| 2026 |
| 09/28 | （IR情報）15:31 2026年12月期 第3四半期決算説明会開催のお知らせ |
| 09/28 | 1,096 | 1,099 | 1,065 | 1,086 | -3.29% | 4,200 | - | +0.56% |
| 09/25 | 1,139 | 1,139 | 1,100 | 1,123 | -1.4% | 3,200 | - | +4.27% |
| 09/24 | 1,127 | 1,139 | 1,127 | 1,139 | +1.15% | 1,300 | - | +6.15% |
| 09/18 | 1,150 | 1,150 | 1,121 | 1,126 | -2.09% | 700 | - | +5.33% |
| 09/17 | 1,165 | 1,165 | 1,096 | 1,150 | -3.77% | 5,800 | - | +7.88% |
| 09/16 | 1,195 | 1,195 | 1,135 | 1,195 | +0.5% | 1,300 | - | +12.63% |
| 09/15 | 1,200 | 1,200 | 1,176 | 1,189 | -0.92% | 1,800 | - | +12.7% |
| 09/14 | 1,184 | 1,200 | 1,174 | 1,200 | +1.87% | 4,500 | - | +14.5% |
| 09/11 | 1,098 | 1,178 | 1,098 | 1,178 | +7.29% | 2,700 | - | +13.05% |
| 09/10 | 1,100 | 1,136 | 1,075 | 1,098 | +1.76% | 5,600 | - | +6.09% |
| 09/09 | 1,060 | 1,100 | 1,060 | 1,079 | +3.25% | 3,100 | - | +4.45% |
| 09/08 | 1,030 | 1,060 | 1,030 | 1,045 | +0.48% | 1,400 | - | +1.36% |
| 09/07 | 1,041 | 1,053 | 1,040 | 1,040 | -0.48% | 1,900 | - | +0.97% |
| 09/04 | 1,039 | 1,045 | 1,035 | 1,045 | +0.97% | 500 | - | +1.65% |
| 09/03 | 1,013 | 1,035 | 1,013 | 1,035 | +0.98% | 300 | - | +0.58% |
| 09/02 | 1,023 | 1,064 | 1,022 | 1,025 | +0.2% | 4,500 | - | -0.39% |
| 09/01 | 1,023 | 1,023 | 1,023 | 1,023 | 0% | 200 | - | -0.49% |
| 08/31 | 1,016 | 1,028 | 1,015 | 1,023 | -0.58% | 700 | - | -0.49% |
| 08/28 | 1,021 | 1,029 | 1,010 | 1,029 | -0.1% | 2,500 | - | +0.1% |
| 08/27 | 1,030 | 1,034 | 1,020 | 1,030 | +0.68% | 1,500 | - | +0.19% |
| 08/26 | 1,023 | 1,023 | 1,023 | 1,023 | +0.1% | 200 | - | -0.58% |
| 08/25 | 1,024 | 1,047 | 1,022 | 1,022 | -1.26% | 800 | - | -0.68% |
| 08/24 | 1,047 | 1,047 | 1,035 | 1,035 | +0.39% | 300 | - | +0.49% |
| 08/21 | 1,014 | 1,031 | 1,010 | 1,031 | +0.39% | 1,300 | - | 0% |
| 08/20 | 1,019 | 1,031 | 1,013 | 1,027 | +0.79% | 1,500 | - | -0.48% |
| 08/19 | 1,017 | 1,028 | 1,017 | 1,019 | -0.68% | 900 | - | -1.36% |
| 08/18 | 1,027 | 1,028 | 1,017 | 1,026 | -0.1% | 2,300 | - | -0.97% |
| 08/17 | 1,027 | 1,027 | 1,027 | 1,027 | -2.19% | 200 | - | -1.15% |
| 08/14 | 1,035 | 1,050 | 1,035 | 1,050 | +1.65% | 400 | - | +0.86% |
| 08/13 | 1,012 | 1,033 | 1,012 | 1,033 | +0.19% | 1,800 | - | -0.86% |
| 08/12 | 1,032 | 1,032 | 1,031 | 1,031 | +0.1% | 300 | - | -1.34% |
| 08/10 | 1,030 | 1,030 | 1,030 | 1,030 | -0.68% | 200 | - | -1.72% |
| 08/07 | 1,038 | 1,038 | 1,020 | 1,037 | +1.87% | 600 | - | -1.43% |
| 08/06 | 1,020 | 1,020 | 1,004 | 1,018 | -1.36% | 900 | - | -3.51% |
| 08/05 | 1,032 | 1,032 | 1,032 | 1,032 | -0.77% | 300 | - | -2.46% |
| 08/04 | 1,004 | 1,050 | 1,004 | 1,040 | +2.67% | 2,200 | - | -2.07% |
| 08/03 | 1,000 | 1,040 | 995 | 1,013 | +1.81% | 6,100 | - | -4.88% |
| 07/31 | 1,049 | 1,049 | 993 | 995 | -6.57% | 3,500 | - | -7.01% |
| 07/30 | 1,010 | 1,065 | 1,010 | 1,065 | +3.5% | 2,300 | - | -0.93% |
| 07/29 | 1,006 | 1,029 | 1,006 | 1,029 | +1.38% | 2,000 | - | -4.55% |
| 07/28 | 1,024 | 1,024 | 1,015 | 1,015 | -0.88% | 700 | - | -6.19% |
| 07/27 | 1,024 | 1,024 | 1,024 | 1,024 | -0.1% | 100 | - | -5.8% |
| 07/24 | 1,004 | 1,030 | 1,000 | 1,025 | -0.87% | 4,400 | - | -6.14% |
| 07/23 | 1,031 | 1,035 | 1,031 | 1,034 | +0.1% | 600 | - | -5.66% |
| 07/22 | 1,048 | 1,048 | 1,033 | 1,033 | -0.48% | 300 | - | -6.18% |
| 07/21 | 1,039 | 1,039 | 1,038 | 1,038 | -0.48% | 300 | - | -5.98% |
| 07/17 | 1,020 | 1,043 | 1,001 | 1,043 | -0.48% | 2,200 | - | -5.78% |
| 07/16 | 1,047 | 1,048 | 1,000 | 1,048 | -1.04% | 4,600 | - | -5.5% |
| 07/15 | 1,064 | 1,064 | 1,040 | 1,059 | -0.47% | 1,400 | - | -4.77% |
| 07/14 | 1,055 | 1,064 | 1,016 | 1,064 | -3.27% | 5,100 | - | -4.49% |
| 07/13 | （IR情報）15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/13 | （IR情報）15:31 2026年12月期第2四半期決算説明資料 |
| 07/13 | 1,078 | 1,115 | 1,058 | 1,100 | +1.85% | 8,100 | - | -1.43% |
| 07/10 | 1,080 | 1,080 | 1,080 | 1,080 | +0.09% | 100 | - | -3.23% |
| 07/09 | 1,076 | 1,079 | 1,076 | 1,079 | -0.74% | 300 | - | -3.49% |
| 07/08 | 1,106 | 1,106 | 1,087 | 1,087 | -2.51% | 400 | - | -2.95% |
| 07/07 | 1,110 | 1,115 | 1,110 | 1,115 | +1.18% | 300 | - | -0.71% |
| 07/06 | 1,116 | 1,116 | 1,102 | 1,102 | -1.52% | 500 | - | -2.04% |
| 07/03 | 1,116 | 1,130 | 1,095 | 1,119 | -0.53% | 5,100 | - | -0.89% |
| 07/02 | 1,127 | 1,127 | 1,090 | 1,125 | +2.46% | 4,100 | - | -0.62% |
| 07/01 | 1,128 | 1,128 | 1,098 | 1,098 | -2.66% | 300 | - | -3.09% |
| 06/30 | 1,116 | 1,130 | 1,061 | 1,128 | +1.08% | 4,900 | - | -0.79% |
| 06/29 | 1,120 | 1,120 | 1,116 | 1,116 | -0.36% | 400 | - | -2.28% |
| 06/26 | 1,121 | 1,135 | 1,098 | 1,120 | -1.15% | 2,800 | - | -2.35% |
| 06/25 | （IR情報）15:31 2026年12月期第2四半期決算説明会開催のお知らせ |
| 06/25 | 1,132 | 1,135 | 1,131 | 1,133 | +0.27% | 700 | - | -1.56% |
| 06/24 | （IR情報）10:00 東証上場企業3,941社・約2.5万サイト調査、企業の「公式サイト」よりも「関連サイト」にWeb管理リスク集中 |
| 06/24 | 1,132 | 1,132 | 1,126 | 1,130 | -0.18% | 500 | - | -2.08% |
| 06/23 | 1,102 | 1,162 | 1,102 | 1,132 | 0% | 2,100 | - | -2.08% |
| 06/22 | 1,150 | 1,150 | 1,132 | 1,132 | -1.57% | 900 | - | -2.25% |
| 06/19 | 1,144 | 1,189 | 1,102 | 1,150 | +1.32% | 5,000 | - | -0.86% |
| 06/18 | 1,100 | 1,135 | 1,065 | 1,135 | -2.49% | 4,400 | - | -1.9% |
| 06/17 | 1,133 | 1,164 | 1,130 | 1,164 | +4.77% | 3,300 | - | +0.78% |
| 06/16 | 1,102 | 1,130 | 1,050 | 1,111 | +0.82% | 9,000 | - | -3.56% |
| 06/15 | 1,107 | 1,110 | 1,102 | 1,102 | -0.45% | 700 | - | -4.26% |
| 06/12 | 1,105 | 1,107 | 1,105 | 1,107 | +0.18% | 400 | - | -3.82% |
| 06/11 | （IR情報）15:31 Web高速化エンジン「WEXAL」に関する米国での特許出願放棄に関するお知らせ |
| 06/11 | 1,110 | 1,110 | 1,102 | 1,105 | -1.07% | 800 | - | -4% |
| 06/10 | 1,137 | 1,139 | 1,117 | 1,117 | +0.9% | 300 | - | -3.04% |
| 06/09 | 1,105 | 1,134 | 1,105 | 1,107 | +0.27% | 400 | - | -4.73% |
| 06/08 | 1,107 | 1,107 | 1,104 | 1,104 | -2.9% | 1,500 | - | -4.83% |
| 06/05 | 1,107 | 1,137 | 1,107 | 1,137 | +1.7% | 600 | - | -1.81% |
| 06/04 | 1,110 | 1,140 | 1,096 | 1,118 | -4.44% | 4,600 | - | -3.29% |
| 06/03 | 1,158 | 1,179 | 1,158 | 1,170 | +1.21% | 1,400 | - | +1.39% |
| 06/02 | 1,186 | 1,186 | 1,140 | 1,156 | -3.67% | 4,500 | - | +0.43% |
| 06/01 | 1,180 | 1,200 | 1,140 | 1,200 | +0.08% | 3,900 | - | +4.44% |
| 05/29 | 1,141 | 1,209 | 1,111 | 1,199 | +3.36% | 1,600 | - | +4.72% |
| 05/28 | 1,196 | 1,196 | 1,150 | 1,160 | -3.49% | 3,000 | - | +1.58% |
| 05/27 | 1,236 | 1,236 | 1,202 | 1,202 | -2.75% | 1,100 | - | +5.35% |
| 05/26 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 100 | - | +8.71% |
| 05/25 | 1,251 | 1,251 | 1,222 | 1,236 | +0.16% | 3,300 | - | +9.09% |
| 05/22 | 1,219 | 1,234 | 1,189 | 1,234 | +2.41% | 4,300 | - | +9.4% |
| 05/21 | 1,200 | 1,205 | 1,163 | 1,205 | +1.95% | 6,700 | - | +7.11% |
| 05/20 | 1,191 | 1,240 | 1,182 | 1,182 | -0.25% | 7,100 | - | +5.54% |
| 05/19 | 1,167 | 1,185 | 1,120 | 1,185 | +1.46% | 13,900 | - | +6.09% |
| 05/18 | 1,077 | 1,170 | 1,050 | 1,168 | +7.06% | 9,700 | - | +4.85% |
| 05/15 | 1,067 | 1,091 | 1,067 | 1,091 | +1.21% | 2,500 | - | -1.71% |
| 05/14 | 1,090 | 1,091 | 1,078 | 1,078 | -1.1% | 1,100 | - | -2.88% |
| 05/13 | 1,078 | 1,090 | 1,075 | 1,090 | -0.27% | 2,800 | - | -1.71% |
| 05/12 | 1,090 | 1,093 | 1,081 | 1,093 | -0.46% | 3,100 | - | -1.44% |
| 05/11 | 1,101 | 1,105 | 1,098 | 1,098 | -0.36% | 3,600 | - | -0.9% |
| 05/08 | 1,119 | 1,127 | 1,100 | 1,102 | -3.33% | 9,300 | - | -0.36% |
| 05/07 | 1,384 | 1,384 | 1,140 | 1,140 | -15.87% | 36,500 | - | +3.07% |
| 05/01 | 1,050 | 1,355 | 1,050 | 1,355 | +28.44% | 20,200 | - | +22.74% |
| 04/30 | 1,064 | 1,064 | 1,055 | 1,055 | -0.94% | 900 | - | -3.48% |
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。
