| 2026 |
| 03/09 | 414 | 414 | 404 | 407 | -1.69% | 3,700 | 18億7114万 | -2.86% |
| 03/06 | 411 | 414 | 411 | 414 | +0.73% | 800 | 19億332万 | -1.19% |
| 03/05 | 416 | 420 | 410 | 411 | -2.14% | 13,300 | 18億8953万 | -1.91% |
| 03/04 | 424 | 428 | 415 | 420 | -2.1% | 3,000 | 19億3090万 | +0.24% |
| 03/03 | 424 | 432 | 424 | 429 | +1.18% | 4,500 | 19億7228万 | +2.39% |
| 03/02 | 422 | 431 | 422 | 424 | -1.4% | 1,100 | 19億4929万 | +1.19% |
| 02/27 | 426 | 430 | 426 | 430 | -0.23% | 400 | 19億7688万 | +2.63% |
| 02/26 | 431 | 431 | 423 | 431 | +2.86% | 5,100 | 19億8147万 | +2.86% |
| 02/25 | 426 | 426 | 418 | 419 | -1.41% | 1,200 | 19億2631万 | +0.24% |
| 02/24 | 411 | 425 | 411 | 425 | +3.16% | 600 | 19億5389万 | +1.43% |
| 02/20 | 411 | 414 | 411 | 412 | -1.2% | 4,300 | 18億9412万 | -1.67% |
| 02/19 | （5%ルール）SBI証券（3.37%） |
| 02/19 | 415 | 417 | 415 | 417 | +0.24% | 900 | 19億1711万 | -0.71% |
| 02/18 | 425 | 425 | 415 | 416 | -2.12% | 1,200 | 19億1251万 | -1.19% |
| 02/17 | 419 | 425 | 411 | 425 | +1.67% | 6,200 | 19億5389万 | +0.71% |
| 02/16 | 422 | 429 | 418 | 418 | -1.42% | 4,700 | 19億2171万 | -0.95% |
| 02/13 | 419 | 424 | 419 | 424 | +0.71% | 2,300 | 19億4929万 | +0.24% |
| 02/12 | 419 | 434 | 419 | 421 | +0.96% | 4,800 | 19億3550万 | -0.71% |
| 02/10 | 412 | 418 | 412 | 417 | +0.48% | 1,600 | 19億1711万 | -1.65% |
| 02/09 | 412 | 419 | 409 | 415 | +0.24% | 1,600 | 19億792万 | -2.35% |
| 02/06 | 413 | 414 | 410 | 414 | 0% | 4,000 | 19億332万 | -2.59% |
| 02/05 | 416 | 416 | 414 | 414 | -0.48% | 700 | 19億332万 | -2.59% |
| 02/04 | 414 | 420 | 414 | 416 | +0.24% | 500 | 19億1251万 | -2.12% |
| 02/03 | 415 | 416 | 415 | 415 | +0.24% | 3,200 | 19億792万 | -2.35% |
| 02/02 | 420 | 420 | 413 | 414 | -1.19% | 1,600 | 19億332万 | -2.59% |
| 01/30 | 413 | 419 | 413 | 419 | +1.7% | 1,700 | 19億2631万 | -1.64% |
| 01/29 | 411 | 412 | 411 | 412 | -0.72% | 2,100 | 18億9412万 | -3.29% |
| 01/28 | 420 | 420 | 415 | 415 | -1.19% | 2,900 | 19億792万 | -2.58% |
| 01/27 | 421 | 421 | 420 | 420 | -0.24% | 400 | 19億3090万 | -1.41% |
| 01/26 | 433 | 433 | 420 | 421 | -0.94% | 6,500 | 19億3550万 | -1.17% |
| 01/23 | 424 | 425 | 418 | 425 | +1.19% | 1,400 | 19億5389万 | 0% |
| 01/22 | 422 | 422 | 418 | 420 | -0.24% | 3,800 | 19億3090万 | -1.18% |
| 01/21 | 427 | 427 | 421 | 421 | -0.24% | 2,200 | 19億3550万 | -0.94% |
| 01/20 | 430 | 430 | 422 | 422 | -0.71% | 4,000 | 19億4010万 | -0.71% |
| 01/19 | 429 | 432 | 425 | 425 | -2.07% | 2,700 | 19億5389万 | 0% |
| 01/16 | 438 | 439 | 430 | 434 | -0.69% | 3,900 | 19億9527万 | +1.88% |
| 01/15 | 436 | 448 | 432 | 437 | +0.23% | 6,900 | 20億906万 | +2.82% |
| 01/14 | 420 | 436 | 414 | 436 | -0.91% | 24,200 | 20億446万 | +2.83% |
| 01/13 | （IR情報）16:00 2026年2月期第3四半期決算説明資料 |
| 01/13 | （IR情報）16:00 2026年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/13 | 439 | 444 | 437 | 440 | +1.15% | 9,300 | 20億2285万 | +4.02% |
| 01/09 | 438 | 439 | 435 | 435 | -0.91% | 2,100 | 19億9986万 | +3.08% |
| 01/08 | 443 | 443 | 439 | 439 | -0.9% | 800 | 20億1825万 | +4.28% |
| 01/07 | 434 | 443 | 434 | 443 | +2.31% | 5,000 | 20億3664万 | +5.23% |
| 01/06 | 428 | 440 | 428 | 433 | +1.17% | 6,100 | 19億9067万 | +3.34% |
| 01/05 | 426 | 428 | 417 | 428 | +1.9% | 6,100 | 19億6768万 | +2.39% |
| 2025 |
| 12/30 | 415 | 420 | 415 | 420 | +0.48% | 4,600 | 19億3090万 | +0.72% |
| 12/29 | 410 | 419 | 410 | 418 | +0.48% | 9,900 | 19億2171万 | +0.24% |
| 12/26 | 426 | 426 | 413 | 416 | -0.48% | 9,400 | 19億1251万 | +0.24% |
| 12/25 | 420 | 422 | 418 | 418 | 0% | 6,000 | 19億2171万 | +0.97% |
| 12/24 | 424 | 424 | 413 | 418 | -1.42% | 4,900 | 19億2171万 | +1.21% |
| 12/23 | （5%ルール）光通信（7.19%）UH Partners 2（6.15%）UH Partners 3（6.15%）アイビー（2.89%）エスアイエル（6.99%）エヌオーアイ（6.93%） |
| 12/23 | 426 | 429 | 418 | 424 | -0.47% | 10,700 | 19億4929万 | +2.91% |
| 12/22 | 420 | 426 | 419 | 426 | +0.71% | 10,500 | 19億5849万 | +3.65% |
| 12/19 | 424 | 424 | 415 | 423 | +2.92% | 5,600 | 19億4470万 | +3.17% |
| 12/18 | 410 | 412 | 407 | 411 | +0.49% | 3,100 | 18億8953万 | +0.49% |
| 12/17 | 412 | 413 | 409 | 409 | -0.97% | 1,800 | 18億8033万 | +0.25% |
| 12/16 | 417 | 418 | 413 | 413 | -1.43% | 3,500 | 18億9872万 | +1.47% |
| 12/15 | 423 | 427 | 419 | 419 | -0.95% | 3,800 | 19億2631万 | +2.95% |
| 12/12 | 423 | 423 | 417 | 423 | 0% | 1,900 | 19億4470万 | +4.19% |
| 12/11 | 425 | 425 | 419 | 423 | -0.47% | 4,300 | 19億4470万 | +4.7% |
| 12/10 | 431 | 434 | 419 | 425 | -0.93% | 7,400 | 19億5389万 | +5.46% |
| 12/09 | 419 | 429 | 415 | 429 | +2.39% | 144,000 | 19億7228万 | +6.72% |
| 12/08 | 407 | 419 | 407 | 419 | +1.95% | 5,400 | 19億2631万 | +4.75% |
| 12/05 | 413 | 418 | 411 | 411 | -2.14% | 2,500 | 18億8953万 | +3.01% |
| 12/04 | 418 | 420 | 414 | 420 | +0.48% | 7,000 | 19億3090万 | +5.53% |
| 12/03 | 407 | 418 | 405 | 418 | +1.95% | 1,800 | 19億2171万 | +5.03% |
| 12/02 | 410 | 410 | 410 | 410 | -1.91% | 100 | 18億8493万 | +3.27% |
| 12/01 | 405 | 419 | 405 | 418 | +3.21% | 7,800 | 19億2171万 | +5.29% |
| 11/28 | 411 | 416 | 400 | 405 | -1.46% | 4,900 | 18億6194万 | +2.27% |
| 11/27 | 404 | 419 | 404 | 411 | +1.99% | 4,600 | 18億8953万 | +3.79% |
| 11/26 | 406 | 406 | 400 | 403 | 0% | 3,500 | 18億5275万 | +2.03% |
| 11/25 | 397 | 409 | 395 | 403 | +2.81% | 12,000 | 18億5275万 | +2.03% |
| 11/21 | 388 | 397 | 388 | 392 | +0.51% | 4,100 | 18億218万 | -0.51% |
| 11/20 | （5%ルール）SBI証券（5.06%） |
| 11/20 | 390 | 398 | 385 | 390 | 0% | 9,200 | 17億9298万 | -1.02% |
| 11/19 | 388 | 397 | 388 | 390 | +0.26% | 4,000 | 17億9298万 | -1.27% |
| 11/18 | 389 | 396 | 389 | 389 | -2.02% | 3,700 | 17億8838万 | -1.52% |
| 11/17 | 397 | 397 | 381 | 397 | +1.02% | 8,500 | 18億2516万 | +0.51% |
| 11/14 | 392 | 396 | 392 | 393 | -0.25% | 700 | 18億677万 | -0.76% |
| 11/13 | 394 | 401 | 393 | 394 | -0.51% | 3,200 | 18億1137万 | -0.51% |
| 11/12 | 394 | 400 | 394 | 396 | 0% | 1,100 | 18億2057万 | -0.25% |
| 11/11 | 398 | 399 | 394 | 396 | -0.25% | 700 | 18億2057万 | -0.5% |
| 11/10 | 388 | 397 | 388 | 397 | +2.58% | 2,500 | 18億2516万 | -0.25% |
| 11/07 | 394 | 394 | 387 | 387 | -2.27% | 900 | 17億7919万 | -3.01% |
| 11/06 | 391 | 396 | 389 | 396 | +2.33% | 500 | 18億2057万 | -1% |
| 11/05 | 394 | 394 | 386 | 387 | -2.27% | 1,700 | 17億7919万 | -3.25% |
| 11/04 | （5%ルール）Wiz（19.22%） |
| 11/04 | 396 | 397 | 394 | 396 | +1.28% | 900 | 18億2057万 | -1.25% |
| 10/31 | 394 | 395 | 391 | 391 | -1.01% | 3,100 | 17億9758万 | -2.74% |
| 10/30 | 390 | 399 | 390 | 395 | +1.8% | 2,900 | 18億1597万 | -1.74% |
| 10/29 | 402 | 402 | 388 | 388 | -4.67% | 5,500 | 17億8379万 | -3.72% |
| 10/28 | 401 | 407 | 396 | 407 | +1.24% | 11,300 | 18億7114万 | +0.99% |
| 10/27 | （IR情報）12:00 第三者割当による自己株式の処分及び第5回新株予約権の発行に係る払込完了に関するお知らせ |
| 10/27 | 410 | 410 | 402 | 402 | +0.75% | 4,000 | 18億4815万 | -0.25% |
| 10/24 | 398 | 399 | 397 | 399 | +0.5% | 600 | 18億3436万 | -0.99% |
| 10/23 | 399 | 399 | 394 | 397 | 0% | 5,700 | 18億2516万 | -1.49% |
| 10/22 | 394 | 397 | 387 | 397 | +1.02% | 4,800 | 18億2516万 | -1.73% |
| 10/21 | （5%ルール）SBI証券（0.59%） |
| 10/21 | 389 | 395 | 389 | 393 | +0.26% | 4,700 | 18億677万 | -2.72% |
| 10/20 | 395 | 396 | 392 | 392 | -1.01% | 3,500 | 18億218万 | -2.97% |
| 10/17 | 391 | 396 | 391 | 396 | 0% | 2,300 | 18億2057万 | -2.22% |
| 10/16 | 395 | 400 | 380 | 396 | 0% | 20,100 | 18億2057万 | -2.22% |
| 10/15 | 391 | 396 | 391 | 396 | +0.25% | 3,800 | 18億2057万 | -2.22% |
| 10/14 | 398 | 403 | 391 | 395 | -2.23% | 24,300 | 18億1597万 | -2.71% |
| 10/10 | （IR情報）16:30 第三者割当による自己株式処分及び第5回新株予約権の発行に関するお知らせ |
| 10/10 | （IR情報）16:30 2026年2月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/10 | （IR情報）16:30 2026年2月期第2四半期累計期間の連結業績予想と実績との差異に関するお知らせ |
| 10/10 | （IR情報）16:30 2026年2月期第2四半期決算説明資料 |
| 10/10 | 408 | 408 | 403 | 404 | -0.74% | 2,000 | 18億5734万 | -0.49% |
| 10/09 | 406 | 407 | 404 | 407 | -0.25% | 2,100 | 18億7114万 | +0.25% |
| 10/08 | 409 | 413 | 405 | 408 | -0.24% | 2,000 | 18億7573万 | +0.49% |
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。
