| 2026 |
| 06/25 | 653 | 658 | 650 | 658 | +0.77% | 5,700 | 28億8066万 | -6.27% |
| 06/24 | 668 | 670 | 653 | 653 | +0.15% | 2,500 | 28億5877万 | -7.64% |
| 06/23 | 674 | 682 | 652 | 652 | -3.55% | 5,400 | 28億5440万 | -8.3% |
| 06/22 | 718 | 718 | 675 | 676 | +0.45% | 6,200 | 29億5947万 | -5.59% |
| 06/19 | 691 | 691 | 673 | 673 | -1.75% | 4,700 | 29億4633万 | -6.79% |
| 06/18 | 690 | 695 | 685 | 685 | -0.58% | 6,800 | 29億9887万 | -5.52% |
| 06/17 | 692 | 692 | 682 | 689 | +1.03% | 2,600 | 30億1638万 | -4.7% |
| 06/16 | （5%ルール）SATO TSUKASA（6.37%） |
| 06/16 | 680 | 686 | 660 | 682 | -1.16% | 6,400 | 29億8573万 | -5.41% |
| 06/15 | 656 | 694 | 656 | 690 | +8.49% | 9,300 | 30億2076万 | -3.9% |
| 06/12 | （IR情報）17:00 代表取締役会長兼社長による当社株式取得に関するお知らせ |
| 06/12 | 666 | 670 | 630 | 636 | -3.78% | 13,100 | 27億8435万 | -10.92% |
| 06/11 | （IR情報）17:00 連結子会社(アオラナウ株式会社)の株式の追加取得(持分比率の変更)に関するお知らせ |
| 06/11 | 662 | 683 | 656 | 661 | -0.9% | 7,200 | 28億9380万 | -7.29% |
| 06/10 | 708 | 708 | 665 | 667 | -4.85% | 5,700 | 29億2006万 | -6.06% |
| 06/09 | 697 | 701 | 689 | 701 | +3.55% | 1,900 | 30億6891万 | -0.85% |
| 06/08 | 680 | 706 | 677 | 677 | -4.65% | 14,000 | 29億6384万 | -3.7% |
| 06/05 | 690 | 710 | 690 | 710 | +1.14% | 3,600 | 31億832万 | +1.43% |
| 06/04 | 730 | 731 | 680 | 702 | -5.14% | 31,700 | 30億7329万 | +0.86% |
| 06/03 | 794 | 802 | 740 | 740 | -6.45% | 13,200 | 32億3965万 | +6.78% |
| 06/02 | 814 | 838 | 767 | 791 | -1% | 28,200 | 34億6293万 | +14.97% |
| 06/01 | 725 | 824 | 725 | 799 | +11.9% | 36,100 | 34億9795万 | +17.16% |
| 05/29 | 731 | 747 | 709 | 714 | -2.19% | 3,600 | 31億2583万 | +5.78% |
| 05/28 | 721 | 731 | 712 | 730 | +0.27% | 2,700 | 31億9587万 | +8.79% |
| 05/27 | 759 | 759 | 704 | 728 | -2.15% | 10,100 | 31億8712万 | +9.31% |
| 05/26 | 731 | 769 | 730 | 744 | +1.78% | 10,300 | 32億5716万 | +12.39% |
| 05/25 | 770 | 770 | 731 | 731 | -5.06% | 12,400 | 32億25万 | +11.26% |
| 05/22 | 793 | 793 | 759 | 770 | -1.03% | 9,300 | 33億7099万 | +18.1% |
| 05/21 | 730 | 778 | 729 | 778 | +5.14% | 16,400 | 34億601万 | +20.43% |
| 05/20 | 780 | 787 | 730 | 740 | -5.37% | 22,600 | 32億3965万 | +15.63% |
| 05/19 | 813 | 813 | 780 | 782 | -5.21% | 34,100 | 34億2353万 | +23.15% |
| 05/18 | 802 | 841 | 758 | 825 | +11.19% | 70,700 | 36億1178万 | +31.16% |
| 05/15 | 742 | 742 | 733 | 742 | +15.58% | 26,400 | 32億4841万 | +19.48% |
| 05/14 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 05/14 | （IR情報）16:00 2026年3月期通期決算説明資料 |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 640 | 647 | 631 | 642 | +0.31% | 6,000 | 28億1062万 | +4.39% |
| 05/13 | 618 | 648 | 615 | 640 | +5.26% | 10,800 | 28億186万 | +4.23% |
| 05/12 | 595 | 610 | 593 | 608 | +2.18% | 9,900 | 26億6177万 | -0.65% |
| 05/11 | 597 | 600 | 595 | 595 | -0.5% | 8,100 | 26億486万 | -2.78% |
| 05/08 | 590 | 598 | 590 | 598 | 0% | 2,300 | 26億1799万 | -2.29% |
| 05/07 | 611 | 611 | 590 | 598 | 0% | 6,000 | 26億1799万 | -2.29% |
| 05/01 | 604 | 606 | 590 | 598 | -0.17% | 6,200 | 26億1799万 | -2.45% |
| 04/30 | 608 | 610 | 595 | 599 | -0.99% | 3,300 | 26億2237万 | -2.44% |
| 04/28 | （IR情報）16:00 イベントス主催「2026年5月14日開催 個人投資家向け 決算当日IRセミナー（リモート型ライブ配信）」登壇のお知らせ |
| 04/28 | 590 | 605 | 590 | 605 | +1% | 9,400 | 26億4863万 | -1.47% |
| 04/27 | 620 | 620 | 599 | 599 | -4.62% | 15,400 | 26億2237万 | -2.28% |
| 04/24 | 620 | 628 | 615 | 628 | +0.32% | 7,500 | 27億4933万 | +2.45% |
| 04/23 | 630 | 631 | 614 | 626 | -0.63% | 5,100 | 27億4057万 | +1.95% |
| 04/22 | 625 | 638 | 625 | 630 | +1.29% | 3,900 | 27億5808万 | +2.61% |
| 04/21 | 617 | 629 | 602 | 622 | +2.3% | 7,500 | 27億2306万 | +1.3% |
| 04/20 | 600 | 619 | 600 | 608 | -1.94% | 13,800 | 26億6177万 | -0.98% |
| 04/17 | 610 | 620 | 610 | 620 | 0% | 4,800 | 27億1430万 | +0.81% |
| 04/16 | 625 | 625 | 610 | 620 | +0.16% | 6,000 | 27億1430万 | +0.65% |
| 04/15 | 620 | 624 | 613 | 619 | +0.16% | 6,400 | 27億993万 | +0.16% |
| 04/14 | 623 | 623 | 613 | 618 | +0.32% | 3,200 | 27億555万 | -0.16% |
| 04/13 | 635 | 635 | 616 | 616 | -1.91% | 3,400 | 26億9679万 | -0.32% |
| 04/10 | 621 | 636 | 619 | 628 | +1.13% | 3,800 | 27億4933万 | +1.29% |
| 04/09 | 617 | 625 | 615 | 621 | -0.32% | 2,900 | 27億1868万 | +0.16% |
| 04/08 | 610 | 631 | 609 | 623 | +0.65% | 4,400 | 27億2744万 | +0.65% |
| 04/07 | 605 | 619 | 605 | 619 | +2.31% | 2,500 | 27億993万 | +0.32% |
| 04/06 | 605 | 626 | 599 | 605 | +1% | 5,800 | 26億4863万 | -1.94% |
| 04/03 | 603 | 613 | 599 | 599 | -0.83% | 3,700 | 26億2237万 | -3.07% |
| 04/02 | 611 | 613 | 596 | 604 | 0% | 6,000 | 26億4426万 | -2.27% |
| 04/01 | 599 | 618 | 599 | 604 | +1% | 6,300 | 26億4426万 | -2.27% |
| 03/31 | 600 | 602 | 591 | 598 | -0.17% | 3,400 | 26億1799万 | -3.24% |
| 03/30 | 612 | 612 | 598 | 599 | -2.12% | 1,300 | 26億2237万 | -2.76% |
| 03/27 | 618 | 620 | 612 | 612 | -0.97% | 2,800 | 26億7928万 | -0.49% |
| 03/26 | 617 | 618 | 605 | 618 | +1.81% | 3,500 | 27億555万 | +0.65% |
| 03/25 | 605 | 620 | 604 | 607 | +2.36% | 6,300 | 26億5739万 | -0.82% |
| 03/24 | 635 | 635 | 593 | 593 | -0.34% | 10,600 | 25億9610万 | -3.1% |
| 03/23 | 608 | 614 | 594 | 595 | -6.74% | 11,900 | 26億486万 | -3.72% |
| 03/19 | 638 | 646 | 611 | 638 | -1.24% | 19,700 | 27億9311万 | +1.11% |
| 03/18 | 635 | 650 | 635 | 646 | +2.7% | 8,400 | 28億2813万 | +0.78% |
| 03/17 | 631 | 639 | 618 | 629 | +0.96% | 6,300 | 27億5370万 | -3.53% |
| 03/16 | 623 | 631 | 611 | 623 | -1.58% | 6,300 | 27億2744万 | -6.03% |
| 03/13 | 633 | 636 | 633 | 633 | -0.16% | 800 | 27億7122万 | -6.22% |
| 03/12 | 651 | 659 | 621 | 634 | -5.51% | 15,200 | 27億7559万 | -7.58% |
| 03/11 | 664 | 690 | 647 | 671 | +5.84% | 21,600 | 29億3758万 | -4.01% |
| 03/10 | 604 | 650 | 604 | 634 | +4.45% | 14,100 | 27億7559万 | -10.45% |
| 03/09 | 608 | 620 | 599 | 607 | -7.75% | 17,300 | 26億5739万 | -15.81% |
| 03/06 | 611 | 664 | 611 | 658 | +5.79% | 17,900 | 28億8066万 | -10.6% |
| 03/05 | 614 | 626 | 607 | 622 | +3.67% | 12,100 | 27億2306万 | -16.96% |
| 03/04 | 581 | 600 | 573 | 600 | +3.27% | 17,600 | 26億2674万 | -21.47% |
| 03/03 | 604 | 605 | 581 | 581 | -5.37% | 22,800 | 25億4356万 | -25.61% |
| 03/02 | 618 | 636 | 604 | 614 | -3.76% | 28,400 | 26億8804万 | -23.15% |
| 02/27 | 605 | 638 | 605 | 638 | +6.16% | 10,200 | 27億9311万 | -22.1% |
| 02/26 | （IR情報）16:00 イベントス主催「2026年2月12日開催 個人投資家向け 決算当日IRセミナー」動画および書き起こし記事公開のお知らせ |
| 02/26 | 609 | 622 | 596 | 601 | -0.83% | 18,600 | 26億3112万 | -28.2% |
| 02/25 | 584 | 606 | 581 | 606 | +4.3% | 32,600 | 26億5301万 | -29.21% |
| 02/24 | 578 | 600 | 576 | 581 | +2.29% | 31,300 | 25億4356万 | -33.75% |
| 02/20 | 562 | 569 | 562 | 568 | -0.7% | 8,800 | 24億8645万 | -36.75% |
| 02/19 | 584 | 584 | 566 | 572 | +0.18% | 21,400 | 25億396万 | -37.76% |
| 02/18 | （IR情報）16:00 2026年３月期 第３四半期決算に関する説明動画および書き起こし記事公開のお知らせ |
| 02/18 | 588 | 588 | 568 | 571 | +0.53% | 25,900 | 24億9959万 | -39.26% |
| 02/17 | 580 | 599 | 540 | 568 | -6.43% | 122,600 | 24億8645万 | -40.89% |
| 02/16 | 607 | 628 | 607 | 607 | -19.82% | 92,400 | 26億5718万 | -38.19% |
| 02/13 | 757 | 757 | 757 | 757 | -16.54% | 5,400 | 33億1381万 | -24.38% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 905 | 947 | 905 | 907 | +0.22% | 12,900 | 39億7045万 | -10.55% |
| 02/10 | 898 | 941 | 894 | 905 | -0.33% | 9,900 | 39億6169万 | -11.27% |
| 02/09 | 916 | 916 | 905 | 908 | -0.55% | 4,500 | 39億7482万 | -11.5% |
| 02/06 | 905 | 921 | 900 | 913 | -0.11% | 9,500 | 39億9671万 | -11.53% |
| 02/05 | 899 | 923 | 873 | 914 | 0% | 12,900 | 40億109万 | -11.86% |
| 02/04 | 920 | 950 | 898 | 914 | -3.69% | 24,200 | 40億109万 | -12.28% |
| 02/03 | 905 | 957 | 905 | 949 | +5.8% | 9,700 | 41億5431万 | -9.36% |
| 02/02 | 984 | 984 | 887 | 897 | -6.07% | 26,800 | 39億2667万 | -14.65% |
| 01/30 | 975 | 990 | 948 | 955 | -3.54% | 14,400 | 41億8057万 | -9.65% |
| 01/29 | 990 | 995 | 968 | 990 | -0.1% | 5,900 | 43億3379万 | -6.6% |
| 01/28 | （IR情報）11:30 株式会社フィスコによるサークレイス株式会社の企業調査レポート公開のお知らせ |
| 01/28 | 991 | 1,005 | 990 | 991 | -1.39% | 6,900 | 43億3816万 | -6.77% |
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。
