| 2026 |
| 05/13 | 1,025 | 1,042 | 1,025 | 1,027 | +0.39% | 4,600 | 103億512万 | -1.25% |
| 05/12 | 1,031 | 1,039 | 1,022 | 1,023 | -1.35% | 5,600 | 102億6498万 | -1.63% |
| 05/11 | 1,028 | 1,046 | 1,013 | 1,037 | +2.47% | 11,200 | 104億546万 | -0.38% |
| 05/08 | 1,025 | 1,025 | 1,012 | 1,012 | -0.88% | 8,700 | 101億5461万 | -2.69% |
| 05/07 | 1,035 | 1,035 | 1,021 | 1,021 | +0.1% | 4,400 | 102億4491万 | -1.83% |
| 05/01 | 1,026 | 1,032 | 1,014 | 1,020 | -0.29% | 4,500 | 102億3488万 | -2.11% |
| 04/30 | 1,029 | 1,029 | 1,012 | 1,023 | -0.49% | 9,800 | 102億6498万 | -1.92% |
| 04/28 | 1,019 | 1,036 | 1,018 | 1,028 | +0.88% | 6,600 | 103億1515万 | -1.53% |
| 04/27 | 1,045 | 1,050 | 1,015 | 1,019 | -1.74% | 7,500 | 102億2484万 | -2.3% |
| 04/24 | 1,050 | 1,050 | 1,030 | 1,037 | +0.88% | 5,100 | 104億546万 | -0.38% |
| 04/23 | 1,044 | 1,075 | 1,022 | 1,028 | -1.53% | 8,000 | 103億1515万 | -1.15% |
| 04/22 | 1,070 | 1,076 | 1,044 | 1,044 | -2.52% | 8,200 | 104億7570万 | +0.19% |
| 04/21 | 1,076 | 1,084 | 1,070 | 1,071 | -0.46% | 8,500 | 107億4662万 | +2.88% |
| 04/20 | 1,077 | 1,088 | 1,076 | 1,076 | -0.37% | 7,600 | 107億9679万 | +3.56% |
| 04/17 | 1,079 | 1,094 | 1,079 | 1,080 | +0.56% | 5,200 | 108億3693万 | +4.25% |
| 04/16 | 1,064 | 1,094 | 1,064 | 1,074 | +0.56% | 12,000 | 107億7673万 | +3.77% |
| 04/15 | 1,044 | 1,075 | 1,044 | 1,068 | +3.79% | 16,400 | 107億1652万 | +3.29% |
| 04/14 | 1,031 | 1,044 | 1,028 | 1,029 | -0.48% | 6,600 | 103億2519万 | -0.39% |
| 04/13 | 1,025 | 1,036 | 1,025 | 1,034 | +1.37% | 7,500 | 103億7536万 | 0% |
| 04/10 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年4月30日) |
| 04/10 | 1,031 | 1,031 | 1,020 | 1,020 | -1.07% | 6,400 | 102億3488万 | -1.45% |
| 04/09 | 1,044 | 1,058 | 1,028 | 1,031 | -1.62% | 20,200 | 103億4526万 | -0.58% |
| 04/08 | 1,071 | 1,082 | 1,048 | 1,048 | -1.87% | 18,900 | 105億1584万 | +0.96% |
| 04/07 | 1,050 | 1,068 | 1,044 | 1,068 | +2.69% | 5,700 | 107億1652万 | +2.79% |
| 04/06 | 1,040 | 1,052 | 1,038 | 1,040 | +0.48% | 8,500 | 104億3556万 | -0.1% |
| 04/03 | 1,044 | 1,047 | 1,032 | 1,035 | -0.19% | 7,200 | 103億8539万 | -1.05% |
| 04/02 | 1,050 | 1,056 | 1,032 | 1,037 | -1.05% | 9,000 | 104億546万 | -1.24% |
| 04/01 | 1,041 | 1,048 | 1,033 | 1,048 | +3.66% | 14,600 | 105億1584万 | -0.57% |
| 03/31 | （IR情報）11:30 プライム市場の上場維持基準の適合に向けた計画に基づく進捗状況 |
| 03/31 | 1,017 | 1,023 | 1,009 | 1,011 | -0.3% | 12,500 | 101億4457万 | -4.35% |
| 03/30 | 1,052 | 1,052 | 1,014 | 1,014 | -4.88% | 19,500 | 101億7467万 | -4.43% |
| 03/27 | 1,050 | 1,066 | 1,029 | 1,066 | +3% | 16,800 | 106億9645万 | +0.09% |
| 03/26 | 1,047 | 1,047 | 1,020 | 1,035 | -1.71% | 10,200 | 103億8539万 | -3% |
| 03/25 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/25 | 1,024 | 1,055 | 1,024 | 1,053 | +4.36% | 14,200 | 105億6601万 | -1.77% |
| 03/24 | 985 | 1,009 | 985 | 1,009 | +3.7% | 24,400 | 101億2450万 | -6.14% |
| 03/23 | 1,010 | 1,013 | 972 | 973 | -4.04% | 68,700 | 97億6327万 | -10.07% |
| 03/19 | （IR情報）15:30 (訂正・数値データ訂正)「2025年12月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 03/19 | 1,040 | 1,040 | 1,014 | 1,014 | -4.34% | 18,700 | 101億7467万 | -7.06% |
| 03/18 | 1,028 | 1,060 | 1,028 | 1,060 | +3.01% | 225,100 | 106億3625万 | -3.37% |
| 03/17 | 1,018 | 1,037 | 1,018 | 1,029 | +1.18% | 12,200 | 103億2519万 | -6.54% |
| 03/16 | 1,027 | 1,028 | 1,015 | 1,017 | -0.1% | 17,500 | 102億478万 | -8.05% |
| 03/13 | 1,016 | 1,033 | 1,016 | 1,018 | -1.36% | 21,300 | 102億1481万 | -8.54% |
| 03/12 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年4月30日) |
| 03/12 | 1,058 | 1,058 | 1,031 | 1,032 | -2.46% | 18,200 | 103億5529万 | -7.77% |
| 03/11 | 1,075 | 1,077 | 1,055 | 1,058 | +0.09% | 9,500 | 106億1618万 | -6.04% |
| 03/10 | 1,055 | 1,076 | 1,050 | 1,057 | +1.63% | 21,700 | 106億614万 | -6.71% |
| 03/09 | 1,041 | 1,041 | 1,016 | 1,040 | -1.89% | 34,700 | 104億3556万 | -8.85% |
| 03/06 | 1,056 | 1,079 | 1,050 | 1,060 | -1.85% | 16,200 | 106億3625万 | -7.83% |
| 03/05 | 1,070 | 1,097 | 1,070 | 1,080 | +3.25% | 28,200 | 108億3693万 | -6.49% |
| 03/04 | 1,050 | 1,054 | 1,027 | 1,046 | -2.79% | 67,800 | 104億9577万 | -9.67% |
| 03/03 | （IR情報）16:30 2025年12月期決算説明会質疑応答書きおこし公開のお知らせ |
| 03/03 | 1,112 | 1,112 | 1,076 | 1,076 | -4.19% | 43,300 | 107億9679万 | -7.32% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | （IR情報）15:30 (訂正)「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正に関するお知らせ |
| 03/02 | 1,141 | 1,142 | 1,117 | 1,123 | -2.09% | 13,100 | 112億6840万 | -3.69% |
| 02/27 | 1,152 | 1,165 | 1,142 | 1,147 | -0.43% | 15,200 | 115億922万 | -1.8% |
| 02/26 | 1,145 | 1,167 | 1,143 | 1,152 | +1.14% | 21,900 | 115億5939万 | -1.2% |
| 02/25 | 1,105 | 1,153 | 1,105 | 1,139 | +2.15% | 20,000 | 114億2895万 | -2.15% |
| 02/24 | 1,100 | 1,134 | 1,100 | 1,115 | +1.27% | 22,000 | 111億8813万 | -4.13% |
| 02/20 | 1,103 | 1,110 | 1,101 | 1,101 | -1.52% | 12,800 | 110億4765万 | -5.33% |
| 02/19 | 1,122 | 1,122 | 1,101 | 1,118 | -0.89% | 19,500 | 112億1823万 | -3.95% |
| 02/18 | 1,156 | 1,163 | 1,120 | 1,128 | -2.76% | 19,900 | 113億1857万 | -3.01% |
| 02/17 | 1,149 | 1,187 | 1,148 | 1,160 | +2.47% | 33,300 | 116億3967万 | -0.17% |
| 02/16 | 1,103 | 1,178 | 1,103 | 1,132 | -2.67% | 85,900 | 113億5871万 | -2.33% |
| 02/13 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:30 連結子会社(株式会社Sharing Innovations)の通期連結業績予想値と実績値との差異及び通期個別業績実績値と前期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月期通期_決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 1,195 | 1,218 | 1,159 | 1,163 | -3.96% | 45,100 | 116億6977万 | +0.43% |
| 02/12 | 1,170 | 1,211 | 1,149 | 1,211 | +4.4% | 24,400 | 121億5141万 | +4.76% |
| 02/10 | 1,155 | 1,167 | 1,149 | 1,160 | +0.09% | 15,600 | 116億3967万 | +0.69% |
| 02/09 | 1,189 | 1,189 | 1,151 | 1,159 | +0.35% | 15,100 | 116億2963万 | +0.78% |
| 02/06 | （自社株買い）取締役会(2025年8月14日)での決議状況(取得期間2025年8月15日～2026年3月24日) |
| 02/06 | 1,180 | 1,180 | 1,147 | 1,155 | -2.37% | 17,400 | 115億8950万 | +0.61% |
| 02/05 | 1,184 | 1,191 | 1,170 | 1,183 | -0.67% | 18,900 | 118億7045万 | +3.14% |
| 02/04 | （5%ルール）TSK capital（7.73%）佐藤亨樹（15.76%） |
| 02/04 | （5%ルール）TSK capital（7.73%）佐藤亨樹（15.76%） |
| 02/04 | 1,200 | 1,227 | 1,189 | 1,191 | -1.08% | 31,500 | 119億5073万 | +3.93% |
| 02/03 | 1,234 | 1,234 | 1,192 | 1,204 | -1.39% | 22,100 | 120億8117万 | +5.06% |
| 02/02 | 1,272 | 1,283 | 1,212 | 1,221 | -3.78% | 37,900 | 122億5175万 | +6.54% |
| 01/30 | 1,295 | 1,295 | 1,233 | 1,269 | +0.32% | 45,200 | 127億3339万 | +10.83% |
| 01/29 | 1,289 | 1,319 | 1,234 | 1,265 | +8.21% | 163,100 | 126億9326万 | +10.67% |
| 01/28 | 1,141 | 1,170 | 1,141 | 1,169 | +1.39% | 18,500 | 117億2997万 | +2.45% |
| 01/27 | 1,142 | 1,165 | 1,135 | 1,153 | +1.05% | 18,500 | 115億6943万 | +0.96% |
| 01/26 | 1,181 | 1,181 | 1,139 | 1,141 | -4.84% | 34,000 | 114億4902万 | -0.26% |
| 01/23 | 1,171 | 1,203 | 1,151 | 1,199 | +2.39% | 40,300 | 120億3100万 | +4.62% |
| 01/22 | 1,126 | 1,173 | 1,122 | 1,171 | +6.55% | 41,600 | 117億5004万 | +2.18% |
| 01/22 | （空売り報告）野村證券 45,482株（0.45%）-0.12%義務消失 |
| 01/21 | 1,099 | 1,108 | 1,091 | 1,099 | -0.54% | 17,200 | 110億2758万 | -4.18% |
| 01/20 | 1,118 | 1,118 | 1,090 | 1,105 | -0.09% | 19,400 | 110億8779万 | -3.91% |
| 01/20 | （空売り報告）野村證券 57,982株（0.57%）-0.04% |
| 01/19 | 1,119 | 1,119 | 1,101 | 1,106 | -1.51% | 17,300 | 110億9782万 | -4.24% |
| 01/19 | （空売り報告）野村證券 61,682株（0.61%）+0.02% |
| 01/16 | （IR情報）13:00 デジタルアイデンティティ、「Forte.AI」を全社導入。先行運用で累計1,500時間以上の業務削減を実現 |
| 01/16 | 1,112 | 1,125 | 1,099 | 1,123 | +0.99% | 17,600 | 112億6840万 | -3.27% |
| 01/15 | 1,091 | 1,112 | 1,091 | 1,112 | +0.45% | 20,300 | 111億5803万 | -4.63% |
| 01/14 | （自社株買い）取締役会(2025年8月14日)での決議状況(取得期間2025年8月15日～2026年3月24日) |
| 01/14 | 1,087 | 1,107 | 1,087 | 1,107 | +1.56% | 25,900 | 111億785万 | -5.55% |
| 01/13 | 1,100 | 1,103 | 1,082 | 1,090 | 0% | 42,800 | 109億3727万 | -7.39% |
| 01/09 | 1,100 | 1,111 | 1,088 | 1,090 | -0.91% | 54,200 | 109億3727万 | -7.86% |
| 01/08 | 1,108 | 1,115 | 1,100 | 1,100 | -0.72% | 37,100 | 110億3762万 | -7.56% |
| 01/07 | 1,114 | 1,127 | 1,106 | 1,108 | -0.63% | 17,300 | 111億1789万 | -7.12% |
| 01/06 | 1,113 | 1,128 | 1,110 | 1,115 | +0.45% | 19,700 | 111億8813万 | -6.85% |
| 01/05 | 1,119 | 1,123 | 1,109 | 1,110 | -0.54% | 27,900 | 111億3796万 | -7.65% |
| 2025 |
| 12/30 | 1,122 | 1,137 | 1,116 | 1,116 | -0.27% | 23,200 | 111億9816万 | -7.62% |
| 12/29 | 1,155 | 1,155 | 1,117 | 1,119 | -4.6% | 75,300 | 112億2826万 | -7.98% |
| 12/26 | 1,187 | 1,190 | 1,154 | 1,173 | -1.1% | 88,500 | 117億7011万 | -3.85% |
| 12/25 | 1,199 | 1,201 | 1,185 | 1,186 | -0.5% | 36,300 | 119億56万 | -2.79% |
| 12/24 | 1,200 | 1,204 | 1,192 | 1,192 | -1% | 19,800 | 119億6076万 | -2.05% |
| 12/23 | 1,220 | 1,226 | 1,180 | 1,204 | -0.91% | 48,900 | 120億8117万 | -0.74% |
| 12/23 | （空売り報告）野村證券 59,682株（0.59%）-0.01% |
| 12/22 | 1,226 | 1,241 | 1,205 | 1,215 | +0.33% | 39,100 | 121億9155万 | +1.08% |
| 12/19 | 1,210 | 1,223 | 1,210 | 1,211 | +0.17% | 15,600 | 121億5141万 | +2.19% |
| 12/18 | 1,210 | 1,220 | 1,200 | 1,209 | +0.67% | 22,400 | 121億3134万 | +3.6% |
| 12/17 | 1,200 | 1,209 | 1,196 | 1,201 | +0.92% | 12,400 | 120億5107万 | +4.43% |
| 12/16 | 1,200 | 1,216 | 1,190 | 1,190 | -0.83% | 19,000 | 119億4069万 | +5.03% |
| 12/15 | 1,187 | 1,201 | 1,181 | 1,200 | +1.1% | 26,600 | 120億4104万 | +7.53% |
| 12/12 | 1,196 | 1,211 | 1,187 | 1,187 | -0.34% | 40,400 | 119億1059万 | +8.11% |
| 12/11 | 1,218 | 1,230 | 1,185 | 1,191 | -2.22% | 41,600 | 119億5073万 | +10.28% |
| 12/10 | （自社株買い）取締役会(2025年8月14日)での決議状況(取得期間2025年8月15日～2026年3月24日) |
| 12/10 | 1,230 | 1,244 | 1,217 | 1,218 | -2.33% | 20,300 | 122億2165万 | +14.58% |
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。
