| 2026 |
| 03/06 | 791 | 804 | 787 | 801 | +0.13% | 21,800 | 73億2033万 | -10.3% |
| 03/05 | （IR情報）10:00 2026年2月期プラットフォームサービス月次売上高(2月度)のお知らせ |
| 03/05 | 801 | 808 | 798 | 800 | +2.96% | 38,500 | 73億1119万 | -10.91% |
| 03/04 | 782 | 789 | 761 | 777 | -1.02% | 76,500 | 71億99万 | -13.95% |
| 03/03 | 820 | 820 | 785 | 785 | -4.27% | 103,000 | 71億7411万 | -13.74% |
| 03/02 | （5%ルール）安藤広大（22.36%）ARS（12.26%） |
| 03/02 | 840 | 840 | 820 | 820 | -2.96% | 115,700 | 74億9397万 | -10.48% |
| 02/27 | 851 | 851 | 840 | 845 | -0.94% | 54,100 | 77億2245万 | -8.15% |
| 02/26 | 833 | 867 | 832 | 853 | -7.58% | 170,500 | 77億9556万 | -7.68% |
| 02/25 | 921 | 924 | 920 | 923 | +0.33% | 94,600 | 84億3529万 | -0.43% |
| 02/24 | 924 | 925 | 919 | 920 | 0% | 109,600 | 84億787万 | -0.76% |
| 02/24 | （空売り報告）ベル投資事業有限責任組合1 80,500株（0.88%）+0.17% |
| 02/20 | 922 | 923 | 919 | 920 | 0% | 36,700 | 84億787万 | -0.76% |
| 02/20 | （空売り報告）ベル投資事業有限責任組合1 65,500株（0.71%）+0.09% |
| 02/19 | 918 | 922 | 918 | 920 | +0.11% | 26,900 | 84億787万 | -0.76% |
| 02/18 | 922 | 924 | 919 | 919 | -0.33% | 34,200 | 83億9873万 | -1.08% |
| 02/18 | （空売り報告）ベル投資事業有限責任組合1 56,800株（0.62%）+0.09% |
| 02/18 | （空売り報告）大和証券 71,500株（0.78%）+0.1% |
| 02/17 | 922 | 923 | 921 | 922 | -0.11% | 23,300 | 84億2615万 | -1.07% |
| 02/16 | 925 | 926 | 923 | 923 | -0.22% | 32,800 | 84億3529万 | -1.28% |
| 02/13 | 926 | 927 | 925 | 925 | -0.11% | 16,600 | 84億5357万 | -1.39% |
| 02/12 | 925 | 927 | 923 | 926 | +0.43% | 27,000 | 84億6271万 | -1.49% |
| 02/10 | 925 | 926 | 921 | 922 | -0.32% | 24,000 | 84億2615万 | -2.23% |
| 02/10 | （空売り報告）ベル投資事業有限責任組合1 48,800株（0.53%）新規 |
| 02/09 | 937 | 938 | 925 | 925 | -0.43% | 37,700 | 84億5357万 | -2.22% |
| 02/09 | （空売り報告）大和証券 62,400株（0.68%）+0.1% |
| 02/06 | 930 | 931 | 927 | 929 | -0.11% | 21,500 | 84億9012万 | -2.11% |
| 02/05 | （IR情報）10:00 2026年2月期プラットフォームサービス月次売上高(1月度)のお知らせ |
| 02/05 | 934 | 937 | 929 | 930 | +0.11% | 26,900 | 84億9926万 | -2.21% |
| 02/04 | 933 | 938 | 928 | 929 | -0.43% | 26,700 | 84億9012万 | -2.31% |
| 02/03 | 940 | 941 | 933 | 933 | +0.43% | 13,100 | 85億2668万 | -2% |
| 02/02 | 930 | 944 | 929 | 929 | +0.32% | 26,300 | 84億9012万 | -2.31% |
| 01/30 | 921 | 931 | 920 | 926 | +0.54% | 17,300 | 84億6271万 | -2.63% |
| 01/29 | 935 | 935 | 920 | 921 | -0.97% | 18,900 | 84億1701万 | -3.15% |
| 01/28 | 940 | 940 | 925 | 930 | -0.53% | 22,300 | 84億9926万 | -2.11% |
| 01/27 | 940 | 945 | 935 | 935 | -0.21% | 11,500 | 85億4496万 | -1.48% |
| 01/26 | 941 | 943 | 934 | 937 | +0.21% | 12,800 | 85億6323万 | -1.16% |
| 01/23 | 925 | 937 | 925 | 935 | +1.19% | 23,300 | 85億4496万 | -1.27% |
| 01/22 | 935 | 941 | 921 | 924 | -1.07% | 32,200 | 84億4443万 | -2.43% |
| 01/21 | 937 | 947 | 914 | 934 | -0.74% | 59,400 | 85億3582万 | -1.27% |
| 01/21 | （空売り報告）大和証券 53,800株（0.58%）新規 |
| 01/20 | 932 | 948 | 931 | 941 | +1.73% | 53,200 | 85億9979万 | -0.32% |
| 01/19 | 928 | 935 | 918 | 925 | +1.2% | 58,700 | 84億5357万 | -1.91% |
| 01/16 | 915 | 921 | 911 | 914 | +0.22% | 53,300 | 83億5304万 | -2.87% |
| 01/15 | 883 | 925 | 861 | 912 | -7.41% | 202,500 | 83億3476万 | -2.98% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年2月期通期連結業績予想の修正に関するお知らせ |
| 01/14 | （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) |
| 01/14 | （IR情報）15:30 識学マネジメントコンサルティングサービスの導入社数が5,000社を突破 |
| 01/14 | 993 | 1,004 | 969 | 985 | -0.81% | 120,200 | 90億191万 | +5.01% |
| 01/13 | 1,014 | 1,014 | 992 | 993 | 0% | 26,700 | 90億7502万 | +6.43% |
| 01/09 | 996 | 1,001 | 992 | 993 | 0% | 18,600 | 90億7502万 | +7% |
| 01/08 | （IR情報）10:00 2026年2月期プラットフォームサービス月次売上高(12月度)のお知らせ |
| 01/08 | 988 | 1,002 | 982 | 993 | +1.22% | 29,700 | 90億7502万 | +7.58% |
| 01/07 | 1,000 | 1,000 | 981 | 981 | -1.7% | 47,600 | 89億6535万 | +6.98% |
| 01/06 | 1,015 | 1,015 | 998 | 998 | -1.09% | 43,100 | 91億2071万 | +9.31% |
| 01/05 | 1,000 | 1,017 | 999 | 1,009 | +1.71% | 59,400 | 92億2124万 | +11.12% |
| 2025 |
| 12/30 | 990 | 993 | 970 | 992 | +0.61% | 28,600 | 90億6588万 | +9.98% |
| 12/29 | 935 | 986 | 935 | 986 | +5.91% | 44,500 | 90億1105万 | +9.92% |
| 12/26 | 936 | 937 | 930 | 931 | -0.32% | 9,400 | 85億840万 | +4.49% |
| 12/25 | 925 | 934 | 925 | 934 | +1.08% | 14,400 | 85億3582万 | +5.18% |
| 12/24 | 925 | 928 | 922 | 924 | +0.22% | 7,800 | 84億4443万 | +4.52% |
| 12/23 | 920 | 930 | 916 | 922 | +0.66% | 23,000 | 84億2615万 | +4.77% |
| 12/22 | 913 | 919 | 906 | 916 | +0.88% | 10,600 | 83億7132万 | +4.45% |
| 12/19 | 906 | 911 | 904 | 908 | +0.22% | 9,700 | 82億9820万 | +3.89% |
| 12/18 | 910 | 910 | 902 | 906 | +0.11% | 7,300 | 82億7993万 | +4.02% |
| 12/17 | 913 | 920 | 902 | 905 | -1.2% | 16,500 | 82億7079万 | +4.14% |
| 12/16 | 917 | 923 | 913 | 916 | -0.54% | 13,500 | 83億7132万 | +5.65% |
| 12/15 | 904 | 923 | 900 | 921 | +1.99% | 30,400 | 84億1701万 | +6.47% |
| 12/12 | 903 | 910 | 893 | 903 | +0.11% | 19,500 | 82億5251万 | +4.76% |
| 12/11 | 916 | 918 | 902 | 902 | -0.77% | 51,800 | 82億4337万 | +5.01% |
| 12/10 | 896 | 910 | 882 | 909 | +4% | 53,700 | 83億734万 | +6.19% |
| 12/09 | 878 | 878 | 870 | 874 | -0.23% | 11,600 | 79億8748万 | +2.46% |
| 12/08 | 870 | 878 | 870 | 876 | +1.27% | 28,000 | 80億576万 | +2.82% |
| 12/05 | 865 | 870 | 863 | 865 | +0.46% | 9,800 | 79億523万 | +1.65% |
| 12/04 | （IR情報）10:00 2026年2月期プラットフォームサービス月次売上高(11月度)のお知らせ |
| 12/04 | 868 | 873 | 861 | 861 | -0.81% | 10,200 | 78億6867万 | +1.29% |
| 12/03 | 871 | 871 | 865 | 868 | +0.35% | 5,300 | 79億3264万 | +2.24% |
| 12/02 | 865 | 873 | 863 | 865 | +0.12% | 10,600 | 79億523万 | +1.88% |
| 12/01 | 884 | 884 | 864 | 864 | -1.03% | 20,800 | 78億9609万 | +1.77% |
| 11/28 | 863 | 876 | 863 | 873 | +1.04% | 14,300 | 79億7834万 | +2.95% |
| 11/27 | 863 | 870 | 862 | 864 | +0.12% | 10,500 | 78億9609万 | +1.89% |
| 11/26 | 857 | 863 | 857 | 863 | +0.7% | 10,000 | 78億8695万 | +1.89% |
| 11/25 | 859 | 860 | 853 | 857 | +0.71% | 12,000 | 78億3211万 | +1.18% |
| 11/21 | 845 | 855 | 843 | 851 | +0.24% | 10,800 | 77億7728万 | +0.59% |
| 11/20 | 840 | 849 | 838 | 849 | +1.56% | 11,800 | 77億5900万 | +0.35% |
| 11/19 | 830 | 841 | 830 | 836 | +0.97% | 9,600 | 76億4020万 | -1.18% |
| 11/18 | 837 | 841 | 828 | 828 | -1.08% | 19,300 | 75億6708万 | -2.13% |
| 11/17 | 842 | 849 | 835 | 837 | -0.59% | 21,800 | 76億4933万 | -1.18% |
| 11/14 | 844 | 848 | 840 | 842 | -0.59% | 8,800 | 76億9503万 | -0.47% |
| 11/13 | 856 | 857 | 847 | 847 | -0.82% | 9,800 | 77億4072万 | +0.24% |
| 11/12 | 851 | 860 | 851 | 854 | +0.23% | 14,700 | 78億470万 | +1.07% |
| 11/11 | 857 | 858 | 846 | 852 | -0.7% | 9,400 | 77億8642万 | +0.95% |
| 11/10 | 847 | 858 | 844 | 858 | +2.02% | 19,900 | 78億4125万 | +1.78% |
| 11/07 | （IR情報）10:00 2026年2月期プラットフォームサービス月次売上高(10月度)のお知らせ |
| 11/07 | 840 | 843 | 833 | 841 | +0.12% | 10,300 | 76億8589万 | 0% |
| 11/06 | 831 | 840 | 830 | 840 | +0.6% | 9,900 | 76億7675万 | 0% |
| 11/05 | 837 | 838 | 826 | 835 | -0.12% | 20,000 | 76億3106万 | -0.6% |
| 11/04 | 847 | 847 | 835 | 836 | -0.71% | 18,700 | 76億4020万 | -0.59% |
| 10/31 | 837 | 850 | 837 | 842 | +0.72% | 13,900 | 76億9503万 | +0.12% |
| 10/30 | 847 | 847 | 836 | 836 | -0.48% | 12,000 | 76億4020万 | -0.59% |
| 10/29 | 851 | 851 | 835 | 840 | -1.29% | 15,200 | 76億7675万 | -0.12% |
| 10/28 | 855 | 860 | 843 | 851 | -1.62% | 15,700 | 77億7728万 | +1.07% |
| 10/27 | 855 | 865 | 850 | 865 | +1.05% | 17,200 | 79億523万 | +2.73% |
| 10/24 | 855 | 856 | 848 | 856 | +0.35% | 17,700 | 78億2298万 | +1.66% |
| 10/23 | 866 | 866 | 853 | 853 | -1.61% | 14,900 | 77億9556万 | +1.43% |
| 10/22 | 857 | 870 | 856 | 867 | +2% | 31,800 | 79億2350万 | +3.09% |
| 10/21 | 852 | 856 | 843 | 850 | 0% | 16,100 | 77億6814万 | +1.19% |
| 10/20 | 833 | 852 | 826 | 850 | +2.53% | 28,900 | 77億6814万 | +1.19% |
| 10/17 | 852 | 852 | 829 | 829 | -2.7% | 28,300 | 75億7622万 | -1.31% |
| 10/16 | 879 | 879 | 851 | 852 | -0.81% | 38,400 | 77億8642万 | +1.43% |
| 10/15 | 842 | 863 | 826 | 859 | +3.49% | 60,300 | 78億5039万 | +2.26% |
| 10/14 | 826 | 844 | 807 | 830 | -1.31% | 99,900 | 75億8536万 | -1.19% |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期決算説明資料 |
| 10/10 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ |
| 10/10 | 834 | 841 | 813 | 841 | +1.33% | 83,800 | 76億8589万 | 0% |
| 10/09 | 824 | 830 | 821 | 830 | +0.85% | 18,800 | 75億8536万 | -1.31% |
| 10/08 | 824 | 828 | 823 | 823 | -0.12% | 12,900 | 75億2139万 | -2.14% |
| 10/07 | 834 | 835 | 824 | 824 | -0.72% | 15,800 | 75億3053万 | -2.02% |
| 10/06 | （IR情報）10:00 2026年2月期プラットフォームサービス月次売上高(9月度)のお知らせ |
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。
