| 2026 |
| 04/01 | 919 | 919 | 910 | 910 | -0.11% | 700 | 22億9283万 | -2.47% |
| 03/31 | 912 | 912 | 891 | 911 | -0.11% | 3,700 | 22億9535万 | -2.88% |
| 03/30 | 897 | 912 | 897 | 912 | +0.66% | 600 | 22億9787万 | -3.18% |
| 03/26 | 906 | 906 | 906 | 906 | -1.63% | 200 | 22億8275万 | -4.33% |
| 03/25 | 921 | 921 | 921 | 921 | 0% | 200 | 23億2055万 | -3.15% |
| 03/24 | 909 | 922 | 899 | 921 | +2.79% | 2,100 | 23億2055万 | -3.46% |
| 03/23 | 900 | 900 | 890 | 896 | -0.33% | 700 | 22億5756万 | -6.28% |
| 03/19 | 899 | 903 | 898 | 899 | +0.11% | 1,000 | 22億6512万 | -6.35% |
| 03/18 | 917 | 917 | 898 | 898 | -2.39% | 2,800 | 22億6260万 | -6.85% |
| 03/17 | 935 | 935 | 919 | 920 | -1.08% | 900 | 23億1803万 | -4.86% |
| 03/16 | 930 | 930 | 930 | 930 | +0.22% | 100 | 23億4322万 | -4.02% |
| 03/13 | 918 | 930 | 908 | 928 | +1.09% | 1,800 | 23億3818万 | -4.33% |
| 03/12 | 915 | 924 | 909 | 918 | -1.29% | 1,000 | 23億1299万 | -5.56% |
| 03/11 | 920 | 930 | 920 | 930 | +1.09% | 600 | 23億4322万 | -4.52% |
| 03/10 | 899 | 927 | 899 | 920 | +2.34% | 2,100 | 23億1803万 | -5.74% |
| 03/09 | 899 | 906 | 899 | 899 | -2.07% | 2,900 | 22億6512万 | -8.17% |
| 03/06 | 925 | 925 | 905 | 918 | -1.4% | 2,800 | 23億1299万 | -6.52% |
| 03/05 | 929 | 938 | 915 | 931 | +0.43% | 4,200 | 23億4574万 | -5.39% |
| 03/04 | （IR情報）15:00 令和8年度EMIS事業落札に関するお知らせ |
| 03/04 | 944 | 944 | 899 | 927 | -4.83% | 11,400 | 23億3566万 | -5.89% |
| 03/03 | 972 | 989 | 968 | 974 | -1.12% | 4,400 | 24億5409万 | -1.22% |
| 03/02 | 993 | 993 | 979 | 985 | -0.91% | 3,300 | 24億8180万 | 0% |
| 02/27 | 980 | 997 | 978 | 994 | +0.91% | 5,500 | 25億448万 | +1.02% |
| 02/26 | 990 | 1,000 | 985 | 985 | 0% | 2,900 | 24億8180万 | +0.2% |
| 02/25 | 994 | 1,000 | 985 | 985 | -1.5% | 5,200 | 24億8180万 | 0% |
| 02/24 | （IR情報）15:00 ストック・オプションに関するお知らせ |
| 02/24 | （IR情報）15:00 役員人事に関するお知らせ |
| 02/24 | 1,011 | 1,018 | 990 | 1,000 | -3.01% | 3,600 | 25億1960万 | +2.04% |
| 02/20 | 1,037 | 1,037 | 1,014 | 1,031 | -0.1% | 1,900 | 25億9770万 | +5.64% |
| 02/19 | 1,035 | 1,045 | 1,027 | 1,032 | -0.19% | 4,700 | 26億22万 | +6.39% |
| 02/18 | 985 | 1,036 | 978 | 1,034 | +4.76% | 7,900 | 26億526万 | +7.15% |
| 02/17 | 1,010 | 1,010 | 987 | 987 | -1.5% | 2,100 | 24億8684万 | +2.81% |
| 02/16 | 995 | 1,002 | 988 | 1,002 | +2.24% | 2,700 | 25億2463万 | +4.59% |
| 02/13 | 990 | 995 | 980 | 980 | -2% | 4,200 | 24億6920万 | +2.51% |
| 02/12 | （IR情報）15:00 期末配当に関するお知らせ |
| 02/12 | （IR情報）15:00 2025年12月期決算説明資料 |
| 02/12 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 991 | 1,075 | 980 | 1,000 | +0.4% | 17,100 | 25億1960万 | +4.82% |
| 02/10 | 973 | 998 | 973 | 996 | +2.36% | 4,600 | 25億952万 | +4.51% |
| 02/09 | 952 | 975 | 952 | 973 | +1.67% | 1,700 | 24億5157万 | +2.53% |
| 02/06 | 952 | 964 | 952 | 957 | -0.31% | 1,600 | 24億1125万 | +1.06% |
| 02/05 | 973 | 974 | 960 | 960 | -1.94% | 11,100 | 24億1881万 | +1.69% |
| 02/04 | （5%ルール）徐宏沢（7.14%） |
| 02/04 | 979 | 985 | 975 | 979 | -0.1% | 2,700 | 24億6668万 | +3.82% |
| 02/03 | 978 | 984 | 973 | 980 | +0.2% | 3,200 | 24億6920万 | +4.14% |
| 02/02 | 996 | 1,015 | 973 | 978 | -0.81% | 13,400 | 24億6416万 | +4.26% |
| 01/30 | 993 | 997 | 985 | 986 | +0.2% | 4,300 | 24億8432万 | +5.23% |
| 01/29 | 970 | 985 | 967 | 984 | +2.39% | 6,100 | 24億7928万 | +5.24% |
| 01/28 | 950 | 973 | 950 | 961 | -0.21% | 5,500 | 24億2133万 | +2.78% |
| 01/28 | （空売り報告）Nomura International plc 12,300株（0.48%）-0.06%義務消失 |
| 01/27 | 949 | 963 | 944 | 963 | +1.58% | 6,400 | 24億2637万 | +2.99% |
| 01/26 | 963 | 977 | 948 | 948 | +0.32% | 8,600 | 23億8858万 | +1.39% |
| 01/23 | 957 | 957 | 932 | 945 | -0.53% | 12,700 | 23億8102万 | +1.07% |
| 01/22 | 961 | 974 | 944 | 950 | -2.66% | 29,100 | 23億9362万 | +1.5% |
| 01/22 | （空売り報告）Nomura International plc 13,700株（0.54%）-0.09% |
| 01/21 | 1,050 | 1,329 | 966 | 976 | -5.24% | 329,200 | 24億5912万 | +4.27% |
| 01/21 | （空売り報告）Nomura International plc 16,000株（0.63%）再IN |
| 01/20 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 01/20 | 881 | 1,030 | 875 | 1,030 | +17.05% | 31,100 | 25億9518万 | +10.16% |
| 01/19 | 884 | 887 | 879 | 880 | -0.34% | 2,100 | 22億1724万 | -5.48% |
| 01/16 | 889 | 893 | 881 | 883 | -0.67% | 7,700 | 22億2480万 | -5.36% |
| 01/15 | 896 | 902 | 880 | 889 | -1.55% | 8,100 | 22億3992万 | -4.92% |
| 01/14 | 918 | 919 | 903 | 903 | -1.85% | 2,900 | 22億7519万 | -3.63% |
| 01/13 | 935 | 935 | 920 | 920 | -1.6% | 3,500 | 23億1803万 | -2.02% |
| 01/09 | 940 | 949 | 935 | 935 | -0.53% | 1,200 | 23億5582万 | -0.43% |
| 01/08 | 938 | 950 | 938 | 940 | +0.21% | 1,500 | 23億6842万 | 0% |
| 01/07 | 995 | 1,000 | 935 | 938 | -4.29% | 14,900 | 23億6338万 | -0.21% |
| 01/06 | 935 | 1,046 | 924 | 980 | +9.38% | 49,600 | 24億6920万 | +4.26% |
| 01/05 | 930 | 930 | 896 | 896 | -2.71% | 1,900 | 22億5756万 | -4.58% |
| 2025 |
| 12/30 | 881 | 960 | 880 | 921 | +3.95% | 7,900 | 23億2055万 | -2.23% |
| 12/29 | 881 | 917 | 873 | 886 | -3.59% | 6,400 | 22億3236万 | -6.14% |
| 12/26 | 957 | 957 | 916 | 919 | -0.86% | 3,100 | 23億1551万 | -3.06% |
| 12/25 | （IR情報）17:00 インバウンド医療アシスタンスサービスにおける「HOTEL de DOCTOR 24」との連携に関するお知らせ |
| 12/25 | 921 | 930 | 920 | 927 | +0.54% | 4,100 | 23億3566万 | -2.32% |
| 12/24 | 944 | 945 | 922 | 922 | -1.6% | 4,700 | 23億2307万 | -3.05% |
| 12/23 | 948 | 948 | 935 | 937 | -1.47% | 1,600 | 23億6086万 | -1.78% |
| 12/22 | 963 | 963 | 948 | 951 | -1.45% | 1,400 | 23億9613万 | -0.42% |
| 12/19 | 960 | 965 | 960 | 965 | +0.52% | 4,900 | 24億3141万 | +1.05% |
| 12/18 | 960 | 965 | 960 | 960 | -1.34% | 2,100 | 24億1881万 | +0.52% |
| 12/17 | （IR情報）15:00 期末配当予想の修正に関するお知らせ |
| 12/17 | 960 | 982 | 960 | 973 | +1.35% | 5,200 | 24億5157万 | +1.78% |
| 12/16 | 964 | 964 | 960 | 960 | +0.1% | 1,400 | 24億1881万 | +0.31% |
| 12/15 | 944 | 959 | 944 | 959 | +1.59% | 2,100 | 24億1629万 | 0% |
| 12/12 | 955 | 955 | 944 | 944 | -0.11% | 2,000 | 23億7850万 | -1.77% |
| 12/11 | 944 | 946 | 944 | 945 | +1.5% | 1,000 | 23億8102万 | -1.87% |
| 12/10 | （5%ルール）（0%） |
| 12/10 | 935 | 935 | 931 | 931 | -0.75% | 600 | 23億4574万 | -3.42% |
| 12/09 | 938 | 940 | 938 | 938 | 0% | 900 | 23億6338万 | -2.9% |
| 12/08 | 942 | 945 | 930 | 938 | -0.21% | 3,800 | 23億6338万 | -3.1% |
| 12/05 | （5%ルール）徐宏沢（5.06%） |
| 12/05 | 946 | 956 | 932 | 940 | -2.19% | 1,300 | 23億6842万 | -3.09% |
| 12/04 | 920 | 962 | 883 | 961 | +4.34% | 12,600 | 24億2133万 | -1.03% |
| 12/03 | 949 | 949 | 921 | 921 | -2.23% | 8,300 | 23億2055万 | -5.25% |
| 12/02 | 942 | 954 | 940 | 942 | -0.21% | 800 | 23億7346万 | -3.38% |
| 12/01 | 941 | 961 | 938 | 944 | +0.43% | 14,500 | 23億7850万 | -3.38% |
| 11/28 | 960 | 960 | 940 | 940 | -2.08% | 15,800 | 23億6842万 | -3.98% |
| 11/27 | 980 | 980 | 956 | 960 | -1.03% | 1,100 | 24億1881万 | -2.24% |
| 11/26 | 970 | 978 | 967 | 970 | 0% | 800 | 24億4401万 | -1.42% |
| 11/25 | 974 | 974 | 952 | 970 | -0.41% | 1,200 | 24億4401万 | -1.52% |
| 11/21 | 965 | 977 | 964 | 974 | +0.93% | 1,400 | 24億5409万 | -1.22% |
| 11/20 | 967 | 967 | 965 | 965 | -0.1% | 2,600 | 24億3141万 | -2.23% |
| 11/19 | 975 | 975 | 965 | 966 | -2.42% | 2,700 | 24億3393万 | -2.33% |
| 11/18 | 957 | 990 | 949 | 990 | +2.48% | 5,400 | 24億9440万 | +0.1% |
| 11/17 | 966 | 970 | 966 | 966 | +0.42% | 3,100 | 24億3393万 | -2.33% |
| 11/14 | 953 | 963 | 952 | 962 | +1.05% | 1,600 | 24億2385万 | -2.83% |
| 11/13 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,004 | 1,029 | 952 | 952 | -4.32% | 4,700 | 23億9865万 | -3.84% |
| 11/12 | 1,000 | 1,000 | 995 | 995 | +0.71% | 400 | 25億700万 | +0.3% |
| 11/11 | 988 | 988 | 988 | 988 | -2.66% | 200 | 24億8936万 | -0.3% |
| 11/10 | 1,006 | 1,015 | 1,006 | 1,015 | +1.5% | 600 | 25億5739万 | +2.53% |
| 11/07 | 1,000 | 1,003 | 1,000 | 1,000 | 0% | 1,700 | 25億1960万 | +1.11% |
| 11/06 | 980 | 1,019 | 979 | 1,000 | +2.46% | 3,200 | 25億1960万 | +1.21% |
| 11/05 | 976 | 976 | 970 | 976 | -0.71% | 1,500 | 24億5912万 | -1.21% |
| 11/04 | 975 | 985 | 975 | 983 | +0.82% | 400 | 24億7676万 | -0.71% |
| 10/31 | 980 | 989 | 975 | 975 | -1.22% | 2,700 | 24億5661万 | -1.61% |
| 10/30 | 980 | 987 | 976 | 987 | +2.28% | 1,100 | 24億8684万 | -0.5% |
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。
