| 2026 |
| 03/06 | 618 | 625 | 618 | 620 | +0.65% | 7,800 | 59億2844万 | +0.16% |
| 03/05 | 631 | 631 | 616 | 616 | -2.38% | 6,600 | 58億9019万 | -0.32% |
| 03/04 | 617 | 631 | 601 | 631 | -0.16% | 17,900 | 60億3362万 | +2.1% |
| 03/03 | 641 | 644 | 629 | 632 | -1.71% | 12,400 | 60億4318万 | +2.6% |
| 03/02 | 646 | 647 | 641 | 643 | -0.46% | 8,600 | 61億4836万 | +4.55% |
| 02/27 | 640 | 649 | 640 | 646 | +1.41% | 17,400 | 61億7705万 | +5.56% |
| 02/26 | 642 | 642 | 634 | 637 | -0.31% | 8,600 | 60億9099万 | +4.43% |
| 02/25 | 635 | 644 | 635 | 639 | +0.63% | 10,100 | 61億1011万 | +5.1% |
| 02/24 | 637 | 643 | 626 | 635 | -1.24% | 12,100 | 60億7187万 | +4.79% |
| 02/20 | 641 | 644 | 635 | 643 | +0.47% | 15,400 | 61億4836万 | +6.28% |
| 02/19 | 640 | 641 | 625 | 640 | +0.63% | 29,400 | 61億1968万 | +6.14% |
| 02/18 | 625 | 640 | 625 | 636 | +1.76% | 18,500 | 60億8143万 | +5.82% |
| 02/17 | 610 | 625 | 600 | 625 | +2.46% | 48,400 | 59億7625万 | +4.17% |
| 02/16 | 604 | 611 | 600 | 610 | +1.67% | 25,100 | 58億3282万 | +1.84% |
| 02/13 | 601 | 604 | 598 | 600 | -1.48% | 8,200 | 57億3720万 | +0.17% |
| 02/12 | 611 | 613 | 609 | 609 | -0.33% | 10,800 | 58億2325万 | +1.67% |
| 02/10 | 602 | 611 | 602 | 611 | +0.16% | 8,300 | 58億4238万 | +2.35% |
| 02/09 | 606 | 610 | 603 | 610 | +0.16% | 8,200 | 58億3282万 | +2.52% |
| 02/06 | 602 | 609 | 602 | 609 | +0.33% | 3,300 | 58億2325万 | +2.53% |
| 02/05 | 605 | 609 | 605 | 607 | -0.16% | 6,800 | 58億413万 | +2.53% |
| 02/04 | 601 | 608 | 596 | 608 | +1.16% | 10,700 | 58億1369万 | +3.05% |
| 02/03 | 598 | 601 | 595 | 601 | 0% | 4,700 | 57億4676万 | +2.21% |
| 02/02 | 596 | 603 | 593 | 601 | +1.35% | 2,900 | 57億4676万 | +2.39% |
| 01/30 | 580 | 593 | 580 | 593 | +1.37% | 11,900 | 56億7026万 | +1.37% |
| 01/29 | 594 | 594 | 570 | 585 | -1.52% | 11,500 | 55億9377万 | +0.17% |
| 01/28 | 592 | 594 | 592 | 594 | -0.5% | 2,700 | 56億7982万 | +1.89% |
| 01/27 | 593 | 600 | 593 | 597 | +0.84% | 10,900 | 57億851万 | +2.4% |
| 01/26 | 593 | 599 | 591 | 592 | -0.17% | 5,100 | 56億6070万 | +1.72% |
| 01/23 | 589 | 593 | 587 | 593 | +1.72% | 3,900 | 56億7026万 | +1.89% |
| 01/22 | 588 | 589 | 582 | 583 | -0.34% | 9,300 | 55億7464万 | +0.17% |
| 01/21 | 589 | 590 | 585 | 585 | -1.18% | 8,900 | 55億9377万 | +0.34% |
| 01/20 | 596 | 596 | 592 | 592 | -0.67% | 3,500 | 56億6070万 | +1.37% |
| 01/19 | 598 | 602 | 596 | 596 | -0.33% | 5,500 | 56億9895万 | +2.05% |
| 01/16 | 601 | 601 | 591 | 598 | -0.66% | 17,400 | 57億1807万 | +2.4% |
| 01/15 | 600 | 602 | 595 | 602 | +0.5% | 7,900 | 57億5632万 | +3.08% |
| 01/14 | 600 | 601 | 599 | 599 | -0.17% | 6,400 | 57億2763万 | +2.57% |
| 01/13 | 601 | 604 | 600 | 600 | 0% | 10,500 | 57億3720万 | +2.74% |
| 01/09 | 601 | 605 | 600 | 600 | -0.83% | 11,600 | 57億3720万 | +2.74% |
| 01/08 | 607 | 607 | 601 | 605 | +1.34% | 19,600 | 57億8501万 | +3.42% |
| 01/07 | 566 | 599 | 566 | 597 | +5.29% | 47,600 | 57億851万 | +2.05% |
| 01/06 | 568 | 574 | 565 | 567 | -0.18% | 21,000 | 54億2165万 | -3.08% |
| 01/05 | 567 | 571 | 565 | 568 | -0.35% | 18,500 | 54億3121万 | -3.24% |
| 2025 |
| 12/30 | 565 | 572 | 565 | 570 | -0.35% | 10,400 | 54億5034万 | -3.06% |
| 12/29 | 561 | 574 | 555 | 572 | +3.06% | 18,400 | 54億6946万 | -2.89% |
| 12/26 | 561 | 565 | 555 | 555 | -1.07% | 43,600 | 53億691万 | -5.93% |
| 12/25 | 561 | 567 | 560 | 561 | 0% | 18,100 | 53億6428万 | -5.24% |
| 12/24 | 565 | 571 | 561 | 561 | -0.71% | 22,500 | 53億6428万 | -5.4% |
| 12/23 | 561 | 576 | 559 | 565 | -0.18% | 35,300 | 54億253万 | -4.88% |
| 12/22 | 567 | 567 | 557 | 566 | +0.89% | 35,900 | 54億1209万 | -5.03% |
| 12/19 | 577 | 577 | 554 | 561 | -2.94% | 46,700 | 53億6428万 | -6.19% |
| 12/18 | 583 | 583 | 576 | 578 | -0.86% | 10,800 | 55億2683万 | -3.51% |
| 12/17 | 584 | 585 | 581 | 583 | -0.34% | 12,600 | 55億7464万 | -2.83% |
| 12/16 | 590 | 590 | 585 | 585 | -1.18% | 15,000 | 55億9377万 | -2.66% |
| 12/15 | 587 | 598 | 585 | 592 | -3.58% | 25,200 | 56億6070万 | -1.66% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 608 | 614 | 596 | 614 | +1.66% | 21,500 | 58億7106万 | +1.82% |
| 12/11 | 606 | 606 | 597 | 604 | -0.33% | 7,700 | 57億7544万 | +0.33% |
| 12/10 | 599 | 606 | 594 | 606 | +1.17% | 11,500 | 57億9457万 | +0.66% |
| 12/09 | 593 | 600 | 591 | 599 | +1.01% | 5,100 | 57億2763万 | -0.66% |
| 12/08 | 597 | 601 | 593 | 593 | -0.84% | 7,700 | 56億7026万 | -1.82% |
| 12/05 | 605 | 609 | 586 | 598 | -0.83% | 11,900 | 57億1807万 | -0.99% |
| 12/04 | 607 | 607 | 603 | 603 | -0.82% | 5,700 | 57億6588万 | -0.17% |
| 12/03 | 607 | 612 | 607 | 608 | +0.16% | 8,600 | 58億1369万 | +0.66% |
| 12/02 | 606 | 610 | 606 | 607 | -0.33% | 8,600 | 58億413万 | +0.33% |
| 12/01 | 606 | 610 | 605 | 609 | +0.83% | 4,900 | 58億2325万 | +0.66% |
| 11/28 | 609 | 609 | 603 | 604 | -0.98% | 2,600 | 57億7544万 | -0.17% |
| 11/27 | 601 | 610 | 595 | 610 | +1.5% | 16,400 | 58億3282万 | +0.66% |
| 11/26 | 602 | 605 | 600 | 601 | +0.17% | 1,100 | 57億4676万 | -0.66% |
| 11/25 | 600 | 606 | 599 | 600 | +0.84% | 6,700 | 57億3720万 | -0.83% |
| 11/21 | 587 | 597 | 587 | 595 | 0% | 5,900 | 56億8939万 | -1.82% |
| 11/20 | 595 | 600 | 595 | 595 | +0.85% | 8,100 | 56億8939万 | -1.82% |
| 11/19 | 592 | 593 | 587 | 590 | -0.51% | 5,500 | 56億4158万 | -2.64% |
| 11/18 | 600 | 600 | 592 | 593 | -1.17% | 7,600 | 56億7026万 | -2.31% |
| 11/17 | 613 | 613 | 585 | 600 | -1.64% | 13,700 | 57億3720万 | -1.15% |
| 11/14 | 601 | 611 | 601 | 610 | +0.66% | 4,100 | 58億3282万 | +0.33% |
| 11/13 | 602 | 607 | 600 | 606 | +0.66% | 7,200 | 57億9457万 | -0.16% |
| 11/12 | 602 | 604 | 598 | 602 | 0% | 8,100 | 57億5632万 | -0.99% |
| 11/11 | 605 | 610 | 602 | 602 | -0.5% | 7,500 | 57億5632万 | -0.99% |
| 11/10 | 606 | 612 | 601 | 605 | -0.66% | 7,100 | 57億8501万 | -0.49% |
| 11/07 | 609 | 610 | 602 | 609 | 0% | 4,600 | 58億2325万 | +0.16% |
| 11/06 | 606 | 609 | 605 | 609 | +0.66% | 2,300 | 58億2325万 | +0.16% |
| 11/05 | 619 | 619 | 596 | 605 | -2.58% | 11,200 | 57億8501万 | -0.49% |
| 11/04 | 630 | 633 | 620 | 621 | +0.65% | 26,800 | 59億3800万 | +1.97% |
| 10/31 | 600 | 632 | 600 | 617 | +3.7% | 47,500 | 58億9975万 | +1.31% |
| 10/30 | 604 | 606 | 592 | 595 | -2.14% | 13,000 | 56億8939万 | -2.3% |
| 10/29 | 612 | 614 | 605 | 608 | 0% | 7,500 | 58億1369万 | -0.49% |
| 10/28 | 610 | 612 | 607 | 608 | -1.14% | 7,200 | 58億1369万 | -0.49% |
| 10/27 | 619 | 620 | 614 | 615 | -0.32% | 8,900 | 58億8063万 | +0.49% |
| 10/24 | 616 | 618 | 615 | 617 | +0.16% | 4,000 | 58億9975万 | +0.82% |
| 10/23 | 612 | 616 | 611 | 616 | +0.65% | 5,700 | 58億9019万 | +0.65% |
| 10/22 | 609 | 612 | 601 | 612 | +2% | 11,400 | 58億5194万 | -0.16% |
| 10/21 | 603 | 606 | 600 | 600 | -0.5% | 5,100 | 57億3720万 | -2.12% |
| 10/20 | 608 | 608 | 600 | 603 | -0.82% | 7,100 | 57億6588万 | -2.11% |
| 10/17 | 599 | 608 | 599 | 608 | +1.33% | 4,700 | 58億1369万 | -1.78% |
| 10/16 | 608 | 608 | 600 | 600 | -0.17% | 5,500 | 57億3720万 | -3.38% |
| 10/15 | 604 | 604 | 598 | 601 | -0.33% | 7,100 | 57億4676万 | -3.69% |
| 10/14 | 592 | 607 | 590 | 603 | -1.47% | 18,400 | 57億6588万 | -3.83% |
| 10/14 | （IR情報）9:00 SquarePegCommunications社製品の販売に関するお知らせ |
| 10/10 | 602 | 612 | 600 | 612 | +0.99% | 9,100 | 58億5194万 | -2.7% |
| 10/09 | 611 | 612 | 601 | 606 | +0.17% | 8,000 | 57億9457万 | -3.96% |
| 10/08 | 618 | 618 | 604 | 605 | -0.82% | 14,300 | 57億8501万 | -4.57% |
| 10/07 | 607 | 614 | 605 | 610 | +0.83% | 7,800 | 58億3282万 | -4.09% |
| 09/30 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 09/30 | （IR情報）15:30 役員人事に関するお知らせ |
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。
