| 2026 |
| 07/10 | 880 | 880 | 868 | 879 | -0.45% | 900 | 9億194万 | +3.78% |
| 07/09 | 864 | 883 | 864 | 883 | +2.32% | 1,600 | 9億604万 | +4.13% |
| 07/08 | 864 | 868 | 863 | 863 | +0.12% | 2,900 | 8億8552万 | +1.65% |
| 07/07 | 861 | 878 | 861 | 862 | -0.58% | 6,600 | 8億8449万 | +1.17% |
| 07/06 | 862 | 889 | 861 | 867 | -4.41% | 46,500 | 8億8962万 | +1.29% |
| 07/03 | 847 | 967 | 817 | 907 | +11.02% | 525,800 | 9億3067万 | +5.47% |
| 07/02 | （IR情報）15:30 「ファクログ」運営の株式会社アイズ、法人向けオンラインファクタリングサービス「レゾナス」提供開始 |
| 07/02 | 820 | 830 | 810 | 817 | +1.49% | 4,600 | 8億3832万 | -5.33% |
| 07/01 | 806 | 806 | 805 | 805 | -0.49% | 1,500 | 8億2601万 | -7.36% |
| 06/30 | 806 | 830 | 806 | 809 | +0.25% | 5,700 | 8億3011万 | -7.65% |
| 06/29 | 810 | 810 | 804 | 807 | -0.98% | 5,000 | 8億2806万 | -8.61% |
| 06/26 | 827 | 834 | 815 | 815 | -2.4% | 1,500 | 8億3627万 | -8.32% |
| 06/25 | 825 | 835 | 817 | 835 | +2.33% | 1,500 | 8億5679万 | -6.7% |
| 06/24 | 847 | 847 | 811 | 816 | -2.39% | 10,700 | 8億3729万 | -9.43% |
| 06/23 | （IR情報）15:30 「ファクログ」運営の株式会社アイズ、法人向けオンラインファクタリングサービス「レゾナス」の提供を7月に開始予定 |
| 06/23 | 846 | 849 | 811 | 836 | -1.53% | 19,300 | 8億5781万 | -7.83% |
| 06/22 | 843 | 978 | 843 | 849 | +2.54% | 158,800 | 8億7115万 | -7.01% |
| 06/19 | （IR情報）15:30 金融業界のプラットフォーム「ファクログ」、M＆A後９カ月でリード件数が約4.5倍に成長 |
| 06/19 | 822 | 828 | 815 | 828 | +0.61% | 4,700 | 8億4961万 | -10% |
| 06/18 | 823 | 823 | 823 | 823 | 0% | 500 | 8億4448万 | -11.31% |
| 06/17 | 843 | 843 | 823 | 823 | -1.67% | 1,600 | 8億4448万 | -12.17% |
| 06/16 | 839 | 839 | 825 | 837 | -0.24% | 6,800 | 8億5884万 | -11.43% |
| 06/15 | 868 | 868 | 827 | 839 | -3.34% | 18,700 | 8億6089万 | -11.87% |
| 06/12 | 868 | 869 | 868 | 868 | 0% | 500 | 8億9065万 | -9.49% |
| 06/11 | 880 | 880 | 863 | 868 | -1.36% | 2,900 | 8億9065万 | -10.14% |
| 06/10 | 873 | 889 | 873 | 880 | +0.8% | 2,300 | 9億296万 | -9.47% |
| 06/09 | 880 | 891 | 873 | 873 | -0.46% | 2,800 | 8億9578万 | -10.83% |
| 06/08 | 916 | 916 | 877 | 877 | -4.15% | 4,600 | 8億9988万 | -10.96% |
| 06/05 | （IR情報）15:30 「ファクログ」運営の株式会社アイズ、株式会社ラボルと提携しAIファクタリングサービスの共同運営を開始 |
| 06/05 | 890 | 925 | 864 | 915 | +1.1% | 5,600 | 9億3888万 | -7.67% |
| 06/04 | 941 | 941 | 864 | 905 | -3.83% | 7,300 | 9億2862万 | -9.14% |
| 06/03 | 956 | 964 | 941 | 941 | -1.57% | 3,200 | 9億6556万 | -6.09% |
| 06/02 | 965 | 971 | 956 | 956 | -2.45% | 4,700 | 9億8095万 | -4.88% |
| 06/01 | 1,000 | 1,000 | 980 | 980 | +1.03% | 2,900 | 10億557万 | -2.87% |
| 05/29 | 970 | 970 | 970 | 970 | 0% | 100 | 9億9531万 | -4.06% |
| 05/28 | 975 | 978 | 970 | 970 | -0.51% | 1,600 | 9億9531万 | -4.24% |
| 05/27 | 962 | 975 | 961 | 975 | -0.2% | 1,300 | 10億44万 | -4.04% |
| 05/26 | 967 | 978 | 960 | 977 | +1.03% | 4,500 | 10億249万 | -4.03% |
| 05/25 | 968 | 979 | 967 | 967 | -0.82% | 2,700 | 9億9223万 | -5.29% |
| 05/22 | （IR情報）15:30 YouTuberマッチングプラットフォーム「Talema.」、再生回数保証プランを提供開始 |
| 05/22 | 975 | 976 | 974 | 975 | 0% | 2,200 | 10億44万 | -4.88% |
| 05/21 | 976 | 997 | 975 | 975 | -0.2% | 900 | 10億44万 | -5.06% |
| 05/20 | 975 | 979 | 975 | 977 | +0.21% | 500 | 10億249万 | -5.05% |
| 05/19 | （IR情報）15:30 金融業界のプラットフォーム「ファクログ」、新たに「個別査定プラン」を提供開始 多様な送客ニーズに対応 |
| 05/19 | 995 | 995 | 975 | 975 | -3.94% | 9,700 | 10億44万 | -5.52% |
| 05/18 | （IR情報）15:30 『トラミー』が日常のネットショッピングやサービス利用を通じてポイントを貯められる新機能「トラミーリワード」の提供を開始 |
| 05/18 | 1,042 | 1,042 | 991 | 1,015 | -2.68% | 4,700 | 10億4149万 | -1.93% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,043 | 1,043 | 1,043 | 1,043 | +0.48% | 1,100 | 10億7022万 | +0.68% |
| 05/14 | 1,018 | 1,038 | 1,018 | 1,038 | +1.96% | 800 | 10億6509万 | +0.19% |
| 05/13 | 1,018 | 1,018 | 999 | 1,018 | -0.1% | 3,300 | 10億4456万 | -1.74% |
| 05/12 | 1,025 | 1,025 | 1,019 | 1,019 | -0.59% | 1,300 | 10億4559万 | -1.74% |
| 05/11 | 1,025 | 1,025 | 1,024 | 1,025 | -0.29% | 1,700 | 10億5175万 | -1.25% |
| 05/08 | 1,028 | 1,030 | 1,028 | 1,028 | -0.19% | 400 | 10億5483万 | -0.96% |
| 05/07 | 1,049 | 1,049 | 1,030 | 1,030 | -1.81% | 1,600 | 10億5688万 | -0.77% |
| 05/01 | 1,028 | 1,049 | 1,028 | 1,049 | +2.04% | 700 | 10億7637万 | +0.96% |
| 04/30 | 1,028 | 1,028 | 1,028 | 1,028 | -0.39% | 200 | 10億5483万 | -1.15% |
| 04/28 | 1,033 | 1,037 | 1,032 | 1,032 | -1.05% | 800 | 10億5893万 | -0.96% |
| 04/27 | 1,050 | 1,053 | 1,034 | 1,043 | +0.97% | 900 | 10億7022万 | -0.19% |
| 04/24 | 1,033 | 1,033 | 1,033 | 1,033 | 0% | 200 | 10億5996万 | -1.05% |
| 04/23 | 1,036 | 1,036 | 1,033 | 1,033 | -0.67% | 400 | 10億5996万 | -1.05% |
| 04/22 | 1,032 | 1,065 | 1,032 | 1,040 | +0.68% | 1,300 | 10億6714万 | -0.38% |
| 04/21 | （5%ルール）アモーヴァ・アセットマネジメント（4.36%） |
| 04/21 | 1,034 | 1,034 | 1,033 | 1,033 | -0.1% | 1,800 | 10億5996万 | -1.15% |
| 04/20 | 1,034 | 1,038 | 1,034 | 1,034 | -0.39% | 800 | 10億6098万 | -0.96% |
| 04/17 | 1,036 | 1,066 | 1,035 | 1,038 | +0.19% | 1,900 | 10億6509万 | -0.57% |
| 04/16 | 1,049 | 1,083 | 1,036 | 1,036 | -1.24% | 1,600 | 10億6303万 | -0.67% |
| 04/15 | 1,036 | 1,049 | 1,036 | 1,049 | 0% | 200 | 10億7637万 | +0.67% |
| 04/14 | 1,038 | 1,049 | 1,034 | 1,049 | +1.45% | 1,200 | 10億7637万 | +0.77% |
| 04/13 | 1,038 | 1,038 | 1,033 | 1,034 | -0.39% | 500 | 10億6098万 | -0.48% |
| 04/10 | 1,048 | 1,048 | 1,038 | 1,038 | -0.95% | 1,100 | 10億6509万 | -0.1% |
| 04/09 | 1,065 | 1,067 | 1,041 | 1,048 | +0.58% | 3,300 | 10億7535万 | +1.06% |
| 04/08 | （IR情報）15:30 金融業界のプラットフォーム「ファクログ」、M＆A後7カ月でリード件数が約4倍に成長 |
| 04/08 | 1,035 | 1,042 | 1,035 | 1,042 | +0.1% | 900 | 10億6919万 | +0.58% |
| 04/07 | 1,045 | 1,045 | 1,041 | 1,041 | -0.48% | 200 | 10億6817万 | +0.48% |
| 04/06 | 1,066 | 1,066 | 1,045 | 1,046 | +0.48% | 700 | 10億7330万 | +0.97% |
| 04/03 | 1,038 | 1,041 | 1,038 | 1,041 | +0.87% | 200 | 10億6817万 | +0.48% |
| 04/02 | 1,044 | 1,050 | 1,032 | 1,032 | -1.43% | 2,200 | 10億5893万 | -0.39% |
| 04/01 | 1,039 | 1,048 | 1,037 | 1,047 | +1.95% | 1,100 | 10億7432万 | +0.96% |
| 03/30 | 1,030 | 1,030 | 1,027 | 1,027 | -0.87% | 900 | 10億5380万 | -1.06% |
| 03/27 | 1,048 | 1,048 | 1,035 | 1,036 | -1.33% | 300 | 10億6303万 | -0.58% |
| 03/26 | 1,062 | 1,062 | 1,040 | 1,050 | -1.22% | 900 | 10億7740万 | +0.57% |
| 03/25 | 1,088 | 1,088 | 1,063 | 1,063 | -2.3% | 500 | 10億9074万 | +1.53% |
| 03/24 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 03/24 | 1,092 | 1,092 | 1,088 | 1,088 | -0.91% | 600 | 11億1639万 | +3.72% |
| 03/23 | 1,025 | 1,098 | 1,025 | 1,098 | +6.19% | 2,300 | 11億2665万 | +4.67% |
| 03/19 | 1,033 | 1,034 | 1,033 | 1,034 | +0.19% | 900 | 10億6098万 | -1.43% |
| 03/18 | 1,031 | 1,032 | 1,031 | 1,032 | 0% | 200 | 10億5893万 | -1.99% |
| 03/17 | 1,047 | 1,047 | 1,015 | 1,032 | -1.43% | 500 | 10億5893万 | -2.46% |
| 03/16 | 1,027 | 1,047 | 1,027 | 1,047 | +2.75% | 900 | 10億7432万 | -1.69% |
| 03/13 | 1,027 | 1,027 | 1,015 | 1,019 | -0.78% | 400 | 10億4559万 | -4.59% |
| 03/12 | 1,027 | 1,027 | 1,027 | 1,027 | +1.18% | 200 | 10億5380万 | -3.84% |
| 03/11 | 1,027 | 1,027 | 1,015 | 1,015 | -0.88% | 1,700 | 10億4149万 | -4.96% |
| 03/10 | 1,010 | 1,024 | 1,010 | 1,024 | +1.79% | 900 | 10億5072万 | -4.21% |
| 03/09 | 1,008 | 1,009 | 1,006 | 1,006 | -0.2% | 1,400 | 10億3225万 | -5.89% |
| 03/06 | 1,003 | 1,029 | 1,003 | 1,008 | -1.75% | 1,800 | 10億3430万 | -5.88% |
| 03/05 | 1,013 | 1,027 | 1,011 | 1,026 | +2.81% | 2,500 | 10億5277万 | -4.47% |
| 03/04 | 1,004 | 1,011 | 995 | 998 | -2.16% | 6,100 | 10億2404万 | -7.16% |
| 03/03 | 1,034 | 1,034 | 1,020 | 1,020 | -1.92% | 2,800 | 10億4662万 | -5.38% |
| 03/02 | 1,048 | 1,048 | 1,036 | 1,040 | -0.38% | 700 | 10億6714万 | -3.7% |
| 02/27 | 1,038 | 1,055 | 1,038 | 1,044 | +0.48% | 3,300 | 10億7124万 | -3.51% |
| 02/26 | 1,043 | 1,050 | 1,039 | 1,039 | -0.86% | 3,000 | 10億6611万 | -4.24% |
| 02/25 | 1,047 | 1,064 | 1,041 | 1,048 | -1.32% | 4,200 | 10億7535万 | -3.59% |
| 02/24 | 1,067 | 1,070 | 1,061 | 1,062 | -1.39% | 3,200 | 10億8971万 | -2.48% |
| 02/20 | 1,093 | 1,093 | 1,074 | 1,077 | -2.53% | 2,500 | 11億510万 | -1.1% |
| 02/19 | 1,100 | 1,105 | 1,067 | 1,105 | +0.45% | 5,000 | 11億3384万 | +1.47% |
| 02/18 | 1,118 | 1,118 | 1,089 | 1,100 | -1.96% | 5,200 | 11億2871万 | +1.2% |
| 02/17 | 1,090 | 1,122 | 1,081 | 1,122 | +1.81% | 4,300 | 11億5128万 | +3.31% |
| 02/16 | （IR情報）15:30 2025年12月期通期決算説明会の質疑応答(要旨) |
| 02/16 | 1,090 | 1,126 | 1,090 | 1,102 | +1.1% | 4,900 | 11億3076万 | +1.66% |
| 02/13 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期通期業績予想と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,081 | 1,169 | 1,078 | 1,090 | -1.54% | 9,600 | 11億1844万 | +0.74% |
| 02/12 | 1,190 | 1,194 | 1,102 | 1,107 | -2.04% | 12,700 | 11億3589万 | +2.31% |
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。
