| 2026 |
| 04/22 | 685 | 713 | 669 | 680 | 0% | 116,300 | 63億346万 | +22.74% |
| 04/21 | 633 | 688 | 628 | 680 | +7.42% | 167,300 | 63億346万 | +24.09% |
| 04/20 | 646 | 659 | 624 | 633 | +0.32% | 94,000 | 58億6778万 | +17.01% |
| 04/17 | 643 | 655 | 623 | 631 | -3.22% | 172,000 | 58億4924万 | +17.5% |
| 04/16 | 753 | 770 | 645 | 652 | -5.23% | 539,200 | 60億4390万 | +22.33% |
| 04/15 | 688 | 688 | 688 | 688 | +17.01% | 20,500 | 63億7762万 | +30.06% |
| 04/14 | （IR情報）15:30 株式会社博報堂との資本業務提携に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期通期決算説明資料 |
| 04/14 | （IR情報）15:30 当社取締役と従業員による当社株式の取得についてのお知らせ |
| 04/14 | （IR情報）15:30 特別損失の計上に関するお知らせ(毎四半期計上のソフトウエア開発コスト等の減損損失) |
| 04/14 | （IR情報）15:30 業績予想と決算値の差異に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 524 | 588 | 524 | 588 | +11.57% | 54,200 | 54億5064万 | +12.21% |
| 04/13 | 515 | 536 | 515 | 527 | +0.38% | 14,600 | 48億8518万 | +0.96% |
| 04/10 | 536 | 536 | 516 | 525 | -2.05% | 13,700 | 48億6664万 | +0.38% |
| 04/09 | 530 | 538 | 508 | 536 | +2.49% | 24,500 | 49億6861万 | +2.49% |
| 04/08 | 517 | 530 | 501 | 523 | +1.75% | 31,700 | 48億4810万 | 0% |
| 04/07 | 518 | 526 | 514 | 514 | -0.77% | 11,100 | 47億6467万 | -1.72% |
| 04/06 | 521 | 530 | 518 | 518 | -0.38% | 9,400 | 48億175万 | -1.15% |
| 04/03 | 517 | 530 | 516 | 520 | +0.78% | 13,100 | 48億2029万 | -0.95% |
| 04/02 | 530 | 535 | 513 | 516 | -2.64% | 8,600 | 47億8321万 | -1.9% |
| 04/01 | 505 | 530 | 502 | 530 | +6% | 11,900 | 49億1299万 | +0.57% |
| 03/31 | 499 | 502 | 491 | 500 | -1.19% | 18,100 | 46億3490万 | -5.3% |
| 03/30 | 501 | 506 | 486 | 506 | -0.39% | 22,900 | 46億9051万 | -4.53% |
| 03/27 | 494 | 518 | 494 | 508 | +3.25% | 11,600 | 47億905万 | -4.51% |
| 03/26 | 517 | 522 | 490 | 492 | -5.38% | 14,300 | 45億6074万 | -7.87% |
| 03/25 | 510 | 521 | 507 | 520 | +2.56% | 11,300 | 48億2029万 | -3.17% |
| 03/24 | 520 | 520 | 499 | 507 | -1.17% | 9,700 | 46億9978万 | -5.94% |
| 03/23 | 525 | 525 | 502 | 513 | -1.91% | 16,100 | 47億5540万 | -5.18% |
| 03/19 | 520 | 539 | 520 | 523 | +0.58% | 9,400 | 48億4810万 | -3.68% |
| 03/18 | 530 | 535 | 517 | 520 | -0.38% | 11,200 | 48億2029万 | -4.59% |
| 03/17 | 521 | 530 | 520 | 522 | +1.16% | 9,200 | 48億3606万 | -4.4% |
| 03/16 | 518 | 531 | 507 | 516 | -2.27% | 18,600 | 47億8048万 | -5.67% |
| 03/13 | 545 | 545 | 525 | 528 | -3.12% | 5,400 | 48億9165万 | -3.65% |
| 03/12 | 540 | 548 | 526 | 545 | -0.55% | 13,900 | 50億4915万 | -0.73% |
| 03/11 | 551 | 564 | 543 | 548 | 0% | 17,200 | 50億7694万 | -0.36% |
| 03/10 | 541 | 548 | 526 | 548 | -0.36% | 22,600 | 50億7694万 | -0.36% |
| 03/09 | 537 | 550 | 513 | 550 | +0.18% | 20,000 | 50億9547万 | -0.36% |
| 03/06 | 524 | 549 | 524 | 549 | +2.81% | 11,300 | 50億8621万 | -0.9% |
| 03/05 | 508 | 536 | 508 | 534 | +3.09% | 41,600 | 49億4724万 | -4.13% |
| 03/04 | 509 | 523 | 488 | 518 | -1.52% | 61,100 | 47億9901万 | -7.66% |
| 03/03 | 533 | 535 | 522 | 526 | -2.23% | 17,200 | 48億7312万 | -7.07% |
| 03/02 | 538 | 543 | 530 | 538 | -1.82% | 13,700 | 49億8430万 | -5.45% |
| 02/27 | 545 | 560 | 545 | 548 | -0.36% | 18,200 | 50億7694万 | -4.2% |
| 02/26 | 546 | 553 | 545 | 550 | +0.92% | 14,900 | 50億9547万 | -4.18% |
| 02/25 | 546 | 557 | 544 | 545 | -0.55% | 14,800 | 50億4915万 | -5.55% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 45,900株（0.49%）-0.01%義務消失 |
| 02/24 | 559 | 559 | 546 | 548 | -1.08% | 39,200 | 50億7694万 | -5.52% |
| 02/20 | 538 | 554 | 538 | 554 | +2.21% | 26,900 | 51億3225万 | -4.65% |
| 02/19 | 558 | 564 | 522 | 542 | -2.87% | 147,400 | 50億2108万 | -6.55% |
| 02/18 | 564 | 578 | 549 | 558 | -1.59% | 55,700 | 51億6931万 | -3.63% |
| 02/17 | 570 | 570 | 557 | 567 | -0.87% | 26,900 | 52億5268万 | -1.56% |
| 02/16 | 557 | 574 | 556 | 572 | +2.88% | 26,800 | 52億9900万 | -0.35% |
| 02/13 | 565 | 565 | 548 | 556 | -2.97% | 21,600 | 51億5078万 | -2.63% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 46,500株（0.5%）再IN |
| 02/12 | 566 | 577 | 559 | 573 | +1.06% | 13,600 | 53億827万 | +0.7% |
| 02/10 | 538 | 567 | 538 | 567 | +5.59% | 25,700 | 52億5268万 | +0.18% |
| 02/09 | 557 | 566 | 537 | 537 | -2.01% | 49,700 | 49億7476万 | -4.45% |
| 02/06 | 532 | 550 | 521 | 548 | -1.97% | 28,100 | 50億7667万 | -1.97% |
| 02/05 | 554 | 562 | 548 | 559 | +0.9% | 24,900 | 51億7857万 | +0.36% |
| 02/04 | 560 | 563 | 550 | 554 | -1.95% | 26,200 | 51億3225万 | 0% |
| 02/03 | 552 | 569 | 552 | 565 | +1.8% | 44,200 | 52億3416万 | +2.36% |
| 02/02 | 580 | 580 | 552 | 555 | -5.29% | 49,400 | 51億4152万 | +1.28% |
| 01/30 | 592 | 597 | 578 | 586 | -0.51% | 24,800 | 54億2870万 | +7.72% |
| 01/29 | 625 | 625 | 569 | 589 | -5.76% | 72,600 | 54億5649万 | +9.28% |
| 01/28 | 644 | 644 | 625 | 625 | -2.8% | 38,300 | 57億9000万 | +17.26% |
| 01/27 | 649 | 655 | 637 | 643 | +0.47% | 49,400 | 59億5675万 | +22.24% |
| 01/26 | 638 | 655 | 626 | 640 | +4.07% | 105,200 | 59億2896万 | +23.55% |
| 01/23 | 613 | 630 | 597 | 615 | +1.99% | 44,800 | 56億9736万 | +20.35% |
| 01/22 | 598 | 608 | 590 | 603 | +0.84% | 28,900 | 55億8619万 | +19.17% |
| 01/21 | 596 | 616 | 593 | 598 | -2.76% | 41,200 | 55億3987万 | +19.6% |
| 01/20 | 629 | 629 | 601 | 615 | -2.23% | 78,800 | 56億9736万 | +24.24% |
| 01/19 | 571 | 637 | 570 | 629 | +10.16% | 209,700 | 58億2705万 | +28.63% |
| 01/16 | 540 | 587 | 535 | 571 | +6.93% | 116,300 | 52億8974万 | +18.46% |
| 01/15 | 535 | 556 | 519 | 534 | +3.49% | 144,100 | 49億4697万 | +11.95% |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:00 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）15:00 特別損失の計上に関するお知らせ(毎四半期計上のソフトウエア開発コスト等の減損損失) |
| 01/14 | 493 | 526 | 483 | 516 | +4.24% | 121,900 | 47億8022万 | +8.86% |
| 01/13 | 503 | 503 | 492 | 495 | -0.8% | 19,800 | 45億8568万 | +5.1% |
| 01/09 | 507 | 511 | 497 | 499 | -2.54% | 48,900 | 46億2273万 | +6.17% |
| 01/08 | 503 | 516 | 503 | 512 | +0.59% | 41,100 | 47億4316万 | +9.4% |
| 01/07 | 490 | 518 | 490 | 509 | +5.6% | 63,200 | 47億1537万 | +8.99% |
| 01/06 | 471 | 488 | 471 | 482 | +3.21% | 32,900 | 44億6524万 | +3.43% |
| 01/05 | 475 | 480 | 467 | 467 | -1.06% | 30,200 | 43億2628万 | +0.21% |
| 2025 |
| 12/30 | 483 | 483 | 472 | 472 | -3.08% | 27,400 | 43億7260万 | +1.07% |
| 12/29 | 497 | 497 | 480 | 487 | -1.42% | 32,800 | 45億1156万 | +4.28% |
| 12/26 | 493 | 498 | 485 | 494 | +0.2% | 62,400 | 45億7641万 | +5.56% |
| 12/25 | 474 | 498 | 473 | 493 | +4.89% | 81,300 | 45億6715万 | +5.34% |
| 12/24 | 457 | 470 | 457 | 470 | +1.73% | 33,700 | 43億5408万 | +0.43% |
| 12/23 | 450 | 464 | 450 | 462 | +2.21% | 25,700 | 42億7996万 | -1.49% |
| 12/22 | 448 | 462 | 448 | 452 | +1.35% | 40,200 | 41億8619万 | -4.24% |
| 12/19 | 453 | 460 | 446 | 446 | -1.76% | 44,200 | 41億3062万 | -6.3% |
| 12/18 | 447 | 456 | 447 | 454 | +1.57% | 25,600 | 42億472万 | -5.42% |
| 12/17 | 460 | 462 | 445 | 447 | -3.25% | 64,400 | 41億3989万 | -7.64% |
| 12/16 | 494 | 546 | 455 | 462 | -1.7% | 723,000 | 42億7881万 | -5.33% |
| 12/15 | 459 | 470 | 457 | 470 | +1.51% | 16,300 | 43億5290万 | -4.47% |
| 12/12 | 466 | 476 | 461 | 463 | -0.86% | 34,800 | 42億8807万 | -6.46% |
| 12/11 | 480 | 480 | 462 | 467 | -2.1% | 36,600 | 43億2512万 | -6.6% |
| 12/10 | 456 | 477 | 453 | 477 | +5.53% | 44,500 | 44億1773万 | -5.36% |
| 12/09 | 447 | 455 | 445 | 452 | +1.12% | 50,500 | 41億8619万 | -11.02% |
| 12/08 | 450 | 452 | 445 | 447 | -1.32% | 36,600 | 41億3989万 | -12.87% |
| 12/05 | 454 | 457 | 447 | 453 | +0.22% | 38,600 | 41億9545万 | -12.55% |
| 12/04 | 454 | 458 | 451 | 452 | -0.44% | 30,400 | 41億8619万 | -13.74% |
| 12/03 | 456 | 460 | 451 | 454 | -1.09% | 49,900 | 42億472万 | -14.34% |
| 12/02 | 472 | 473 | 458 | 459 | -3.16% | 55,300 | 42億5102万 | -14.37% |
| 12/01 | 483 | 486 | 474 | 474 | -2.27% | 72,800 | 43億8995万 | -12.55% |
| 11/28 | 488 | 502 | 484 | 485 | -1.02% | 37,000 | 44億9182万 | -11.33% |
| 11/27 | 486 | 492 | 483 | 490 | +0.2% | 30,900 | 45億3813万 | -11.07% |
| 11/26 | 480 | 489 | 474 | 489 | +1.03% | 46,600 | 45億2887万 | -12.05% |
| 11/25 | 494 | 494 | 483 | 484 | -2.02% | 37,900 | 44億8256万 | -13.73% |
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。
