| 2026 |
| 03/06 | 283 | 308 | 281 | 303 | +7.07% | 436,700 | 114億6883万 | -5.02% |
| 03/05 | （5%ルール）OMU（47.6%）北川烈（3.06%） |
| 03/05 | 278 | 286 | 275 | 283 | +6.39% | 417,800 | 107億1181万 | -11.84% |
| 03/05 | （空売り報告）大和証券 365,900株（0.96%）+0.1% |
| 03/04 | 270 | 274 | 259 | 266 | -4.32% | 693,200 | 100億6835万 | -18.15% |
| 03/03 | 289 | 289 | 277 | 278 | -4.47% | 299,000 | 105億2256万 | -15.5% |
| 03/02 | 299 | 299 | 288 | 291 | -5.52% | 273,800 | 110億1462万 | -12.87% |
| 02/27 | 304 | 311 | 303 | 308 | +3.7% | 248,300 | 116億5808万 | -8.88% |
| 02/26 | 291 | 300 | 287 | 297 | +2.06% | 298,000 | 112億4172万 | -12.9% |
| 02/25 | 290 | 299 | 278 | 291 | +2.83% | 392,500 | 110億1462万 | -15.65% |
| 02/24 | 302 | 302 | 282 | 283 | -7.82% | 618,800 | 107億1181万 | -18.91% |
| 02/24 | （空売り報告）大和証券 327,800株（0.86%）+0.18% |
| 02/20 | （5%ルール）北川烈（2.67%）OMU（47.6%） |
| 02/20 | 313 | 314 | 305 | 307 | -1.92% | 185,000 | 116億1178万 | -13.28% |
| 02/19 | 315 | 317 | 306 | 313 | +1.29% | 161,400 | 118億3872万 | -12.57% |
| 02/18 | 308 | 314 | 302 | 309 | +3% | 251,200 | 116億8743万 | -14.4% |
| 02/17 | （IR情報）10:00 (訂正)「2026年9月期第1四半期決算説明資料」の一部訂正について |
| 02/17 | 302 | 317 | 300 | 300 | -0.99% | 362,800 | 113億4702万 | -17.36% |
| 02/16 | 310 | 312 | 294 | 303 | -4.72% | 1,033,300 | 114億6049万 | -17.21% |
| 02/16 | （空売り報告）大和証券 259,300株（0.68%）新規 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 343 | 344 | 316 | 318 | -7.02% | 574,500 | 120億2784万 | -13.59% |
| 02/12 | 345 | 355 | 338 | 342 | -0.87% | 377,400 | 129億3560万 | -7.82% |
| 02/10 | 327 | 348 | 327 | 345 | +5.5% | 281,600 | 130億4907万 | -7.01% |
| 02/09 | 333 | 333 | 321 | 327 | -0.91% | 289,800 | 123億6825万 | -12.1% |
| 02/06 | 340 | 340 | 324 | 330 | -4.07% | 570,700 | 124億8172万 | -11.76% |
| 02/05 | 350 | 353 | 342 | 344 | -2.27% | 358,200 | 130億1124万 | -8.75% |
| 02/04 | 363 | 363 | 344 | 352 | -4.35% | 661,800 | 133億1383万 | -7.37% |
| 02/03 | 375 | 377 | 364 | 368 | -2.13% | 312,600 | 139億1901万 | -3.92% |
| 02/02 | 372 | 382 | 365 | 376 | +1.35% | 304,900 | 142億2159万 | -2.34% |
| 01/30 | 361 | 373 | 356 | 371 | +3.06% | 189,700 | 140億3248万 | -3.89% |
| 01/29 | （IR情報）16:00 株式会社インターゾーンの株式追加取得による完全子会社化に関するお知らせ |
| 01/29 | 358 | 361 | 350 | 360 | -1.1% | 346,800 | 136億1642万 | -6.98% |
| 01/28 | 372 | 372 | 353 | 364 | -3.7% | 637,600 | 137億6771万 | -6.19% |
| 01/27 | 380 | 383 | 371 | 378 | -0.53% | 171,200 | 142億9724万 | -2.58% |
| 01/26 | 392 | 393 | 378 | 380 | -5% | 386,100 | 143億7289万 | -1.81% |
| 01/23 | 390 | 408 | 387 | 400 | +3.36% | 301,200 | 151億2936万 | +3.36% |
| 01/22 | 389 | 394 | 385 | 387 | 0% | 153,100 | 146億3765万 | +0.52% |
| 01/21 | 377 | 391 | 370 | 387 | +0.52% | 283,900 | 146億3765万 | +0.78% |
| 01/20 | 403 | 403 | 382 | 385 | -4.94% | 394,100 | 145億6200万 | +0.52% |
| 01/19 | 399 | 412 | 388 | 405 | +0.5% | 404,500 | 153億1847万 | +6.02% |
| 01/16 | 400 | 408 | 398 | 403 | +1.26% | 215,000 | 152億4283万 | +5.5% |
| 01/15 | 376 | 413 | 376 | 398 | +4.19% | 410,600 | 150億5371万 | +4.19% |
| 01/14 | 375 | 385 | 373 | 382 | +2.69% | 209,800 | 144億4853万 | -0.26% |
| 01/13 | 382 | 382 | 365 | 372 | -0.53% | 278,100 | 140億7030万 | -3.13% |
| 01/09 | 364 | 379 | 364 | 374 | +3.6% | 229,500 | 141億4595万 | -3.11% |
| 01/08 | 372 | 380 | 361 | 361 | -2.96% | 540,800 | 136億5424万 | -6.72% |
| 01/07 | 361 | 374 | 356 | 372 | +2.48% | 255,800 | 140億7030万 | -4.37% |
| 01/06 | 367 | 374 | 363 | 363 | -0.82% | 258,800 | 137億2989万 | -7.4% |
| 01/05 | 380 | 387 | 358 | 366 | -4.69% | 731,500 | 138億4336万 | -7.58% |
| 2025 |
| 12/30 | 400 | 400 | 382 | 384 | -3.52% | 315,700 | 145億2418万 | -4% |
| 12/29 | 422 | 422 | 390 | 398 | -5.69% | 584,700 | 150億5371万 | -1% |
| 12/26 | 425 | 425 | 414 | 422 | +0.48% | 194,600 | 159億6147万 | +3.94% |
| 12/25 | 424 | 425 | 413 | 420 | -0.47% | 259,700 | 158億8582万 | +2.94% |
| 12/24 | 407 | 427 | 405 | 422 | +3.69% | 367,100 | 159億6147万 | +2.93% |
| 12/23 | 392 | 413 | 392 | 407 | +2.78% | 575,500 | 153億9412万 | -1.69% |
| 12/22 | （IR情報）17:00 事業計画及び成長可能性に関する事項 |
| 12/22 | 386 | 409 | 382 | 396 | +4.76% | 935,000 | 149億7721万 | -5.26% |
| 12/19 | （5%ルール）アモーヴァ・アセットマネジメント（7.23%） |
| 12/19 | 363 | 384 | 361 | 378 | +5% | 321,300 | 142億9642万 | -10.85% |
| 12/18 | 360 | 372 | 359 | 360 | -0.83% | 242,400 | 136億1564万 | -16.28% |
| 12/17 | 357 | 369 | 349 | 363 | +1.11% | 327,000 | 137億2911万 | -16.17% |
| 12/16 | 364 | 364 | 352 | 359 | -1.1% | 295,100 | 135億7782万 | -17.47% |
| 12/15 | 352 | 363 | 347 | 363 | +1.97% | 533,200 | 137億2911万 | -17.12% |
| 12/12 | 355 | 362 | 350 | 356 | -1.93% | 559,200 | 134億6436万 | -19.27% |
| 12/11 | 370 | 371 | 357 | 363 | -2.16% | 580,100 | 137億2911万 | -17.87% |
| 12/10 | 397 | 397 | 369 | 371 | -5.36% | 738,600 | 140億3168万 | -16.44% |
| 12/09 | 409 | 409 | 391 | 392 | -4.62% | 400,400 | 148億2592万 | -12.3% |
| 12/08 | 411 | 413 | 405 | 411 | +0.74% | 133,400 | 155億4452万 | -8.26% |
| 12/05 | 415 | 419 | 404 | 408 | -2.63% | 166,900 | 154億3106万 | -9.13% |
| 12/04 | 409 | 426 | 406 | 419 | +2.2% | 233,800 | 158億4709万 | -6.68% |
| 12/03 | 408 | 413 | 404 | 410 | +0.99% | 337,500 | 155億670万 | -8.89% |
| 12/02 | 420 | 423 | 403 | 406 | -3.56% | 477,500 | 153億5542万 | -9.98% |
| 12/01 | 443 | 443 | 413 | 421 | -4.1% | 556,800 | 159億2274万 | -6.65% |
| 11/28 | 456 | 459 | 435 | 439 | -5.18% | 352,600 | 166億352万 | -2.88% |
| 11/27 | 461 | 468 | 456 | 463 | +0.22% | 133,900 | 175億1123万 | +2.43% |
| 11/26 | 465 | 467 | 454 | 462 | +1.99% | 261,500 | 174億7341万 | +2.67% |
| 11/25 | 484 | 486 | 451 | 453 | -4.83% | 367,600 | 171億3302万 | +1.12% |
| 11/21 | （IR情報）17:30 役員人事に関するお知らせ |
| 11/21 | 465 | 481 | 458 | 476 | +0.63% | 331,900 | 180億291万 | +6.49% |
| 11/20 | 495 | 496 | 468 | 473 | -3.27% | 433,200 | 178億8731万 | +6.29% |
| 11/19 | 501 | 506 | 483 | 489 | -2.2% | 325,900 | 184億9238万 | +10.14% |
| 11/18 | 510 | 511 | 488 | 500 | -4.58% | 958,300 | 189億837万 | +13.38% |
| 11/17 | 540 | 551 | 513 | 524 | -2.96% | 739,800 | 198億1597万 | +19.63% |
| 11/14 | 528 | 570 | 523 | 540 | +4.25% | 2,913,900 | 204億2103万 | +23.85% |
| 11/13 | （IR情報）14:30 2025年9月期第4四半期決算説明の動画及び書き起こし公開のお知らせ |
| 11/13 | （IR情報）11:30 2025年9月期第4四半期決算説明資料 |
| 11/13 | （IR情報）11:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 416 | 518 | 416 | 518 | +18.26% | 407,300 | 195億8907万 | +19.63% |
| 11/12 | 424 | 439 | 418 | 438 | +1.86% | 186,600 | 165億6373万 | +1.62% |
| 11/11 | 428 | 432 | 423 | 430 | +1.18% | 190,600 | 162億6119万 | -0.23% |
| 11/10 | 430 | 432 | 418 | 425 | -0.23% | 184,800 | 160億7211万 | -1.62% |
| 11/07 | 397 | 426 | 396 | 426 | +5.19% | 214,300 | 161億993万 | -1.62% |
| 11/06 | 413 | 416 | 399 | 405 | -1.94% | 297,200 | 153億1577万 | -6.68% |
| 11/05 | 422 | 423 | 407 | 413 | -2.36% | 193,500 | 156億1831万 | -5.49% |
| 11/04 | 436 | 438 | 423 | 423 | -2.98% | 118,200 | 159億9648万 | -3.64% |
| 10/31 | 420 | 445 | 420 | 436 | +3.56% | 237,100 | 164億8809万 | -1.13% |
| 10/30 | 420 | 425 | 410 | 421 | +0.48% | 108,200 | 159億2084万 | -4.75% |
| 10/29 | 431 | 431 | 409 | 419 | -2.78% | 173,200 | 158億4521万 | -5.63% |
| 10/28 | 432 | 448 | 427 | 431 | -0.23% | 285,700 | 162億9901万 | -3.36% |
| 10/27 | 432 | 435 | 426 | 432 | +1.89% | 134,800 | 163億3683万 | -3.57% |
| 10/24 | 430 | 430 | 413 | 424 | -1.4% | 163,900 | 160億3429万 | -5.78% |
| 10/23 | 435 | 440 | 425 | 430 | -2.05% | 201,300 | 162億6119万 | -4.87% |
| 10/22 | 422 | 440 | 421 | 439 | +4.03% | 185,500 | 166億154万 | -3.3% |
| 10/21 | 420 | 424 | 410 | 422 | +0.48% | 176,600 | 159億5782万 | -7.46% |
| 10/20 | 425 | 432 | 418 | 420 | -0.71% | 108,400 | 158億8219万 | -8.5% |
| 10/17 | 431 | 431 | 418 | 423 | -2.76% | 92,900 | 159億9564万 | -8.44% |
| 10/16 | 435 | 444 | 429 | 435 | +0.69% | 106,700 | 164億4942万 | -6.45% |
| 10/15 | 425 | 433 | 424 | 432 | +2.86% | 115,500 | 163億3597万 | -7.69% |
| 10/14 | 427 | 435 | 420 | 420 | -3.45% | 131,600 | 158億8219万 | -10.64% |
| 10/10 | 458 | 458 | 429 | 435 | -5.02% | 216,600 | 164億4942万 | -8.03% |
| 10/09 | 475 | 475 | 454 | 458 | -3.17% | 154,500 | 173億1916万 | -3.58% |
| 10/08 | 452 | 476 | 451 | 473 | +3.73% | 131,400 | 178億8638万 | -0.84% |
| 10/07 | 456 | 460 | 446 | 456 | 0% | 83,500 | 172億4353万 | -4.6% |
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。
