 | -7.41% |
| 11/20 | 476 | 477 | 470 | 476 | +1.06% | 5,300 | 31億3374万 | -7.57% |
| 11/19 | 469 | 476 | 466 | 471 | +0.43% | 7,200 | 31億82万 | -8.9% |
| 11/18 | 479 | 479 | 465 | 469 | -2.09% | 10,200 | 30億8766万 | -9.63% |
| 11/17 | （IR情報）16:00 JFEスチール（福山地区）開催の防災展示会にMetaWalkers(R)を出展しました |
| 11/17 | 503 | 503 | 478 | 479 | -3.82% | 16,900 | 31億5349万 | -8.06% |
| 11/14 | 515 | 515 | 498 | 498 | -5.14% | 33,200 | 32億7858万 | -4.78% |
| 11/13 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 11/13 | （IR情報）15:30 2025年9月期決算補足資料 |
| 11/13 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(非連結) |
| 11/13 | 520 | 525 | 517 | 525 | +0.96% | 3,900 | 34億5633万 | 0% |
| 11/12 | 521 | 521 | 513 | 520 | -0.38% | 8,000 | 34億2342万 | -1.33% |
| 11/11 | 525 | 525 | 512 | 522 | +0.38% | 6,200 | 34億3658万 | -1.14% |
| 11/10 | （IR情報）16:00 2025年9月期決算説明会 メタバース開催のお知らせ |
| 11/10 | 530 | 530 | 519 | 520 | -0.95% | 4,000 | 34億2342万 | -1.7% |
| 11/07 | 518 | 527 | 518 | 525 | +0.19% | 3,200 | 34億5633万 | -0.94% |
| 11/06 | 526 | 533 | 524 | 524 | +0.19% | 1,700 | 34億4975万 | -1.5% |
| 11/05 | 536 | 539 | 522 | 523 | -2.79% | 3,700 | 34億4317万 | -1.88% |
| 11/04 | 536 | 540 | 528 | 538 | +2.28% | 3,800 | 35億4192万 | +0.56% |
| 10/31 | 525 | 526 | 520 | 526 | +0.19% | 1,900 | 34億6292万 | -2.23% |
| 10/30 | 522 | 525 | 517 | 525 | +0.57% | 4,000 | 34億5633万 | -2.96% |
| 10/29 | 540 | 540 | 522 | 522 | -2.06% | 2,100 | 34億3658万 | -4.22% |
| 10/28 | 538 | 541 | 533 | 533 | -1.11% | 2,700 | 35億900万 | -2.74% |
| 10/27 | 533 | 544 | 533 | 539 | +1.89% | 4,500 | 35億4850万 | -2.18% |
| 10/24 | 523 | 531 | 521 | 529 | +1.15% | 5,800 | 34億8267万 | -4.34% |
| 10/23 | 520 | 523 | 520 | 523 | +0.58% | 1,700 | 34億4317万 | -5.94% |
| 10/22 | 519 | 520 | 519 | 520 | 0% | 1,200 | 34億2342万 | -7.14% |
| 10/21 | 519 | 521 | 518 | 520 | +0.39% | 2,200 | 34億2342万 | -7.8% |
| 10/20 | 524 | 533 | 518 | 518 | +0.78% | 2,400 | 34億1025万 | -8.64% |
| 10/17 | 517 | 521 | 514 | 514 | -1.34% | 2,100 | 33億8391万 | -9.98% |
| 10/16 | 518 | 527 | 516 | 521 | +0.77% | 2,300 | 34億3000万 | -9.23% |
| 10/15 | 518 | 527 | 515 | 517 | +0.19% | 2,700 | 34億366万 | -10.55% |
| 10/14 | 517 | 525 | 516 | 516 | -2.09% | 4,200 | 33億9708万 | -11.49% |
| 10/10 | 544 | 544 | 520 | 527 | -2.23% | 6,100 | 34億6950万 | -10.37% |
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。
