| 2026 |
| 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% |
| 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 |
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。
