| 2026 |
| 04/17 | 411 | 414 | 398 | 406 | -1.22% | 20,700 | 18億3280万 | -4.47% |
| 04/16 | 417 | 418 | 400 | 411 | -1.67% | 152,800 | 18億5537万 | -3.52% |
| 04/15 | 418 | 423 | 418 | 418 | +0.24% | 800 | 18億8697万 | -2.34% |
| 04/14 | 418 | 424 | 417 | 417 | -0.24% | 1,100 | 18億8246万 | -2.8% |
| 04/13 | 418 | 418 | 418 | 418 | -0.24% | 1,700 | 18億8697万 | -2.79% |
| 04/10 | 429 | 429 | 419 | 419 | -2.33% | 5,200 | 18億9149万 | -2.78% |
| 04/09 | 429 | 429 | 424 | 429 | +1.18% | 2,200 | 19億3663万 | -0.69% |
| 04/08 | 430 | 430 | 424 | 424 | +0.47% | 1,300 | 19億1406万 | -1.85% |
| 04/07 | 426 | 426 | 419 | 422 | -0.94% | 1,100 | 19億503万 | -2.54% |
| 04/06 | （5%ルール）アイ・オー・キャピタル（18.76%） |
| 04/06 | （5%ルール）Anchor Capital Group（0%） |
| 04/06 | 422 | 431 | 416 | 426 | +2.65% | 18,700 | 19億2309万 | -1.62% |
| 04/03 | 414 | 420 | 414 | 415 | +0.24% | 12,700 | 18億7343万 | -4.38% |
| 04/02 | 410 | 414 | 410 | 414 | +0.73% | 1,300 | 18億6892万 | -4.83% |
| 04/01 | 416 | 416 | 410 | 411 | +0.49% | 4,200 | 18億5537万 | -5.73% |
| 03/31 | （IR情報）16:05 当社の筆頭株主であるACGグロース1号投資事業有限責任組合の名称変更および無限責任組合員(GP)の地位の承継について |
| 03/31 | 416 | 416 | 409 | 409 | -0.73% | 9,400 | 18億4634万 | -6.41% |
| 03/30 | 426 | 426 | 385 | 412 | -5.72% | 25,300 | 18億5989万 | -5.94% |
| 03/27 | （IR情報）16:15 (開示事項の経過)海外輸送中の当社製品の盗難に関するお知らせ |
| 03/27 | 439 | 439 | 435 | 437 | -0.68% | 2,900 | 19億7274万 | -0.46% |
| 03/26 | 443 | 443 | 440 | 440 | -0.68% | 1,700 | 19億8629万 | 0% |
| 03/25 | 436 | 453 | 432 | 443 | +2.07% | 9,400 | 19億9983万 | +0.68% |
| 03/24 | 431 | 434 | 431 | 434 | +1.17% | 1,500 | 19億5920万 | -1.59% |
| 03/23 | 430 | 433 | 429 | 429 | -1.61% | 8,200 | 19億3663万 | -2.94% |
| 03/19 | 443 | 448 | 435 | 436 | -1.36% | 15,400 | 19億6823万 | -1.8% |
| 03/18 | 435 | 443 | 431 | 442 | +1.61% | 7,600 | 19億9532万 | -0.67% |
| 03/17 | 436 | 436 | 433 | 435 | -0.46% | 1,900 | 19億6372万 | -2.47% |
| 03/16 | 436 | 439 | 436 | 437 | -0.46% | 2,000 | 19億7274万 | -2.46% |
| 03/13 | 443 | 443 | 439 | 439 | -0.45% | 1,700 | 19億8177万 | -2.66% |
| 03/12 | 448 | 448 | 440 | 441 | -1.56% | 5,100 | 19億9080万 | -2.65% |
| 03/11 | 446 | 448 | 442 | 448 | +0.9% | 3,800 | 20億2240万 | -1.75% |
| 03/10 | 442 | 449 | 436 | 444 | +0.91% | 11,500 | 20億434万 | -3.06% |
| 03/09 | 441 | 441 | 430 | 440 | -1.35% | 10,900 | 19億8629万 | -4.35% |
| 03/06 | 440 | 447 | 440 | 446 | +0.68% | 4,600 | 20億1337万 | -3.67% |
| 03/05 | 438 | 444 | 438 | 443 | +1.84% | 7,000 | 19億9983万 | -4.73% |
| 03/04 | 438 | 440 | 435 | 435 | -0.68% | 59,900 | 19億6372万 | -6.85% |
| 03/03 | 446 | 446 | 438 | 438 | -0.9% | 4,300 | 19億7726万 | -6.81% |
| 03/02 | 441 | 443 | 436 | 442 | -0.67% | 8,700 | 19億9532万 | -6.55% |
| 02/27 | 438 | 445 | 438 | 445 | +2.06% | 5,500 | 20億886万 | -6.32% |
| 02/26 | 435 | 436 | 430 | 436 | +0.46% | 26,500 | 19億6823万 | -8.6% |
| 02/25 | 434 | 436 | 432 | 434 | +0.46% | 6,700 | 19億5920万 | -9.58% |
| 02/24 | 434 | 438 | 430 | 432 | -0.69% | 13,100 | 19億5017万 | -10.56% |
| 02/20 | 454 | 456 | 432 | 435 | -4.4% | 52,100 | 19億6372万 | -10.49% |
| 02/19 | 449 | 459 | 432 | 455 | +3.17% | 35,500 | 20億5400万 | -6.76% |
| 02/18 | 451 | 452 | 430 | 441 | -2.22% | 52,100 | 19億9080万 | -10% |
| 02/17 | 465 | 468 | 448 | 451 | -3.01% | 26,500 | 20億3594万 | -8.52% |
| 02/16 | 474 | 474 | 465 | 465 | -0.64% | 9,000 | 20億9914万 | -6.06% |
| 02/13 | 476 | 476 | 468 | 468 | -1.68% | 8,900 | 21億1269万 | -5.65% |
| 02/12 | 469 | 477 | 469 | 476 | +1.49% | 7,200 | 21億4880万 | -4.42% |
| 02/10 | 467 | 475 | 467 | 469 | +0.43% | 16,200 | 21億1720万 | -6.01% |
| 02/09 | 476 | 485 | 467 | 467 | -1.89% | 22,400 | 21億817万 | -6.6% |
| 02/06 | 480 | 481 | 466 | 476 | -4.61% | 59,100 | 21億4880万 | -5.18% |
| 02/05 | （IR情報）16:30 2026年3月期第3四半期決算補足説明資料 |
| 02/05 | （IR情報）16:30 特別損失の計上及び業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 502 | 509 | 499 | 499 | -1.38% | 38,400 | 22億5263万 | -0.8% |
| 02/04 | 503 | 506 | 501 | 506 | +0.6% | 5,000 | 22億8423万 | +0.6% |
| 02/03 | 504 | 505 | 503 | 503 | 0% | 3,200 | 22億7069万 | +0.2% |
| 02/02 | 502 | 503 | 500 | 503 | +0.2% | 8,100 | 22億7069万 | +0.2% |
| 01/30 | 500 | 506 | 500 | 502 | +0.2% | 3,900 | 22億6617万 | 0% |
| 01/29 | 505 | 507 | 498 | 501 | -0.6% | 11,200 | 22億6166万 | -0.2% |
| 01/28 | 504 | 505 | 499 | 504 | 0% | 5,900 | 22億7520万 | +0.6% |
| 01/27 | 501 | 507 | 501 | 504 | +0.6% | 3,900 | 22億7520万 | +0.6% |
| 01/26 | 501 | 504 | 500 | 501 | 0% | 2,100 | 22億6166万 | 0% |
| 01/23 | 505 | 507 | 500 | 501 | -0.2% | 10,800 | 22億6166万 | 0% |
| 01/22 | 503 | 504 | 496 | 502 | -0.2% | 21,700 | 22億6617万 | +0.2% |
| 01/21 | 507 | 507 | 501 | 503 | -0.79% | 3,100 | 22億7069万 | +0.4% |
| 01/20 | 504 | 507 | 504 | 507 | +0.8% | 7,500 | 22億8875万 | +1.4% |
| 01/19 | 501 | 503 | 500 | 503 | +0.2% | 3,100 | 22億7069万 | +0.6% |
| 01/16 | 502 | 503 | 500 | 502 | -0.2% | 4,300 | 22億6617万 | +0.4% |
| 01/15 | 500 | 503 | 499 | 503 | +0.4% | 3,200 | 22億7069万 | +0.6% |
| 01/14 | 501 | 504 | 500 | 501 | 0% | 6,000 | 22億6166万 | +0.4% |
| 01/13 | 506 | 506 | 501 | 501 | -0.99% | 31,600 | 22億6166万 | +0.4% |
| 01/09 | 502 | 506 | 497 | 506 | +1.4% | 6,100 | 22億8423万 | +1.4% |
| 01/08 | 502 | 504 | 498 | 499 | 0% | 19,600 | 22億5263万 | 0% |
| 01/07 | 504 | 511 | 498 | 499 | -1.58% | 22,100 | 22億5263万 | 0% |
| 01/06 | 508 | 510 | 506 | 507 | -0.2% | 5,500 | 22億8875万 | +1.6% |
| 01/05 | 499 | 508 | 497 | 508 | +1.4% | 12,900 | 22億9326万 | +1.8% |
| 2025 |
| 12/30 | 499 | 503 | 494 | 501 | +0.2% | 13,400 | 22億6166万 | +0.6% |
| 12/29 | 509 | 509 | 493 | 500 | +0.2% | 21,000 | 22億5715万 | +0.4% |
| 12/26 | （5%ルール）Anchor Capital Group（18.76%） |
| 12/26 | 495 | 507 | 495 | 499 | 0% | 17,700 | 22億5263万 | +0.2% |
| 12/25 | （IR情報）16:00 (開示事項の経過)第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 12/25 | 498 | 500 | 493 | 499 | +0.4% | 15,200 | 22億5263万 | +0.2% |
| 12/24 | （IR情報）16:00 (開示事項の経過)海外輸送中の当社製品の盗難に関するお知らせ |
| 12/24 | 494 | 499 | 494 | 497 | +0.2% | 7,400 | 22億4360万 | 0% |
| 12/23 | 487 | 500 | 487 | 496 | +0.4% | 14,900 | 22億3909万 | -0.2% |
| 12/22 | 499 | 499 | 493 | 494 | -1% | 14,500 | 22億3006万 | -0.6% |
| 12/19 | 488 | 500 | 488 | 499 | +1.22% | 23,000 | 22億5263万 | +0.4% |
| 12/18 | 502 | 502 | 489 | 493 | -2.76% | 20,700 | 22億2555万 | -1% |
| 12/17 | 497 | 508 | 497 | 507 | +2.01% | 9,700 | 22億8875万 | +1.81% |
| 12/16 | 498 | 501 | 494 | 497 | -0.4% | 5,200 | 22億4360万 | -0.2% |
| 12/15 | 491 | 503 | 491 | 499 | +1.22% | 18,500 | 22億5263万 | 0% |
| 12/12 | 500 | 504 | 493 | 493 | -1.4% | 16,700 | 22億2555万 | -1.2% |
| 12/11 | 500 | 505 | 495 | 500 | +0.81% | 15,600 | 22億5715万 | 0% |
| 12/10 | 496 | 501 | 495 | 496 | +0.4% | 14,700 | 22億3909万 | -0.8% |
| 12/09 | 519 | 520 | 492 | 494 | -1.2% | 41,500 | 22億3006万 | -1.4% |
| 12/08 | （IR情報）16:15 補足資料第三者割当による自己株式の処分並びに主要株主、主要株主である筆頭株主及びその他の関連会社の異動に関するお知らせ |
| 12/08 | （IR情報）16:15 第三者割当による自己株式の処分並びに主要株主、主要株主である筆頭株主及びその他の関連会社の異動に関するお知らせ |
| 12/08 | 498 | 520 | 497 | 500 | +0.4% | 18,500 | 22億5715万 | -0.2% |
| 12/05 | 499 | 500 | 497 | 498 | -0.2% | 6,600 | 22億4812万 | -0.8% |
| 12/04 | 500 | 500 | 496 | 499 | -0.2% | 4,800 | 22億5263万 | -0.8% |
| 12/03 | 497 | 500 | 496 | 500 | +1.01% | 4,500 | 22億5715万 | -0.79% |
| 12/02 | 502 | 503 | 495 | 495 | -1.39% | 4,800 | 22億3457万 | -1.79% |
| 12/01 | 502 | 504 | 502 | 502 | -0.79% | 3,700 | 22億6617万 | -0.59% |
| 11/28 | 503 | 510 | 501 | 506 | +0.6% | 7,700 | 22億8423万 | +0.2% |
| 11/27 | 492 | 504 | 491 | 503 | +2.24% | 7,600 | 22億7069万 | -0.4% |
| 11/26 | 493 | 493 | 491 | 492 | -0.2% | 4,800 | 22億2103万 | -2.57% |
| 11/25 | 494 | 495 | 493 | 493 | +0.2% | 3,500 | 22億2555万 | -2.38% |
| 11/21 | 491 | 495 | 490 | 492 | -0.4% | 4,700 | 22億2103万 | -2.57% |
| 11/20 | 493 | 500 | 493 | 494 | +0.61% | 9,700 | 22億3006万 | -2.18% |
| 11/19 | 491 | 498 | 491 | 491 | -1.21% | 9,000 | 22億1652万 | -2.96% |
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。
