| 2026 |
| 03/06 | 2,627 | 2,633 | 2,627 | 2,627 | 0% | 2,200 | 54億6678万 | -0.19% |
| 03/05 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 1,000 | 54億6678万 | -0.23% |
| 03/04 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 400 | 54億6678万 | -0.27% |
| 03/03 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 100 | 54億6678万 | -0.3% |
| 03/02 | 2,627 | 2,627 | 2,627 | 2,627 | -0.27% | 100 | 54億6678万 | -0.3% |
| 02/27 | 2,633 | 2,634 | 2,633 | 2,634 | -0.08% | 700 | 54億8135万 | -0.08% |
| 02/26 | 2,629 | 2,636 | 2,628 | 2,636 | +0.3% | 3,100 | 54億8551万 | 0% |
| 02/25 | 2,626 | 2,630 | 2,626 | 2,628 | +0.08% | 2,800 | 54億6886万 | -0.34% |
| 02/24 | 2,626 | 2,626 | 2,626 | 2,626 | +0.04% | 1,100 | 54億6470万 | -0.42% |
| 02/20 | （5%ルール）サクサ（93.49%） |
| 02/20 | 2,625 | 2,626 | 2,625 | 2,625 | 0% | 1,000 | 54億6262万 | -0.49% |
| 02/19 | （IR情報）15:30 サクサ株式会社による当社株式に対する株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 02/19 | 2,625 | 2,625 | 2,625 | 2,625 | +0.08% | 200 | 54億6262万 | -0.53% |
| 02/18 | 2,623 | 2,623 | 2,623 | 2,623 | -0.08% | 1,300 | 54億5846万 | -0.64% |
| 02/17 | （5%ルール）UH Partners 2（0%）光通信（0%） |
| 02/17 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 300 | 54億6262万 | -0.57% |
| 02/16 | （5%ルール）カナモト（0%） |
| 02/16 | 2,622 | 2,625 | 2,622 | 2,625 | +0.11% | 1,200 | 54億6262万 | -0.61% |
| 02/13 | 2,623 | 2,623 | 2,622 | 2,622 | -0.11% | 1,500 | 54億5638万 | -0.76% |
| 02/12 | 2,627 | 2,632 | 2,625 | 2,625 | -0.08% | 10,000 | 54億6262万 | -0.68% |
| 02/10 | （5%ルール）笠原啓子（0%） |
| 02/10 | （5%ルール）サクサ（87.22%） |
| 02/10 | （IR情報）15:30 サクサ株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/10 | 2,629 | 2,630 | 2,627 | 2,627 | -0.11% | 500 | 54億6678万 | -0.61% |
| 02/09 | 2,639 | 2,640 | 2,630 | 2,630 | 0% | 5,400 | 54億7303万 | -0.53% |
| 02/06 | 2,626 | 2,645 | 2,626 | 2,630 | -0.68% | 1,600 | 54億7303万 | -0.53% |
| 02/05 | 2,649 | 2,649 | 2,648 | 2,648 | -0.04% | 20,200 | 55億1048万 | +0.11% |
| 02/04 | 2,648 | 2,649 | 2,648 | 2,649 | +0.08% | 10,000 | 55億1256万 | +0.15% |
| 02/03 | 2,647 | 2,649 | 2,647 | 2,647 | -0.04% | 7,700 | 55億840万 | +0.11% |
| 02/02 | 2,648 | 2,648 | 2,647 | 2,648 | +0.04% | 15,400 | 55億1048万 | +0.15% |
| 01/30 | 2,647 | 2,647 | 2,647 | 2,647 | 0% | 5,800 | 55億840万 | +0.11% |
| 01/29 | 2,647 | 2,648 | 2,647 | 2,647 | -0.04% | 26,200 | 55億840万 | +0.15% |
| 01/28 | 2,648 | 2,648 | 2,647 | 2,648 | +0.04% | 22,700 | 55億1048万 | +0.88% |
| 01/27 | 2,646 | 2,647 | 2,646 | 2,647 | 0% | 5,700 | 55億840万 | +2.16% |
| 01/26 | 2,646 | 2,647 | 2,646 | 2,647 | +0.04% | 10,300 | 55億840万 | +3.52% |
| 01/23 | 2,645 | 2,646 | 2,645 | 2,646 | +0.04% | 9,200 | 55億632万 | +4.88% |
| 01/22 | 2,645 | 2,646 | 2,644 | 2,645 | 0% | 19,600 | 55億424万 | +6.27% |
| 01/21 | 2,645 | 2,645 | 2,644 | 2,645 | 0% | 8,000 | 55億424万 | +7.78% |
| 01/20 | 2,644 | 2,645 | 2,644 | 2,645 | +0.04% | 8,900 | 55億424万 | +9.34% |
| 01/19 | 2,643 | 2,644 | 2,643 | 2,644 | +0.04% | 6,800 | 55億216万 | +10.86% |
| 01/16 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 4,400 | 55億8万 | +12.47% |
| 01/15 | 2,644 | 2,644 | 2,643 | 2,643 | -0.04% | 3,200 | 55億8万 | +14.12% |
| 01/14 | 2,643 | 2,644 | 2,643 | 2,644 | +0.04% | 18,300 | 55億216万 | +15.91% |
| 01/13 | 2,643 | 2,644 | 2,643 | 2,643 | 0% | 5,000 | 55億8万 | +17.62% |
| 01/09 | 2,644 | 2,645 | 2,643 | 2,643 | 0% | 10,100 | 55億8万 | +19.48% |
| 01/08 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/08 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 2,600 | 55億8万 | +21.24% |
| 01/07 | 2,644 | 2,644 | 2,643 | 2,643 | 0% | 3,800 | 55億8万 | +23.1% |
| 01/06 | （IR情報）15:30 ニューテック、Windows Server IoT 2025 for Storage を搭載した「Cloudy５ NASWindows 2025」の販売を開始 |
| 01/06 | 2,643 | 2,644 | 2,642 | 2,643 | +0.04% | 9,600 | 55億8万 | +25.02% |
| 01/05 | 2,642 | 2,642 | 2,641 | 2,642 | +0.04% | 14,000 | 54億9800万 | +26.96% |
| 2025 |
| 12/30 | 2,642 | 2,642 | 2,641 | 2,641 | 0% | 13,300 | 54億9592万 | +29.02% |
| 12/29 | 2,641 | 2,642 | 2,641 | 2,641 | +0.04% | 11,400 | 54億9592万 | +31.2% |
| 12/26 | 2,641 | 2,642 | 2,640 | 2,640 | 0% | 11,400 | 54億9384万 | +33.4% |
| 12/25 | （5%ルール）カナモト（7.93%） |
| 12/25 | 2,640 | 2,641 | 2,640 | 2,640 | +0.04% | 24,500 | 54億9384万 | +35.8% |
| 12/24 | 2,640 | 2,640 | 2,639 | 2,639 | 0% | 10,800 | 54億9175万 | +38.17% |
| 12/23 | 2,640 | 2,641 | 2,639 | 2,639 | -0.04% | 72,100 | 54億9175万 | +40.82% |
| 12/22 | 2,643 | 2,646 | 2,639 | 2,640 | +20.16% | 215,900 | 54億9384万 | +43.56% |
| 12/19 | （5%ルール）笠原啓子（24.91%） |
| 12/19 | 2,197 | 2,197 | 2,197 | 2,197 | +22.26% | 4,700 | 45億7195万 | +21.78% |
| 12/18 | （IR情報）15:30 2026年2月期第3四半期決算速報値(連結)に関するお知らせ |
| 12/18 | （IR情報）15:30 サクサ株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 12/18 | （IR情報）15:30 特別損失の計上に伴う通期業績予想及び配当予想の修正(無配)に関するお知らせ |
| 12/18 | 1,804 | 1,804 | 1,781 | 1,797 | +0.11% | 600 | 37億3955万 | +0.5% |
| 12/17 | 1,795 | 1,795 | 1,767 | 1,795 | +0.06% | 1,200 | 37億3539万 | +0.5% |
| 12/16 | 1,788 | 1,794 | 1,785 | 1,794 | +0.34% | 1,300 | 37億3331万 | +0.5% |
| 12/15 | 1,770 | 1,788 | 1,770 | 1,788 | +0.68% | 1,200 | 37億2082万 | +0.22% |
| 12/12 | 1,769 | 1,777 | 1,763 | 1,776 | -0.22% | 3,200 | 36億9585万 | -0.34% |
| 12/11 | 1,780 | 1,807 | 1,780 | 1,780 | -0.22% | 2,000 | 37億418万 | -0.11% |
| 12/10 | 1,770 | 1,784 | 1,759 | 1,784 | 0% | 1,200 | 37億1250万 | +0.11% |
| 12/09 | 1,744 | 1,795 | 1,744 | 1,784 | +0.39% | 2,400 | 37億1250万 | +0.06% |
| 12/08 | 1,753 | 1,778 | 1,753 | 1,777 | -0.17% | 1,600 | 36億9793万 | -0.39% |
| 12/05 | 1,787 | 1,787 | 1,766 | 1,780 | -0.5% | 1,100 | 37億418万 | -0.34% |
| 12/04 | 1,763 | 1,789 | 1,761 | 1,789 | +0.9% | 1,700 | 37億2290万 | +0.11% |
| 12/03 | 1,822 | 1,822 | 1,706 | 1,773 | -3.11% | 22,800 | 36億8961万 | -0.89% |
| 12/02 | 1,820 | 1,844 | 1,820 | 1,830 | +0.55% | 1,700 | 38億823万 | +2.18% |
| 12/01 | 1,826 | 1,830 | 1,820 | 1,820 | -0.11% | 3,700 | 37億8742万 | +1.62% |
| 11/28 | 1,820 | 1,822 | 1,800 | 1,822 | +0.66% | 900 | 37億9158万 | +1.67% |
| 11/27 | 1,810 | 1,826 | 1,810 | 1,810 | +0.11% | 3,700 | 37億6661万 | +0.95% |
| 11/26 | 1,810 | 1,810 | 1,776 | 1,808 | +1.46% | 2,500 | 37億6244万 | +0.89% |
| 11/25 | 1,775 | 1,798 | 1,775 | 1,782 | +0.11% | 800 | 37億834万 | -0.61% |
| 11/21 | 1,754 | 1,790 | 1,735 | 1,780 | 0% | 3,200 | 37億418万 | -0.78% |
| 11/20 | 1,813 | 1,813 | 1,780 | 1,780 | 0% | 1,800 | 37億418万 | -0.78% |
| 11/19 | 1,731 | 1,800 | 1,711 | 1,780 | +2.59% | 41,400 | 37億418万 | -0.73% |
| 11/18 | 1,770 | 1,770 | 1,735 | 1,735 | -1.98% | 3,400 | 36億1053万 | -3.23% |
| 11/17 | 1,771 | 1,780 | 1,763 | 1,770 | -0.06% | 2,600 | 36億8337万 | -1.39% |
| 11/14 | 1,777 | 1,783 | 1,741 | 1,771 | -0.78% | 3,700 | 36億8545万 | -1.45% |
| 11/13 | 1,780 | 1,785 | 1,755 | 1,785 | +1.59% | 2,600 | 37億1458万 | -0.83% |
| 11/12 | 1,761 | 1,770 | 1,751 | 1,757 | -0.57% | 1,600 | 36億5631万 | -2.66% |
| 11/11 | （IR情報）15:30 ニューテック、ランサムウェア対策を強化した新世代NAS「Ness1050ef（ランサムプロテクトNAS）」をリリース |
| 11/11 | 1,760 | 1,777 | 1,745 | 1,767 | +0.4% | 1,300 | 36億7712万 | -2.75% |
| 11/10 | 1,738 | 1,763 | 1,738 | 1,760 | +1.09% | 3,700 | 36億6256万 | -3.61% |
| 11/07 | 1,740 | 1,750 | 1,740 | 1,741 | -2.79% | 2,900 | 36億2302万 | -4.92% |
| 11/06 | 1,770 | 1,794 | 1,750 | 1,791 | +1.3% | 2,400 | 37億2707万 | -2.45% |
| 11/05 | 1,810 | 1,810 | 1,762 | 1,768 | -2.32% | 8,300 | 36億7920万 | -3.97% |
| 11/04 | 1,816 | 1,829 | 1,810 | 1,810 | -0.22% | 2,200 | 37億6661万 | -2.11% |
| 10/31 | 1,827 | 1,827 | 1,811 | 1,814 | -0.93% | 500 | 37億7493万 | -2.53% |
| 10/30 | 1,792 | 1,836 | 1,785 | 1,831 | +2.18% | 6,200 | 38億1031万 | -2.14% |
| 10/29 | 1,849 | 1,849 | 1,779 | 1,792 | -2.98% | 14,200 | 37億2915万 | -4.63% |
| 10/28 | 1,839 | 1,848 | 1,814 | 1,847 | +1.15% | 3,900 | 38億4360万 | -2.12% |
| 10/27 | 1,837 | 1,840 | 1,803 | 1,826 | -0.6% | 4,900 | 37億9990万 | -3.49% |
| 10/24 | 1,810 | 1,844 | 1,810 | 1,837 | -0.11% | 1,300 | 38億2279万 | -3.21% |
| 10/23 | 1,850 | 1,850 | 1,830 | 1,839 | -0.81% | 2,900 | 38億2695万 | -3.46% |
| 10/22 | 1,782 | 1,854 | 1,782 | 1,854 | +3.87% | 12,500 | 38億5817万 | -2.93% |
| 10/21 | 1,802 | 1,822 | 1,766 | 1,785 | -1.49% | 9,800 | 37億1458万 | -6.69% |
| 10/20 | 1,827 | 1,828 | 1,800 | 1,812 | -0.11% | 9,400 | 37億7077万 | -5.63% |
| 10/17 | 1,796 | 1,814 | 1,760 | 1,814 | +1.23% | 7,400 | 37億7493万 | -5.77% |
| 10/16 | 1,799 | 1,811 | 1,782 | 1,792 | +1.88% | 24,500 | 37億2915万 | -7.05% |
| 10/15 | 1,774 | 1,782 | 1,759 | 1,759 | -0.34% | 14,000 | 36億6047万 | -9.05% |
| 10/14 | 1,750 | 1,791 | 1,749 | 1,765 | -0.84% | 12,800 | 36億7296万 | -9.07% |
| 10/10 | 1,821 | 1,821 | 1,777 | 1,780 | -2.2% | 38,100 | 37億418万 | -8.58% |
| 10/09 | 1,862 | 1,873 | 1,820 | 1,820 | -2.41% | 16,600 | 37億8742万 | -6.67% |
| 10/08 | 1,896 | 1,899 | 1,865 | 1,865 | -1.37% | 9,000 | 38億8106万 | -4.51% |
| 10/07 | 1,955 | 1,970 | 1,842 | 1,891 | -8.65% | 56,800 | 39億3517万 | -3.32% |
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。
