| 2026 |
| 03/06 | 1,321 | 1,375 | 1,312 | 1,358 | +2.96% | 51,500 | 80億3883万 | -14.21% |
| 03/05 | 1,336 | 1,365 | 1,305 | 1,319 | +1.85% | 77,300 | 78億796万 | -17.72% |
| 03/04 | 1,293 | 1,310 | 1,246 | 1,295 | -3.79% | 158,100 | 76億6589万 | -20.16% |
| 03/03 | 1,438 | 1,438 | 1,340 | 1,346 | -7.11% | 151,100 | 79億6779万 | -18.13% |
| 03/02 | 1,544 | 1,548 | 1,407 | 1,449 | -6.64% | 233,700 | 85億7751万 | -13.03% |
| 02/27 | 1,564 | 1,616 | 1,516 | 1,552 | -1.21% | 235,600 | 91億8723万 | -7.78% |
| 02/26 | 1,535 | 1,590 | 1,524 | 1,571 | +4.32% | 37,400 | 92億9971万 | -7.37% |
| 02/25 | 1,485 | 1,535 | 1,485 | 1,506 | +1.55% | 48,300 | 89億1493万 | -11.93% |
| 02/24 | 17:00 オーストラリア子会社設立に関するお知らせ |
| 02/24 | 17:00 連結子会社に対する債権の株式化(デット・エクイティ・スワップ)の実施に関するお知らせ |
| 02/24 | 1,560 | 1,572 | 1,459 | 1,483 | -5.78% | 135,200 | 87億7878万 | -14.13% |
| 02/20 | 1,582 | 1,591 | 1,553 | 1,574 | -0.88% | 47,700 | 93億1726万 | -9.8% |
| 02/19 | 1,600 | 1,624 | 1,571 | 1,588 | -0.13% | 33,900 | 94億13万 | -9.88% |
| 02/18 | 1,591 | 1,620 | 1,571 | 1,590 | -0.19% | 35,800 | 94億1197万 | -10.42% |
| 02/17 | 1,610 | 1,646 | 1,576 | 1,593 | -1.3% | 53,900 | 94億2973万 | -10.86% |
| 02/16 | 1,622 | 1,632 | 1,590 | 1,614 | +2.02% | 83,100 | 95億5404万 | -10.28% |
| 02/13 | 1,694 | 1,694 | 1,571 | 1,582 | -6.83% | 108,600 | 93億6462万 | -12.55% |
| 02/12 | 15:30 第11回定時株主総会の質疑応答の要旨 |
| 02/12 | 1,739 | 1,741 | 1,686 | 1,698 | -2.47% | 54,200 | 100億5128万 | -6.65% |
| 02/10 | 15:30 非連結子会社による事業譲受契約締結の決定に関するお知らせ |
| 02/10 | 1,676 | 1,749 | 1,676 | 1,741 | +4.31% | 48,200 | 103億581万 | -4.55% |
| 02/09 | 1,661 | 1,689 | 1,650 | 1,669 | +0.6% | 50,700 | 98億7961万 | -8.6% |
| 02/06 | 1,681 | 1,691 | 1,634 | 1,659 | -1.72% | 88,400 | 98億2042万 | -9.44% |
| 02/05 | 1,711 | 1,723 | 1,685 | 1,688 | -2.14% | 127,300 | 99億9208万 | -8.36% |
| 02/04 | 1,713 | 1,729 | 1,690 | 1,725 | +0.58% | 108,200 | 102億1110万 | -6.71% |
| 02/03 | 1,747 | 1,751 | 1,715 | 1,715 | -0.98% | 30,300 | 101億5191万 | -7.5% |
| 02/02 | 1,749 | 1,755 | 1,729 | 1,732 | -1.03% | 97,400 | 102億5254万 | -6.73% |
| 01/30 | 1,758 | 1,758 | 1,695 | 1,750 | -2.02% | 181,200 | 103億5909万 | -6.02% |
| 01/29 | 1,816 | 1,820 | 1,740 | 1,786 | -3.2% | 114,000 | 105億7219万 | -4.29% |
| 01/28 | 1,812 | 1,868 | 1,797 | 1,845 | +1.88% | 51,200 | 109億2144万 | -1.44% |
| 01/27 | 15:30 tripla、グループ導入施設数が10,000施設を突破 |
| 01/27 | 1,823 | 1,854 | 1,791 | 1,811 | -0.66% | 32,000 | 107億2018万 | -3.57% |
| 01/26 | 1,890 | 1,896 | 1,800 | 1,823 | -4.05% | 59,700 | 107億9121万 | -3.03% |
| 01/23 | 1,878 | 1,944 | 1,878 | 1,900 | +1.23% | 28,400 | 112億4701万 | +0.96% |
| 01/22 | 1,878 | 1,888 | 1,856 | 1,877 | 0% | 37,800 | 111億1086万 | +0.27% |
| 01/21 | 1,888 | 1,900 | 1,861 | 1,877 | -2.65% | 38,700 | 111億823万 | +0.64% |
| 01/20 | 1,914 | 1,928 | 1,852 | 1,928 | +0.36% | 61,800 | 114億1005万 | +3.94% |
| 01/19 | 1,980 | 1,982 | 1,921 | 1,921 | -1.34% | 59,900 | 113億6862万 | +4.18% |
| 01/16 | 1,970 | 1,970 | 1,884 | 1,947 | -1.62% | 56,700 | 115億2249万 | +6.22% |
| 01/15 | 1,924 | 1,994 | 1,891 | 1,979 | +2.91% | 84,800 | 117億1187万 | +8.56% |
| 01/14 | 1,913 | 1,966 | 1,897 | 1,923 | +1.16% | 81,700 | 113億8046万 | +6.36% |
| 01/13 | 1,896 | 1,910 | 1,856 | 1,901 | +0.37% | 51,100 | 112億5026万 | +5.91% |
| 01/09 | 1,859 | 1,908 | 1,847 | 1,894 | +2.6% | 54,100 | 112億883万 | +6.23% |
| 01/08 | 1,830 | 1,860 | 1,800 | 1,846 | 0% | 54,000 | 109億2477万 | +4.18% |
| 01/07 | 1,800 | 1,862 | 1,795 | 1,846 | +1.76% | 55,600 | 109億2477万 | +4.77% |
| 01/06 | 15:30 tripla株式会社、新CFO就任による新経営体制のお知らせ |
| 01/06 | 1,787 | 1,834 | 1,787 | 1,814 | +1.51% | 67,600 | 107億3539万 | +3.42% |
| 01/05 | 1,820 | 1,820 | 1,736 | 1,787 | -1.49% | 120,700 | 105億7560万 | +2.29% |
| 2025 |
| 12/30 | 1,884 | 1,905 | 1,802 | 1,814 | -4.98% | 96,900 | 107億3539万 | +4.31% |
| 12/29 | 1,914 | 1,975 | 1,886 | 1,909 | +1.87% | 94,500 | 112億9760万 | +10.35% |
| 12/26 | 1,865 | 1,896 | 1,836 | 1,874 | +0.59% | 59,500 | 110億9047万 | +9.02% |
| 12/25 | 1,808 | 1,874 | 1,797 | 1,863 | +4.96% | 109,700 | 110億2537万 | +9.2% |
| 12/24 | 1,884 | 1,884 | 1,755 | 1,775 | -4.57% | 179,800 | 105億458万 | +4.53% |
| 12/23 | 1,862 | 1,914 | 1,840 | 1,860 | +0.05% | 92,700 | 110億762万 | +9.86% |
| 12/22 | 1,935 | 1,941 | 1,835 | 1,859 | -3.88% | 149,700 | 109億9126万 | +10.13% |
| 12/19 | 1,997 | 2,016 | 1,915 | 1,934 | -3.01% | 154,900 | 114億3470万 | +14.85% |
| 12/18 | 1,845 | 2,028 | 1,840 | 1,994 | +7.2% | 234,500 | 117億8944万 | +18.76% |
| 12/17 | 1,867 | 1,893 | 1,785 | 1,860 | -0.21% | 160,000 | 109億9717万 | +11.31% |
| 12/16 | 1,864 | 1,964 | 1,813 | 1,864 | +13.11% | 683,500 | 110億2082万 | +12.15% |
| 12/15 | 16:00 2025年10月期決算短信〔日本基準〕(連結) |
| 12/15 | 16:00 個別業績と前期実績との差異に関するお知らせ |
| 12/15 | 16:00 連結子会社Surehigh社株式の前株式所有者に対する条件付取得対価の支払完了に関するお知らせ(開示事項の経過) |
| 12/15 | 16:00 事業計画及び成長可能性に関する事項中期経営計画(2026年10月期ー2028年10月期) |
| 12/15 | 1,683 | 1,715 | 1,641 | 1,648 | -2.89% | 217,600 | 97億4373万 | -0.3% |
| 12/12 | 17:00 連結子会社における不正アクセスの発生及び個人情報漏えいに関するお知らせ(第二報) |
| 12/12 | 1,645 | 1,697 | 1,645 | 1,697 | +2.97% | 87,900 | 100億3344万 | +2.66% |
| 12/11 | 1,690 | 1,692 | 1,628 | 1,648 | -0.12% | 66,000 | 97億4373万 | -0.06% |
| 12/10 | 1,644 | 1,671 | 1,631 | 1,650 | +1.04% | 67,900 | 97億5556万 | +0.18% |
| 12/09 | 1,688 | 1,692 | 1,616 | 1,633 | -4.17% | 64,700 | 96億5505万 | -0.85% |
| 12/08 | 17:10 連結子会社における不正アクセスの発生及び個人情報漏えいに関するお知らせ(第一報) |
| 12/08 | 1,615 | 1,716 | 1,615 | 1,704 | +6.5% | 73,300 | 100億7483万 | +3.27% |
| 12/05 | 1,592 | 1,616 | 1,587 | 1,600 | -0.06% | 25,800 | 94億5993万 | -2.97% |
| 12/04 | 1,606 | 1,644 | 1,587 | 1,601 | -0.31% | 49,600 | 94億6585万 | -3.09% |
| 12/03 | 1,615 | 1,627 | 1,574 | 1,606 | +0.06% | 39,900 | 94億9541万 | -3.14% |
| 12/02 | 1,624 | 1,645 | 1,602 | 1,605 | -0.56% | 32,900 | 94億8950万 | -3.66% |
| 12/01 | 1,643 | 1,659 | 1,597 | 1,614 | -1.71% | 38,500 | 95億4271万 | -3.53% |
| 11/28 | 1,632 | 1,667 | 1,632 | 1,642 | +0.86% | 30,500 | 97億826万 | -2.26% |
| 11/27 | 1,597 | 1,628 | 1,597 | 1,628 | +1.94% | 20,900 | 96億2548万 | -3.5% |
| 11/26 | 1,604 | 1,612 | 1,585 | 1,597 | +1.27% | 31,100 | 94億4220万 | -5.78% |
| 11/25 | 1,666 | 1,669 | 1,562 | 1,577 | -3.43% | 59,600 | 93億2395万 | -7.34% |
| 11/21 | 1,558 | 1,637 | 1,552 | 1,633 | +4.28% | 57,800 | 96億5505万 | -4.5% |
| 11/20 | 1,646 | 1,660 | 1,566 | 1,566 | -4.69% | 125,900 | 92億2734万 | -8.69% |
| 11/19 | 1,663 | 1,689 | 1,639 | 1,643 | -1.85% | 40,700 | 96億8105万 | -4.75% |
| 11/18 | 15:30 (開示事項の経過)当社連結子会社によるタイ非連結子会社設立完了に関するお知らせ |
| 11/18 | 1,696 | 1,706 | 1,657 | 1,674 | -2.73% | 38,100 | 98億6371万 | -3.4% |
| 11/17 | 1,733 | 1,748 | 1,691 | 1,721 | -2.05% | 54,700 | 101億4065万 | -1.15% |
| 11/14 | 1,794 | 1,818 | 1,743 | 1,757 | -3.57% | 66,000 | 103億5277万 | +0.4% |
| 11/13 | 1,781 | 1,855 | 1,761 | 1,822 | +2.36% | 105,100 | 107億3577万 | +3.64% |
| 11/12 | 1,684 | 1,784 | 1,675 | 1,780 | +8.08% | 92,700 | 104億8829万 | +0.79% |
| 11/11 | 1,666 | 1,672 | 1,633 | 1,647 | +0.3% | 41,800 | 97億462万 | -7.37% |
| 11/10 | 1,639 | 1,675 | 1,637 | 1,642 | +0.92% | 38,300 | 96億7515万 | -8.32% |
| 11/07 | 1,585 | 1,650 | 1,583 | 1,627 | +1.24% | 54,400 | 95億8677万 | -9.81% |
| 11/06 | 1,621 | 1,631 | 1,590 | 1,607 | -0.12% | 50,200 | 94億6892万 | -11.65% |
| 11/05 | 1,626 | 1,628 | 1,577 | 1,609 | -1.77% | 68,300 | 94億8071万 | -12.41% |
| 11/04 | 1,693 | 1,699 | 1,638 | 1,638 | -3.65% | 71,200 | 96億5159万 | -11.65% |
| 10/31 | 1,685 | 1,715 | 1,681 | 1,700 | +0.89% | 42,400 | 100億1691万 | -9.24% |
| 10/30 | 1,680 | 1,710 | 1,657 | 1,685 | +0.78% | 74,100 | 99億2852万 | -10.89% |
| 10/29 | 1,783 | 1,783 | 1,660 | 1,672 | -5.16% | 107,800 | 98億5192万 | -12.37% |
| 10/28 | 1,802 | 1,802 | 1,763 | 1,763 | -2.22% | 37,400 | 103億8812万 | -8.56% |
| 10/27 | 1,796 | 1,824 | 1,787 | 1,803 | +1.58% | 42,900 | 106億2382万 | -7.16% |
| 10/24 | 1,778 | 1,799 | 1,758 | 1,775 | -0.28% | 37,000 | 104億5883万 | -9.16% |
| 10/23 | 1,837 | 1,837 | 1,779 | 1,780 | -3.05% | 48,500 | 104億8829万 | -9.6% |
| 10/22 | 1,824 | 1,850 | 1,814 | 1,836 | +0.88% | 33,800 | 108億1826万 | -7.23% |
| 10/21 | 1,789 | 1,831 | 1,768 | 1,820 | +1.96% | 47,700 | 107億2398万 | -8.54% |
| 10/20 | 1,785 | 1,802 | 1,761 | 1,785 | +1.48% | 60,000 | 105億1775万 | -10.84% |
| 10/17 | 15:30 第9回新株予約権(ストック・オプション)の発行に関するお知らせ |
| 10/17 | 1,757 | 1,771 | 1,736 | 1,759 | -0.96% | 56,300 | 103億6455万 | -12.75% |
| 10/16 | 1,809 | 1,830 | 1,772 | 1,776 | -2.2% | 126,400 | 104億6472万 | -12.51% |
| 10/15 | 1,825 | 1,848 | 1,811 | 1,816 | -0.16% | 67,200 | 107億42万 | -11.07% |
| 10/14 | 1,848 | 1,862 | 1,802 | 1,819 | -3.5% | 103,100 | 107億1809万 | -11.44% |
| 10/10 | 1,923 | 1,937 | 1,879 | 1,885 | -2.94% | 61,200 | 111億698万 | -8.72% |
| 10/09 | 1,970 | 1,970 | 1,911 | 1,942 | -1.42% | 88,300 | 114億4285万 | -6.27% |
| 10/08 | 2,002 | 2,004 | 1,953 | 1,970 | -2.18% | 80,700 | 116億783万 | -5.24% |
| 10/07 | 2,075 | 2,133 | 2,007 | 2,014 | -2.89% | 84,100 | 118億6709万 | -3.5% |
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。
