| 2026 |
| 03/06 | 220 | 228 | 220 | 223 | 0% | 28,500 | 27億3505万 | -4.29% |
| 03/05 | 213 | 226 | 213 | 223 | +6.7% | 73,100 | 27億3505万 | -4.7% |
| 03/04 | 210 | 213 | 201 | 209 | -2.34% | 130,700 | 25億6334万 | -11.06% |
| 03/03 | 225 | 228 | 213 | 214 | -5.31% | 117,000 | 26億2466万 | -10.08% |
| 03/02 | 238 | 238 | 224 | 226 | -6.61% | 85,000 | 27億7184万 | -5.44% |
| 02/27 | 228 | 244 | 228 | 242 | +6.14% | 120,900 | 29億6808万 | +0.83% |
| 02/26 | 231 | 233 | 226 | 228 | -0.87% | 114,900 | 27億9637万 | -5.39% |
| 02/25 | 216 | 230 | 216 | 230 | +6.48% | 76,600 | 28億2090万 | -5.35% |
| 02/24 | 216 | 221 | 212 | 216 | 0% | 83,000 | 26億4919万 | -11.84% |
| 02/20 | 223 | 225 | 216 | 216 | -3.57% | 68,200 | 26億4919万 | -12.55% |
| 02/19 | 227 | 232 | 221 | 224 | -1.32% | 75,100 | 27億4731万 | -10.4% |
| 02/18 | 231 | 233 | 227 | 227 | -1.73% | 66,300 | 27億8410万 | -9.92% |
| 02/17 | 247 | 247 | 228 | 231 | -5.71% | 174,900 | 28億3316万 | -9.41% |
| 02/16 | 235 | 260 | 235 | 245 | +4.7% | 374,200 | 30億487万 | -4.67% |
| 02/13 | 16:00 事業計画及び成長可能性に関する説明資料 |
| 02/13 | 16:00 固定資産の減損損失、子会社株式評価損の計上に関するお知らせ |
| 02/13 | 16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 240 | 242 | 230 | 234 | -1.68% | 159,100 | 28億6996万 | -9.65% |
| 02/12 | 16:30 ビジネス利用可能なOpenClaw同等のAIエージェント『SuperCat』の提供開始に関するお知らせ |
| 02/12 | 238 | 243 | 235 | 238 | -0.42% | 148,600 | 29億1902万 | -8.81% |
| 02/10 | 233 | 241 | 233 | 239 | +2.14% | 205,300 | 29億3128万 | -9.13% |
| 02/09 | 231 | 250 | 227 | 234 | +4% | 373,500 | 28億6996万 | -11.7% |
| 02/06 | 238 | 238 | 213 | 225 | -5.06% | 530,100 | 27億5958万 | -15.73% |
| 02/05 | 246 | 248 | 235 | 237 | -3.27% | 226,000 | 29億675万 | -12.22% |
| 02/04 | 252 | 252 | 241 | 245 | -3.16% | 136,200 | 30億487万 | -9.93% |
| 02/03 | 253 | 255 | 249 | 253 | -0.39% | 54,300 | 31億299万 | -8% |
| 02/02 | 257 | 260 | 250 | 254 | -1.93% | 87,400 | 31億1525万 | -8.3% |
| 01/30 | 250 | 262 | 248 | 259 | +2.37% | 108,700 | 31億7658万 | -6.83% |
| 01/29 | 245 | 253 | 244 | 253 | +3.69% | 151,000 | 31億299万 | -9.96% |
| 01/28 | 260 | 260 | 244 | 244 | -7.22% | 178,400 | 29億9261万 | -13.17% |
| 01/27 | 260 | 264 | 256 | 263 | 0% | 140,700 | 32億2564万 | -7.07% |
| 01/26 | 258 | 266 | 253 | 263 | +3.54% | 284,200 | 32億2564万 | -7.72% |
| 01/23 | 16:00 代表取締役の異動に関するお知らせ |
| 01/23 | 257 | 295 | 252 | 254 | +0.79% | 1,623,600 | 31億1525万 | -10.56% |
| 01/22 | 262 | 264 | 251 | 252 | -3.82% | 98,700 | 30億9072万 | -10.32% |
| 01/21 | 270 | 277 | 258 | 262 | -5.42% | 192,100 | 32億1337万 | -5.76% |
| 01/20 | 277 | 281 | 267 | 277 | +1.09% | 152,800 | 33億9734万 | +0.73% |
| 01/19 | 277 | 282 | 274 | 274 | -0.72% | 146,400 | 33億6055万 | +0.74% |
| 01/16 | 294 | 294 | 275 | 276 | -3.83% | 251,800 | 33億8508万 | +2.99% |
| 01/15 | 287 | 297 | 283 | 287 | +1.06% | 190,500 | 35億1999万 | +8.3% |
| 01/14 | 289 | 289 | 279 | 284 | -1.73% | 212,800 | 34億8320万 | +8.81% |
| 01/13 | 290 | 294 | 284 | 289 | +0.35% | 82,400 | 35億4452万 | +12.45% |
| 01/09 | 289 | 295 | 283 | 288 | -0.35% | 129,800 | 35億3226万 | +13.83% |
| 01/08 | 288 | 302 | 288 | 289 | +0.35% | 273,700 | 35億4452万 | +15.6% |
| 01/07 | 280 | 292 | 275 | 288 | +0.35% | 357,700 | 35億3226万 | +17.07% |
| 01/06 | 281 | 291 | 280 | 287 | -0.69% | 208,600 | 35億1999万 | +18.11% |
| 01/05 | 287 | 296 | 285 | 289 | -0.34% | 242,600 | 35億4452万 | +20.92% |
| 2025 |
| 12/30 | 290 | 293 | 280 | 290 | -0.68% | 247,000 | 35億5679万 | +22.88% |
| 12/29 | 296 | 296 | 271 | 292 | -1.35% | 548,800 | 35億8132万 | +25.86% |
| 12/26 | 298 | 304 | 295 | 296 | -2.31% | 357,800 | 36億3038万 | +29.82% |
| 12/25 | 305 | 306 | 283 | 303 | +1% | 731,000 | 37億1623万 | +35.27% |
| 12/24 | 294 | 320 | 274 | 300 | +0.33% | 1,703,400 | 36億7944万 | +36.99% |
| 12/23 | 331 | 331 | 289 | 299 | -8.56% | 2,221,800 | 36億6717万 | +39.07% |
| 12/22 | 259 | 327 | 259 | 327 | +32.39% | 9,687,500 | 40億1058万 | +54.98% |
| 12/19 | 271 | 273 | 243 | 247 | -13.94% | 2,204,000 | 30億2940万 | +19.9% |
| 12/18 | 308 | 380 | 272 | 287 | -9.18% | 10,212,200 | 35億1999万 | +40.69% |
| 12/17 | 275 | 316 | 262 | 316 | +33.9% | 8,617,500 | 38億7567万 | +57.21% |
| 12/16 | 185 | 236 | 185 | 236 | +26.88% | 3,499,000 | 28億9449万 | +19.8% |
| 12/15 | 185 | 187 | 183 | 186 | 0% | 25,100 | 22億8125万 | -4.62% |
| 12/12 | 186 | 187 | 184 | 186 | 0% | 38,300 | 22億8125万 | -5.1% |
| 12/11 | 186 | 187 | 186 | 186 | -0.53% | 10,600 | 22億8125万 | -5.58% |
| 12/10 | 188 | 191 | 186 | 187 | 0% | 24,200 | 22億9351万 | -5.08% |
| 12/09 | 191 | 191 | 187 | 187 | -2.09% | 20,700 | 22億9351万 | -5.56% |
| 12/08 | 190 | 193 | 189 | 191 | 0% | 24,200 | 23億4257万 | -4.02% |
| 12/05 | 193 | 195 | 190 | 191 | -1.04% | 45,500 | 23億4257万 | -4.5% |
| 12/04 | 196 | 197 | 193 | 193 | -1.53% | 11,200 | 23億6710万 | -3.5% |
| 12/03 | 197 | 199 | 193 | 196 | -0.51% | 20,500 | 24億390万 | -2.49% |
| 12/02 | 200 | 200 | 196 | 197 | -1.01% | 21,700 | 24億1616万 | -2.48% |
| 12/01 | 205 | 205 | 196 | 199 | -1% | 26,700 | 24億4069万 | -1.97% |
| 11/28 | 203 | 205 | 199 | 201 | -1.47% | 38,000 | 24億6522万 | -1.47% |
| 11/27 | 198 | 204 | 196 | 204 | +4.62% | 36,000 | 25億201万 | -0.49% |
| 11/26 | 198 | 198 | 195 | 195 | +0.52% | 28,500 | 23億9163万 | -5.34% |
| 11/25 | 192 | 221 | 192 | 194 | 0% | 212,900 | 23億7937万 | -6.28% |
| 11/21 | 187 | 197 | 187 | 194 | +1.04% | 37,700 | 23億7937万 | -6.73% |
| 11/20 | 194 | 195 | 192 | 192 | 0% | 18,500 | 23億5484万 | -8.13% |
| 11/19 | 191 | 193 | 185 | 192 | +0.52% | 66,100 | 23億5484万 | -9% |
| 11/18 | 193 | 195 | 185 | 191 | -1.55% | 88,000 | 23億4257万 | -9.91% |
| 11/17 | 202 | 202 | 190 | 194 | -6.28% | 119,600 | 23億7937万 | -9.35% |
| 11/14 | 16:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | 16:00 固定資産の減損損失の計上に関するお知らせ |
| 11/14 | 16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 203 | 208 | 203 | 207 | +1.47% | 18,900 | 25億3881万 | -4.17% |
| 11/13 | 208 | 208 | 204 | 204 | -1.92% | 10,900 | 25億201万 | -6.42% |
| 11/12 | 206 | 208 | 204 | 208 | +1.46% | 23,000 | 25億5107万 | -5.02% |
| 11/11 | 204 | 205 | 202 | 205 | +0.99% | 18,900 | 25億1428万 | -6.82% |
| 11/10 | 205 | 208 | 203 | 203 | -0.98% | 12,300 | 24億8975万 | -8.56% |
| 11/07 | 201 | 205 | 201 | 205 | +1.99% | 19,700 | 25億1428万 | -8.07% |
| 11/06 | 203 | 203 | 201 | 201 | 0% | 45,400 | 24億6522万 | -10.27% |
| 11/05 | 208 | 208 | 201 | 201 | -3.37% | 43,400 | 24億6522万 | -11.06% |
| 11/04 | 206 | 209 | 204 | 208 | +0.48% | 19,100 | 25億5107万 | -8.37% |
| 10/31 | 206 | 207 | 204 | 207 | +0.49% | 15,400 | 25億3881万 | -9.61% |
| 10/30 | 206 | 208 | 204 | 206 | +0.49% | 33,800 | 25億2654万 | -10.82% |
| 10/29 | 214 | 214 | 205 | 205 | -4.21% | 72,600 | 25億1428万 | -12.02% |
| 10/28 | 220 | 221 | 214 | 214 | -3.17% | 40,800 | 26億2466万 | -8.94% |
| 10/27 | 223 | 224 | 220 | 221 | -0.9% | 17,100 | 27億1052万 | -6.75% |
| 10/24 | 228 | 228 | 219 | 223 | -1.33% | 24,700 | 27億3505万 | -6.69% |
| 10/23 | 220 | 226 | 213 | 226 | +3.2% | 84,700 | 27億7184万 | -6.22% |
| 10/22 | 224 | 227 | 215 | 219 | -2.23% | 73,200 | 26億8599万 | -9.88% |
| 10/21 | 228 | 228 | 222 | 224 | +0.45% | 23,500 | 27億4709万 | -8.57% |
| 10/20 | 224 | 226 | 221 | 223 | -0.45% | 30,700 | 27億3483万 | -9.35% |
| 10/17 | 233 | 234 | 224 | 224 | -4.27% | 15,000 | 27億4709万 | -9.68% |
| 10/16 | 232 | 234 | 228 | 234 | +1.74% | 22,600 | 28億6973万 | -6.4% |
| 10/15 | 226 | 234 | 225 | 230 | +0.88% | 11,300 | 28億2067万 | -8.73% |
| 10/14 | 232 | 235 | 220 | 228 | -3.8% | 65,400 | 27億9615万 | -9.88% |
| 10/10 | 243 | 243 | 236 | 237 | -2.07% | 29,700 | 29億652万 | -7.06% |
| 10/09 | 250 | 250 | 240 | 242 | 0% | 27,900 | 29億6784万 | -5.84% |
| 10/08 | 238 | 242 | 236 | 242 | +1.68% | 37,200 | 29億6784万 | -6.2% |
| 10/07 | 239 | 240 | 235 | 238 | -0.83% | 43,000 | 29億1878万 | -8.46% |
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。
