| 2026 |
| 03/27 | 1,291 | 1,347 | 1,283 | 1,340 | +1.59% | 63,200 | 58億9760万 | -6.94% |
| 03/26 | 1,329 | 1,348 | 1,295 | 1,319 | -1.2% | 198,800 | 58億518万 | -8.97% |
| 03/25 | 1,373 | 1,407 | 1,330 | 1,335 | -4.03% | 78,700 | 58億7560万 | -8.31% |
| 03/24 | 1,355 | 1,398 | 1,352 | 1,391 | +2.96% | 204,000 | 61億2206万 | -5.05% |
| 03/23 | 1,393 | 1,394 | 1,332 | 1,351 | -6.89% | 120,400 | 59億2083万 | -8.1% |
| 03/19 | （5%ルール）三井住友DSアセットマネジメント（4.29%） |
| 03/19 | 1,478 | 1,510 | 1,443 | 1,451 | -2.94% | 53,500 | 63億5909万 | -2.16% |
| 03/18 | 1,448 | 1,515 | 1,447 | 1,495 | +3.53% | 39,700 | 65億5192万 | +0.13% |
| 03/17 | 1,470 | 1,483 | 1,437 | 1,444 | -1.77% | 49,600 | 63億2841万 | -3.54% |
| 03/16 | 1,458 | 1,476 | 1,436 | 1,470 | -0.94% | 29,800 | 64億4236万 | -2.13% |
| 03/13 | 1,435 | 1,490 | 1,435 | 1,484 | -0.54% | 27,500 | 65億371万 | -1.59% |
| 03/12 | 1,420 | 1,496 | 1,416 | 1,492 | +3.25% | 41,400 | 65億3877万 | -1.32% |
| 03/11 | 1,481 | 1,493 | 1,445 | 1,445 | -3.09% | 71,800 | 63億3279万 | -5.06% |
| 03/10 | 1,453 | 1,500 | 1,438 | 1,491 | +4.41% | 66,400 | 65億3439万 | -2.8% |
| 03/09 | 1,380 | 1,430 | 1,361 | 1,428 | -2.86% | 81,600 | 62億5829万 | -7.57% |
| 03/06 | 1,407 | 1,518 | 1,363 | 1,470 | +3.52% | 321,800 | 64億4236万 | -5.65% |
| 03/05 | 1,399 | 1,431 | 1,380 | 1,420 | +4.72% | 65,500 | 62億2323万 | -9.61% |
| 03/04 | 1,419 | 1,425 | 1,306 | 1,356 | -6.09% | 185,800 | 59億4275万 | -14.56% |
| 03/03 | 1,455 | 1,474 | 1,418 | 1,444 | -1.57% | 71,800 | 63億2841万 | -10.14% |
| 03/02 | 1,488 | 1,541 | 1,455 | 1,467 | -2.72% | 64,200 | 64億2921万 | -9.72% |
| 02/27 | 1,470 | 1,515 | 1,470 | 1,508 | +3.57% | 40,300 | 66億890万 | -7.94% |
| 02/26 | 1,434 | 1,468 | 1,423 | 1,456 | +1.18% | 41,900 | 63億8100万 | -11.81% |
| 02/25 | 1,440 | 1,466 | 1,413 | 1,439 | -0.07% | 78,300 | 63億650万 | -13.63% |
| 02/24 | 1,543 | 1,543 | 1,421 | 1,440 | -6.86% | 176,600 | 63億1088万 | -14.49% |
| 02/20 | 1,511 | 1,550 | 1,487 | 1,546 | +1.58% | 48,700 | 67億7543万 | -9.06% |
| 02/19 | 1,597 | 1,614 | 1,505 | 1,522 | -2.25% | 108,600 | 66億7025万 | -11.2% |
| 02/18 | 1,572 | 1,635 | 1,530 | 1,557 | +3.52% | 117,100 | 68億2364万 | -9.95% |
| 02/17 | 1,545 | 1,552 | 1,460 | 1,504 | -2.97% | 143,000 | 65億9137万 | -13.96% |
| 02/16 | 1,600 | 1,600 | 1,413 | 1,550 | +2.38% | 307,800 | 67億9296万 | -12.33% |
| 02/13 | （IR情報）15:31 資本金の額の減少に関するお知らせ |
| 02/13 | （IR情報）15:31 事業計画及び成長可能性に関する事項 |
| 02/13 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:31 2025年12月期通期決算説明資料 |
| 02/13 | 1,682 | 1,682 | 1,491 | 1,514 | -10.41% | 157,200 | 66億3519万 | -15.18% |
| 02/12 | 1,696 | 1,719 | 1,669 | 1,690 | +0.12% | 49,300 | 74億652万 | -6.22% |
| 02/10 | 1,613 | 1,728 | 1,613 | 1,688 | +5.11% | 54,100 | 73億9776万 | -6.69% |
| 02/09 | 1,632 | 1,646 | 1,569 | 1,606 | +1.97% | 32,300 | 70億3839万 | -11.37% |
| 02/06 | 1,590 | 1,599 | 1,564 | 1,575 | -2.23% | 43,600 | 69億253万 | -13.41% |
| 02/05 | 1,600 | 1,641 | 1,600 | 1,611 | +1.19% | 57,600 | 70億6030万 | -11.92% |
| 02/04 | 1,715 | 1,722 | 1,550 | 1,592 | -8.08% | 346,100 | 69億7703万 | -13.2% |
| 02/03 | 1,758 | 1,776 | 1,730 | 1,732 | -0.29% | 38,700 | 75億9059万 | -5.97% |
| 02/02 | 1,773 | 1,832 | 1,725 | 1,737 | -1.75% | 95,800 | 76億1250万 | -5.7% |
| 01/30 | 1,749 | 1,783 | 1,749 | 1,768 | +0.97% | 8,300 | 77億4836万 | - |
| 01/29 | 1,784 | 1,806 | 1,731 | 1,751 | -3.15% | 101,500 | 76億7386万 | - |
| 01/28 | 1,812 | 1,814 | 1,741 | 1,808 | -0.22% | 70,600 | 79億2366万 | - |
| 01/27 | 1,862 | 1,869 | 1,812 | 1,812 | -3.1% | 26,900 | 79億4119万 | - |
| 01/26 | 1,870 | 1,888 | 1,870 | 1,870 | -0.48% | 43,100 | 81億9538万 | - |
| 01/23 | 1,795 | 1,892 | 1,795 | 1,879 | +4.45% | 37,900 | 82億3483万 | - |
| 01/22 | 1,850 | 1,863 | 1,799 | 1,799 | -1.64% | 42,400 | 78億8422万 | - |
| 01/21 | 1,794 | 1,841 | 1,794 | 1,829 | -0.44% | 37,800 | 80億1570万 | - |
| 01/20 | 1,885 | 1,887 | 1,810 | 1,837 | -2.55% | 56,600 | 80億5076万 | - |
| 01/19 | 1,845 | 1,888 | 1,845 | 1,885 | +2.56% | 31,900 | 82億6112万 | - |
| 01/16 | 1,892 | 1,900 | 1,820 | 1,838 | -3.16% | 116,500 | 80億5514万 | - |
| 01/15 | 1,892 | 1,938 | 1,847 | 1,898 | -0.42% | 80,100 | 83億1809万 | - |
| 01/14 | 2,020 | 2,049 | 1,900 | 1,906 | -6.06% | 189,300 | 83億5315万 | - |
| 01/13 | 2,020 | 2,063 | 1,912 | 2,029 | +1.76% | 149,900 | 88億9221万 | - |
| 01/09 | （5%ルール）柴田大介（3.73%） |
| 01/09 | （5%ルール）栗山規夫（3.87%）エールユー（25.61%） |
| 01/09 | 2,005 | 2,099 | 1,935 | 1,994 | +1.12% | 205,300 | 87億3882万 | - |
| 01/08 | （5%ルール）三井住友DSアセットマネジメント（5.31%） |
| 01/08 | 1,956 | 1,998 | 1,912 | 1,972 | +1.28% | 136,200 | 86億4240万 | - |
| 01/07 | 1,846 | 1,974 | 1,840 | 1,947 | +4.68% | 249,700 | 85億3284万 | - |
| 01/06 | （5%ルール）柴田大介（5.74%） |
| 01/06 | （5%ルール）栗山規夫（5.94%）エールユー（27.38%） |
| 01/06 | 1,779 | 1,888 | 1,779 | 1,860 | +5.32% | 188,600 | 81億5156万 | - |
| 01/05 | 1,800 | 1,800 | 1,730 | 1,766 | -0.62% | 98,300 | 77億3960万 | - |
| 2025 |
| 12/30 | 1,788 | 1,810 | 1,702 | 1,777 | -2.2% | 350,800 | 77億8780万 | - |
| 12/29 | 1,765 | 1,944 | 1,753 | 1,817 | +3.3% | 446,500 | 79億6311万 | - |
| 12/26 | （5%ルール）JICベンチャー・グロース・インベストメンツ（6.16%） |
| 12/26 | 1,759 | 1,797 | 1,686 | 1,759 | -0.57% | 652,700 | 77億892万 | - |
| 12/25 | 1,825 | 1,853 | 1,756 | 1,769 | +1.38% | 677,500 | 77億5274万 | - |
| 12/24 | 1,875 | 1,900 | 1,743 | 1,745 | 0% | 3,136,000 | 76億4756万 | - |
| 12/24 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
| 12/24 | （IR情報）8:00 主要株主の異動に関するお知らせ |
| 12/24 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
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。
