| 2026 |
| 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% |
| 01/27 | 1,019 | 1,019 | 990 | 1,005 | +0.1% | 8,900 | 43億9945万 | -5.72% |
| 01/26 | 1,053 | 1,053 | 1,002 | 1,004 | -4.56% | 9,400 | 43億9507万 | -5.9% |
| 01/23 | 1,093 | 1,097 | 1,050 | 1,052 | -4.36% | 9,400 | 46億519万 | -1.68% |
| 01/22 | 1,084 | 1,138 | 1,084 | 1,100 | +1.66% | 4,000 | 48億1532万 | +2.61% |
| 01/21 | 1,083 | 1,102 | 1,072 | 1,082 | -1.01% | 3,400 | 47億3652万 | +1.03% |
| 01/20 | 1,121 | 1,132 | 1,093 | 1,093 | -1.89% | 2,900 | 47億8467万 | +2.15% |
| 01/19 | 1,147 | 1,150 | 1,108 | 1,114 | -0.98% | 5,000 | 48億7660万 | +4.31% |
| 01/16 | 1,085 | 1,145 | 1,085 | 1,125 | +3.97% | 5,700 | 49億2476万 | +5.73% |
| 01/15 | 1,087 | 1,091 | 1,082 | 1,082 | -0.46% | 4,500 | 47億3652万 | +1.98% |
| 01/14 | 1,088 | 1,103 | 1,084 | 1,087 | -1% | 6,300 | 47億5841万 | +2.64% |
| 01/13 | 1,111 | 1,128 | 1,088 | 1,098 | +0.37% | 11,800 | 48億656万 | +3.98% |
| 01/09 | 1,127 | 1,145 | 1,094 | 1,094 | -0.45% | 14,100 | 47億8905万 | +4.09% |
| 01/08 | 1,085 | 1,099 | 1,063 | 1,099 | +1.57% | 10,500 | 48億1094万 | +4.87% |
| 01/07 | 1,048 | 1,151 | 1,048 | 1,082 | +3.05% | 21,400 | 47億3652万 | +3.64% |
| 01/06 | 1,052 | 1,058 | 1,050 | 1,050 | 0% | 3,900 | 45億9644万 | +0.77% |
| 01/05 | 1,051 | 1,065 | 1,043 | 1,050 | 0% | 4,600 | 45億9644万 | +0.96% |
| 2025 |
| 12/30 | 1,041 | 1,052 | 1,040 | 1,050 | 0% | 5,600 | 45億9644万 | +1.25% |
| 12/29 | 1,043 | 1,074 | 1,043 | 1,050 | +1.74% | 17,100 | 45億9644万 | +1.55% |
| 12/26 | 1,044 | 1,046 | 1,030 | 1,032 | -1.05% | 19,300 | 45億1764万 | +0.1% |
| 12/25 | 1,046 | 1,050 | 1,034 | 1,043 | -0.38% | 15,800 | 45億6580万 | +1.46% |
| 12/24 | 1,032 | 1,047 | 1,030 | 1,047 | +0.29% | 6,800 | 45億8331万 | +2.05% |
| 12/23 | 1,025 | 1,049 | 1,025 | 1,044 | +0.1% | 8,100 | 45億7017万 | +1.85% |
| 12/22 | 1,070 | 1,070 | 1,040 | 1,043 | -1.97% | 1,400 | 45億6580万 | +1.56% |
| 12/19 | 1,032 | 1,066 | 1,030 | 1,064 | +0.57% | 9,800 | 46億5773万 | +3.3% |
| 12/18 | 1,025 | 1,058 | 1,020 | 1,058 | +3.22% | 2,200 | 46億3146万 | +2.62% |
| 12/17 | 1,067 | 1,067 | 1,020 | 1,025 | -5.53% | 6,800 | 44億8700万 | -0.68% |
| 12/16 | 1,120 | 1,129 | 1,085 | 1,085 | -2.25% | 7,600 | 47億4965万 | +5.03% |
| 12/15 | 1,087 | 1,126 | 1,081 | 1,110 | +5.01% | 12,900 | 48億5909万 | +7.45% |
| 12/12 | 1,055 | 1,070 | 1,002 | 1,057 | -0.19% | 26,500 | 46億2708万 | +2.52% |
| 12/11 | 1,054 | 1,085 | 1,036 | 1,059 | +0.86% | 12,800 | 46億3584万 | +2.72% |
| 12/10 | 1,058 | 1,058 | 1,028 | 1,050 | +2.14% | 6,000 | 45億9644万 | +2.04% |
| 12/09 | 1,025 | 1,028 | 999 | 1,028 | -0.29% | 4,900 | 45億13万 | -0.1% |
| 12/08 | 1,025 | 1,031 | 1,023 | 1,031 | +0.1% | 4,100 | 45億1327万 | +0.19% |
| 12/05 | 1,008 | 1,046 | 1,008 | 1,030 | +1.88% | 12,300 | 45億889万 | +0.1% |
| 12/04 | 1,007 | 1,020 | 1,003 | 1,011 | +1.92% | 4,100 | 44億2571万 | -1.75% |
| 12/03 | 998 | 1,002 | 981 | 992 | -0.6% | 5,600 | 43億4254万 | -3.69% |
| 12/02 | 1,000 | 1,020 | 998 | 998 | -2.35% | 5,100 | 43億6881万 | -3.2% |
| 12/01 | 1,020 | 1,030 | 1,018 | 1,022 | +0.2% | 9,300 | 44億7387万 | -1.06% |
| 11/28 | 999 | 1,060 | 999 | 1,020 | +2.1% | 4,400 | 44億6511万 | -1.35% |
| 11/27 | 980 | 1,013 | 972 | 999 | +1.01% | 5,300 | 43億7318万 | -3.38% |
| 11/26 | 956 | 991 | 956 | 989 | +2.59% | 4,100 | 43億2941万 | -4.54% |
| 11/25 | （IR情報）16:00 イベントス主催「2025年11月13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 |
| 11/25 | 970 | 977 | 956 | 964 | -0.1% | 8,700 | 42億1997万 | -7.13% |
| 11/21 | 953 | 975 | 907 | 965 | +0.1% | 28,000 | 42億2435万 | -7.3% |
| 11/20 | 987 | 1,004 | 945 | 964 | -3.6% | 33,500 | 42億1920万 | -7.75% |
| 11/19 | 1,050 | 1,060 | 960 | 1,000 | -2.53% | 46,900 | 43億7676万 | -4.76% |
| 11/18 | （IR情報）16:00 代表取締役会長兼社長による当社株式取得(契約締結)に関するお知らせ |
| 11/18 | （IR情報）16:00 2026年３月期 第２四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 |
| 11/18 | 1,084 | 1,084 | 981 | 1,026 | -6.22% | 54,700 | 44億9056万 | -2.47% |
| 11/17 | 1,102 | 1,115 | 1,023 | 1,094 | -1.44% | 15,100 | 47億8818万 | +3.8% |
| 11/14 | 1,096 | 1,190 | 1,090 | 1,110 | +1.28% | 39,000 | 48億5821万 | +5.11% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,089 | 1,105 | 1,078 | 1,096 | +1.2% | 15,600 | 47億9693万 | +3.69% |
| 11/12 | 1,051 | 1,083 | 1,044 | 1,083 | +2.95% | 10,800 | 47億4003万 | +2.36% |
| 11/11 | 1,080 | 1,086 | 1,052 | 1,052 | -1.59% | 10,400 | 46億435万 | -0.38% |
| 11/10 | 1,050 | 1,081 | 1,050 | 1,069 | +0.09% | 5,300 | 46億7876万 | +1.42% |
| 11/07 | 1,029 | 1,068 | 1,029 | 1,068 | +2.4% | 4,900 | 46億7438万 | +1.62% |
| 11/06 | 1,050 | 1,064 | 1,043 | 1,043 | +1.76% | 9,100 | 45億6496万 | -0.76% |
| 11/05 | 1,030 | 1,039 | 1,016 | 1,025 | -2.29% | 7,100 | 44億8618万 | -2.66% |
| 11/04 | 1,031 | 1,049 | 1,031 | 1,049 | +1.75% | 2,900 | 45億9122万 | -0.57% |
| 10/31 | 1,032 | 1,049 | 1,030 | 1,031 | 0% | 10,100 | 45億1244万 | -2.37% |
| 10/30 | 1,021 | 1,048 | 1,021 | 1,031 | 0% | 8,500 | 45億189万 | -2.55% |
| 10/29 | 1,017 | 1,064 | 1,010 | 1,031 | +1.38% | 5,800 | 45億189万 | -2.55% |
| 10/28 | （IR情報）16:00 イベントス主催「2025年11月13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 |
| 10/28 | 1,030 | 1,085 | 1,017 | 1,017 | -1.36% | 12,900 | 44億4076万 | -4.06% |
| 10/27 | 1,049 | 1,065 | 1,031 | 1,031 | -1.72% | 6,900 | 45億189万 | -2.92% |
| 10/24 | 1,033 | 1,053 | 1,033 | 1,049 | +1.16% | 2,800 | 45億8049万 | -1.13% |
| 10/23 | 1,039 | 1,051 | 1,025 | 1,037 | -0.19% | 5,800 | 45億2809万 | -2.17% |
| 10/22 | （IR情報）16:00 「日経マネー」2025年12月号（2025年10月21日発売）「注目のお宝株！イチオシ企業大特集」への掲載のお知らせ |
| 10/22 | 1,026 | 1,056 | 1,026 | 1,039 | +1.37% | 3,300 | 45億3683万 | -1.89% |
| 10/21 | 1,041 | 1,041 | 1,021 | 1,025 | -1.91% | 10,900 | 44億7549万 | -3.12% |
| 10/20 | 1,048 | 1,066 | 1,037 | 1,045 | +0.48% | 10,800 | 45億6282万 | -1.14% |
| 10/17 | 1,061 | 1,090 | 1,036 | 1,040 | -1.98% | 34,100 | 45億4098万 | -1.7% |
| 10/16 | 1,095 | 1,095 | 1,054 | 1,061 | -3.46% | 1,900 | 46億3268万 | +0.28% |
| 10/15 | 1,040 | 1,112 | 1,040 | 1,099 | +5.67% | 31,800 | 47億9860万 | +3.97% |
| 10/14 | 1,054 | 1,081 | 1,009 | 1,040 | -5.2% | 33,300 | 45億4098万 | -1.42% |
| 10/10 | 1,122 | 1,136 | 1,080 | 1,097 | -3.01% | 20,500 | 47億8987万 | +3.98% |
| 10/09 | 1,179 | 1,180 | 1,121 | 1,131 | -0.53% | 36,800 | 49億3832万 | +7.31% |
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。
