| 2026 |
| 10/02 | 1,409 | 1,417 | 1,403 | 1,405 | -1.75% | 4,400 | - | -2.57% |
| 10/01 | 1,466 | 1,466 | 1,398 | 1,430 | -1.04% | 8,900 | - | -0.97% |
| 09/30 | （IR情報）15:00 (開示事項の経過)株式会社SKEの株式取得(子会社化)完了に関するお知らせ |
| 09/30 | 1,459 | 1,459 | 1,437 | 1,445 | -1.43% | 2,300 | - | +0.21% |
| 09/29 | 1,478 | 1,508 | 1,436 | 1,466 | +0.76% | 5,200 | - | +1.81% |
| 09/28 | 1,520 | 1,521 | 1,450 | 1,455 | -0.34% | 10,900 | - | +1.25% |
| 09/25 | （IR情報）17:30 大口受注に関するお知らせ |
| 09/25 | （IR情報）17:00 業績連動事後交付型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 09/25 | （IR情報）17:00 業績連動事後交付型譲渡制限付株式報酬制度に関する基準交付株式数の決定のお知らせ |
| 09/25 | 1,440 | 1,472 | 1,440 | 1,460 | +1.96% | 3,000 | - | +1.74% |
| 09/24 | 1,423 | 1,435 | 1,423 | 1,432 | +0.14% | 2,800 | - | -0.07% |
| 09/18 | 1,407 | 1,434 | 1,367 | 1,430 | +0.35% | 8,900 | - | -0.21% |
| 09/17 | 1,424 | 1,439 | 1,424 | 1,425 | +0.99% | 700 | - | -0.49% |
| 09/16 | 1,404 | 1,448 | 1,404 | 1,411 | +0.43% | 2,800 | - | -1.4% |
| 09/15 | 1,420 | 1,420 | 1,400 | 1,405 | -0.99% | 900 | - | -1.89% |
| 09/14 | 1,420 | 1,424 | 1,401 | 1,419 | -0.07% | 1,300 | - | -1.05% |
| 09/11 | 1,425 | 1,425 | 1,391 | 1,420 | -0.84% | 1,500 | - | -0.77% |
| 09/10 | （IR情報）17:00 株式会社SKEの株式取得(子会社化)に関するお知らせ |
| 09/10 | 1,393 | 1,435 | 1,393 | 1,432 | +1.63% | 2,800 | - | +0.42% |
| 09/09 | 1,410 | 1,447 | 1,409 | 1,409 | -0.63% | 3,500 | - | -0.91% |
| 09/08 | 1,460 | 1,493 | 1,418 | 1,418 | -3.54% | 6,600 | - | 0% |
| 09/07 | 1,497 | 1,513 | 1,467 | 1,470 | -2.2% | 4,900 | - | +4.03% |
| 09/04 | 1,510 | 1,510 | 1,476 | 1,503 | -0.86% | 3,500 | - | +6.75% |
| 09/03 | 1,483 | 1,525 | 1,478 | 1,516 | +2.64% | 6,300 | - | +8.29% |
| 09/02 | 1,450 | 1,477 | 1,435 | 1,477 | +2.29% | 20,700 | - | +6.11% |
| 09/01 | 1,448 | 1,460 | 1,444 | 1,444 | -0.07% | 1,900 | - | +4.26% |
| 08/31 | 1,452 | 1,466 | 1,441 | 1,445 | -0.48% | 6,100 | - | +4.79% |
| 08/28 | 1,451 | 1,452 | 1,441 | 1,452 | +0.69% | 1,600 | - | +5.75% |
| 08/27 | 1,442 | 1,452 | 1,441 | 1,442 | -0.07% | 1,100 | - | +5.41% |
| 08/26 | 1,452 | 1,452 | 1,414 | 1,443 | -0.62% | 2,700 | - | +5.87% |
| 08/25 | 1,416 | 1,460 | 1,414 | 1,452 | +4.76% | 11,300 | - | +6.92% |
| 08/24 | （IR情報）17:00 支配株主等に関する事項について |
| 08/24 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 08/24 | （IR情報）17:00 中期経営計画の策定に関するお知らせ |
| 08/24 | 1,388 | 1,388 | 1,352 | 1,386 | +0.43% | 2,700 | - | +2.51% |
| 08/21 | 1,430 | 1,430 | 1,380 | 1,380 | -1.43% | 1,500 | - | +2.22% |
| 08/20 | 1,415 | 1,415 | 1,400 | 1,400 | -1.06% | 600 | - | +3.93% |
| 08/19 | 1,405 | 1,415 | 1,400 | 1,415 | +0.71% | 1,300 | - | +5.2% |
| 08/18 | 1,420 | 1,434 | 1,404 | 1,405 | -2.02% | 4,200 | - | +4.85% |
| 08/17 | 1,400 | 1,462 | 1,400 | 1,434 | +2.28% | 5,800 | - | +7.17% |
| 08/14 | 1,392 | 1,427 | 1,385 | 1,402 | +0.14% | 6,500 | - | +5.02% |
| 08/13 | 1,405 | 1,435 | 1,389 | 1,400 | -1.48% | 4,300 | - | +5.18% |
| 08/12 | 1,400 | 1,489 | 1,400 | 1,421 | -3.27% | 29,300 | - | +7% |
| 08/10 | 1,465 | 1,505 | 1,435 | 1,469 | +10.53% | 26,400 | - | +10.87% |
| 08/07 | （IR情報）17:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）17:00 貸倒引当金繰入額(販売費及び一般管理費)の計上に関するお知らせ |
| 08/07 | （IR情報）17:00 子会社による大口受注に関するお知らせ |
| 08/07 | 1,310 | 1,329 | 1,310 | 1,329 | +1.45% | 2,000 | - | +0.68% |
| 08/06 | 1,312 | 1,333 | 1,303 | 1,310 | -1.28% | 600 | - | -0.76% |
| 08/05 | 1,305 | 1,340 | 1,305 | 1,327 | +1.84% | 2,800 | - | +0.53% |
| 08/04 | 1,310 | 1,310 | 1,303 | 1,303 | +0.08% | 500 | - | -1.29% |
| 08/03 | 1,311 | 1,319 | 1,302 | 1,302 | -2.91% | 800 | - | -1.36% |
| 07/31 | 1,310 | 1,342 | 1,300 | 1,341 | +2.13% | 6,300 | - | +1.59% |
| 07/30 | 1,301 | 1,317 | 1,300 | 1,313 | +0.69% | 2,800 | - | -0.61% |
| 07/29 | 1,299 | 1,305 | 1,288 | 1,304 | +0.38% | 6,700 | - | -1.29% |
| 07/28 | 1,301 | 1,310 | 1,299 | 1,299 | -0.08% | 5,000 | - | -1.81% |
| 07/27 | 1,280 | 1,323 | 1,280 | 1,300 | -0.31% | 15,200 | - | -2.11% |
| 07/24 | 1,313 | 1,313 | 1,304 | 1,304 | -0.84% | 1,400 | - | -2.18% |
| 07/23 | 1,340 | 1,340 | 1,315 | 1,315 | +0.38% | 300 | - | -1.79% |
| 07/22 | 1,327 | 1,330 | 1,310 | 1,310 | -1.13% | 4,100 | - | -2.6% |
| 07/21 | 1,314 | 1,357 | 1,314 | 1,325 | +0.76% | 13,000 | - | -1.63% |
| 07/17 | 1,315 | 1,316 | 1,301 | 1,315 | 0% | 7,700 | - | -2.52% |
| 07/16 | 1,319 | 1,329 | 1,310 | 1,315 | -0.53% | 3,600 | - | -2.45% |
| 07/15 | （自社株買い）取締役会(2026年6月1日)での決議状況(取得期間2026年6月2日) |
| 07/15 | 1,328 | 1,328 | 1,309 | 1,322 | -1.05% | 2,000 | - | -1.93% |
| 07/14 | 1,338 | 1,347 | 1,326 | 1,336 | +1.98% | 3,500 | - | -0.82% |
| 07/13 | 1,354 | 1,354 | 1,304 | 1,310 | -3.25% | 6,900 | - | -2.67% |
| 07/10 | 1,335 | 1,355 | 1,329 | 1,354 | +1.04% | 1,100 | - | +0.67% |
| 07/09 | 1,311 | 1,370 | 1,310 | 1,340 | +2.21% | 2,900 | - | -0.22% |
| 07/08 | 1,326 | 1,326 | 1,275 | 1,311 | -1.13% | 10,800 | - | -2.24% |
| 07/07 | 1,333 | 1,353 | 1,326 | 1,326 | -1.12% | 3,300 | - | -1.12% |
| 07/06 | 1,330 | 1,366 | 1,323 | 1,341 | -0.52% | 4,300 | - | +0.07% |
| 07/03 | 1,320 | 1,348 | 1,320 | 1,348 | +1.89% | 1,400 | - | +0.67% |
| 07/02 | 1,350 | 1,386 | 1,323 | 1,323 | +0.23% | 9,300 | - | -1.05% |
| 07/01 | （IR情報）17:00 子会社による大口受注に関するお知らせ |
| 07/01 | 1,317 | 1,328 | 1,300 | 1,320 | +0.23% | 3,300 | - | -1.35% |
| 06/30 | 1,304 | 1,318 | 1,288 | 1,317 | +1.15% | 5,200 | - | -1.57% |
| 06/29 | 1,310 | 1,319 | 1,292 | 1,302 | -1.36% | 3,100 | - | -2.69% |
| 06/26 | 1,341 | 1,346 | 1,318 | 1,320 | -2.87% | 1,900 | - | -1.35% |
| 06/25 | 1,306 | 1,375 | 1,301 | 1,359 | +3.66% | 7,200 | - | +1.57% |
| 06/24 | 1,338 | 1,349 | 1,310 | 1,311 | -3.1% | 12,300 | - | -1.8% |
| 06/23 | 1,399 | 1,400 | 1,340 | 1,353 | -4.31% | 27,000 | - | +1.42% |
| 06/22 | 1,432 | 1,436 | 1,385 | 1,414 | -1.53% | 10,400 | - | +6.24% |
| 06/19 | 1,442 | 1,457 | 1,388 | 1,436 | -1.71% | 8,100 | - | +8.3% |
| 06/18 | 1,448 | 1,479 | 1,427 | 1,461 | +0.83% | 14,800 | - | +10.68% |
| 06/17 | 1,382 | 1,459 | 1,382 | 1,449 | +5.61% | 11,600 | - | +10.27% |
| 06/16 | 1,357 | 1,376 | 1,344 | 1,372 | +0.37% | 6,400 | - | +4.89% |
| 06/15 | 1,320 | 1,404 | 1,320 | 1,367 | +4.75% | 21,500 | - | +4.27% |
| 06/12 | 1,290 | 1,305 | 1,282 | 1,305 | +0.15% | 4,600 | - | -0.68% |
| 06/11 | 1,290 | 1,303 | 1,271 | 1,303 | +1.16% | 10,700 | - | -1.21% |
| 06/10 | 1,296 | 1,298 | 1,280 | 1,288 | -1.68% | 15,400 | - | -2.79% |
| 06/09 | 1,302 | 1,310 | 1,281 | 1,310 | +0.69% | 6,500 | - | -1.65% |
| 06/08 | 1,300 | 1,304 | 1,300 | 1,301 | -0.08% | 1,100 | - | -2.84% |
| 06/05 | 1,300 | 1,316 | 1,300 | 1,302 | +0.85% | 3,100 | - | -3.27% |
| 06/04 | 1,309 | 1,309 | 1,291 | 1,291 | -1.15% | 5,200 | - | -4.58% |
| 06/03 | 1,322 | 1,329 | 1,306 | 1,306 | +0.23% | 6,900 | - | -4.11% |
| 06/02 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 06/02 | 1,323 | 1,332 | 1,300 | 1,303 | +0.08% | 11,700 | - | -4.89% |
| 06/01 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/01 | 1,315 | 1,320 | 1,291 | 1,302 | -0.99% | 8,900 | - | -5.58% |
| 05/29 | 1,343 | 1,343 | 1,315 | 1,315 | -2.08% | 4,400 | - | -5.26% |
| 05/28 | 1,322 | 1,343 | 1,322 | 1,343 | +1.36% | 2,100 | - | -3.87% |
| 05/27 | 1,330 | 1,330 | 1,305 | 1,325 | +0.61% | 2,400 | - | -5.76% |
| 05/26 | 1,302 | 1,323 | 1,282 | 1,317 | +0.92% | 5,600 | - | -7.06% |
| 05/25 | 1,322 | 1,343 | 1,290 | 1,305 | -0.08% | 8,700 | - | -8.74% |
| 05/22 | （5%ルール）フラクタル・ビジネス（1.89%）奥村学（6.38%） |
| 05/22 | 1,290 | 1,322 | 1,288 | 1,306 | +1.08% | 9,200 | - | -9.81% |
| 05/21 | 1,276 | 1,292 | 1,276 | 1,292 | +1.33% | 5,100 | - | -11.99% |
| 05/20 | 1,275 | 1,287 | 1,270 | 1,275 | -0.47% | 25,100 | - | -14.31% |
| 05/19 | 1,280 | 1,316 | 1,275 | 1,281 | -0.31% | 10,200 | - | -15.05% |
| 05/18 | 1,296 | 1,296 | 1,272 | 1,285 | -1.38% | 18,200 | - | -15.96% |
| 05/15 | （5%ルール）奥村学（5.23%）フラクタル・ビジネス（1.89%） |
| 05/15 | 1,307 | 1,307 | 1,287 | 1,303 | -0.31% | 13,800 | - | -15.88% |
| 05/14 | 1,296 | 1,315 | 1,282 | 1,307 | +0.08% | 30,100 | - | -16.8% |
| 05/13 | 1,318 | 1,332 | 1,278 | 1,306 | -8.99% | 181,100 | - | -17.91% |
| 05/12 | （IR情報）17:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 05/12 | （IR情報）17:00 取締役の辞任に関するお知らせ |
| 05/12 | 1,440 | 1,480 | 1,435 | 1,435 | -0.55% | 18,400 | - | -10.54% |
| 05/11 | 1,434 | 1,459 | 1,431 | 1,443 | +0.63% | 15,900 | - | -10.65% |
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。
