| 2026 |
| 06/02 | 986 | 986 | 950 | 961 | -2.54% | 4,700 | 15億3915万 | +0.31% |
| 06/01 | （5%ルール）EPARK（7.15%） |
| 06/01 | 1,006 | 1,006 | 982 | 986 | -1.99% | 600 | 15億7919万 | +3.14% |
| 05/29 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/29 | 1,007 | 1,007 | 1,006 | 1,006 | -0.1% | 300 | 16億1122万 | +5.56% |
| 05/28 | 1,023 | 1,023 | 998 | 1,007 | -1.56% | 1,500 | 16億1282万 | +6% |
| 05/27 | 1,060 | 1,060 | 980 | 1,023 | -2.85% | 6,500 | 16億3845万 | +8.14% |
| 05/26 | 1,024 | 1,063 | 1,024 | 1,053 | +2.93% | 9,900 | 16億8650万 | +11.55% |
| 05/25 | 1,140 | 1,140 | 1,023 | 1,023 | -10.26% | 42,700 | 16億3845万 | +8.6% |
| 05/22 | 1,140 | 1,140 | 1,139 | 1,140 | +15.15% | 22,300 | 18億2584万 | +21.15% |
| 05/21 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/21 | 954 | 990 | 954 | 990 | +5.32% | 2,900 | 15億8559万 | +5.88% |
| 05/20 | 941 | 941 | 940 | 940 | -1.05% | 200 | 15億551万 | +0.32% |
| 05/19 | 930 | 986 | 930 | 950 | +3.83% | 1,900 | 15億2153万 | +1.06% |
| 05/18 | 914 | 915 | 914 | 915 | +0.22% | 200 | 14億6547万 | -2.87% |
| 05/15 | 915 | 915 | 913 | 913 | -0.54% | 500 | 14億6227万 | -3.49% |
| 05/14 | （IR情報）15:30 当社連結子会社による固定資産の取得に関するお知らせ |
| 05/14 | 916 | 931 | 916 | 918 | +0.11% | 600 | 14億7028万 | -3.37% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2026年3月期通期決算説明資料 |
| 05/13 | 912 | 926 | 911 | 917 | -1.5% | 2,600 | 14億6868万 | -3.78% |
| 05/12 | 911 | 931 | 911 | 931 | +1.09% | 700 | 14億9110万 | -2.62% |
| 05/11 | 921 | 921 | 921 | 921 | 0% | 100 | 14億7508万 | -3.96% |
| 05/08 | 915 | 921 | 915 | 921 | +0.11% | 800 | 14億7508万 | -4.16% |
| 05/07 | 920 | 920 | 920 | 920 | +0.11% | 100 | 14億7348万 | -4.56% |
| 05/01 | 919 | 920 | 919 | 919 | +0.66% | 600 | 14億7188万 | -4.87% |
| 04/28 | 917 | 920 | 910 | 913 | -0.44% | 400 | 14億6227万 | -5.88% |
| 04/27 | 927 | 927 | 917 | 917 | -1.29% | 800 | 14億6868万 | -5.76% |
| 04/24 | 929 | 929 | 929 | 929 | +1.64% | 1,200 | 14億8790万 | -4.82% |
| 04/23 | 914 | 914 | 914 | 914 | 0% | 300 | 14億6387万 | -6.64% |
| 04/22 | 929 | 929 | 914 | 914 | -1.61% | 500 | 14億6387万 | -6.83% |
| 04/21 | 907 | 929 | 906 | 929 | +2.43% | 2,400 | 14億8790万 | -5.59% |
| 04/20 | 918 | 918 | 906 | 907 | -1.52% | 700 | 14億5266万 | -8.01% |
| 04/17 | 921 | 921 | 904 | 921 | 0% | 1,200 | 14億7508万 | -6.88% |
| 04/16 | 975 | 975 | 920 | 921 | -5.54% | 7,000 | 14億7508万 | -7.06% |
| 04/15 | 989 | 989 | 974 | 975 | -1.42% | 1,000 | 15億6157万 | -1.91% |
| 04/14 | 991 | 991 | 989 | 989 | -1.3% | 1,500 | 15億8399万 | -0.5% |
| 04/13 | 1,002 | 1,002 | 1,002 | 1,002 | +1.21% | 200 | 16億481万 | +0.8% |
| 04/10 | 997 | 1,001 | 990 | 990 | -3.6% | 400 | 15億8559万 | -0.4% |
| 04/08 | 999 | 1,027 | 999 | 1,027 | -0.19% | 400 | 16億4485万 | +3.22% |
| 04/07 | 1,010 | 1,029 | 987 | 1,029 | +1.88% | 700 | 16億4806万 | +3.42% |
| 04/06 | 1,010 | 1,010 | 1,010 | 1,010 | +0.4% | 100 | 16億1763万 | +1.51% |
| 04/02 | 1,006 | 1,006 | 991 | 1,006 | -0.4% | 400 | 16億1122万 | +1% |
| 04/01 | 984 | 1,010 | 984 | 1,010 | +1.81% | 1,300 | 16億1763万 | +1.3% |
| 03/31 | 992 | 992 | 992 | 992 | 0% | 400 | 15億8880万 | -0.5% |
| 03/30 | 977 | 992 | 977 | 992 | -0.7% | 400 | 15億8880万 | -0.5% |
| 03/27 | 975 | 1,040 | 975 | 999 | +2.46% | 1,500 | 16億1万 | +0.2% |
| 03/26 | 979 | 990 | 966 | 975 | -1.52% | 1,100 | 15億6157万 | -2.4% |
| 03/25 | 990 | 990 | 990 | 990 | 0% | 100 | 15億8559万 | -1.2% |
| 03/24 | 990 | 990 | 990 | 990 | -1% | 200 | 15億8559万 | -1.49% |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 100 | 16億161万 | -0.7% |
| 03/19 | 1,019 | 1,019 | 1,001 | 1,001 | +0.1% | 200 | 16億321万 | -0.69% |
| 03/18 | 1,005 | 1,008 | 1,000 | 1,000 | +1.01% | 5,000 | 16億161万 | -0.89% |
| 03/16 | 975 | 990 | 975 | 990 | +2.38% | 400 | 15億8559万 | -1.98% |
| 03/13 | （IR情報）15:30 2026年3月期通期業績予想の修正に関するお知らせ |
| 03/13 | 975 | 982 | 959 | 967 | -1.63% | 1,500 | 15億4876万 | -4.45% |
| 03/12 | 977 | 983 | 968 | 983 | +0.1% | 400 | 15億7438万 | -3.06% |
| 03/11 | 980 | 982 | 968 | 982 | 0% | 400 | 15億7278万 | -3.54% |
| 03/10 | （5%ルール）EPARK（6.04%） |
| 03/10 | 982 | 982 | 967 | 982 | 0% | 1,100 | 15億7278万 | -3.82% |
| 03/09 | 976 | 982 | 947 | 982 | -0.61% | 2,200 | 15億7278万 | -4.2% |
| 03/06 | 974 | 1,000 | 963 | 988 | +2.07% | 1,800 | 15億8239万 | -3.98% |
| 03/05 | 984 | 997 | 950 | 968 | -1.53% | 2,800 | 15億5036万 | -6.38% |
| 03/04 | 982 | 1,009 | 982 | 983 | -1.9% | 1,000 | 15億7438万 | -5.39% |
| 03/03 | 1,006 | 1,006 | 970 | 1,002 | -2.24% | 2,400 | 16億481万 | -3.93% |
| 03/02 | 1,029 | 1,029 | 1,025 | 1,025 | -0.49% | 200 | 16億4165万 | -2.19% |
| 02/27 | 1,040 | 1,040 | 1,027 | 1,030 | -0.96% | 1,000 | 16億4966万 | -1.81% |
| 02/26 | 1,030 | 1,040 | 1,025 | 1,040 | +1.46% | 1,900 | 16億6567万 | -1.05% |
| 02/25 | 1,019 | 1,030 | 1,006 | 1,025 | +0.59% | 2,200 | 16億4165万 | -2.66% |
| 02/24 | 998 | 1,019 | 998 | 1,019 | +0.89% | 1,400 | 16億3204万 | -3.5% |
| 02/20 | 988 | 1,010 | 988 | 1,010 | +1% | 4,400 | 16億1763万 | -4.72% |
| 02/19 | 992 | 1,029 | 990 | 1,000 | +0.81% | 3,700 | 16億161万 | -6.1% |
| 02/18 | 994 | 1,044 | 983 | 992 | -5.88% | 7,300 | 15億8880万 | -7.29% |
| 02/17 | 1,048 | 1,054 | 1,048 | 1,054 | -0.38% | 200 | 16億8810万 | -2.04% |
| 02/16 | 1,029 | 1,058 | 1,029 | 1,058 | -0.09% | 500 | 16億9450万 | -2.04% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,035 | 1,063 | 1,033 | 1,059 | +2.42% | 1,100 | 16億9611万 | -2.67% |
| 02/12 | 1,034 | 1,034 | 1,034 | 1,034 | -0.1% | 200 | 16億5606万 | -5.05% |
| 02/10 | 1,017 | 1,074 | 1,011 | 1,035 | +1.47% | 4,000 | 16億5767万 | -4.96% |
| 02/09 | 1,028 | 1,028 | 1,010 | 1,020 | -0.39% | 400 | 16億3364万 | -6.25% |
| 02/06 | 1,020 | 1,024 | 1,020 | 1,024 | -0.19% | 500 | 16億4005万 | -5.88% |
| 02/05 | 1,036 | 1,040 | 1,026 | 1,026 | -1.35% | 2,900 | 16億4325万 | -5.61% |
| 02/04 | 1,045 | 1,080 | 1,011 | 1,040 | -1.89% | 3,500 | 16億6567万 | -4.24% |
| 02/03 | 1,043 | 1,071 | 1,041 | 1,060 | -0.09% | 700 | 16億9771万 | -2.3% |
| 02/02 | 1,061 | 1,061 | 1,061 | 1,061 | -2.66% | 100 | 16億9931万 | -2.03% |
| 01/30 | 1,065 | 1,121 | 1,065 | 1,090 | +0.74% | 2,100 | 17億4576万 | +0.83% |
| 01/29 | （5%ルール）EPARK（5.03%） |
| 01/29 | 1,123 | 1,123 | 1,082 | 1,082 | -3.74% | 2,200 | 17億3294万 | +0.56% |
| 01/28 | 1,064 | 1,137 | 1,064 | 1,124 | +4.17% | 2,500 | 18億21万 | +4.75% |
| 01/27 | 1,075 | 1,117 | 1,075 | 1,079 | -0.64% | 1,700 | 17億2814万 | +1.12% |
| 01/26 | 1,117 | 1,123 | 1,075 | 1,086 | -2.78% | 9,100 | 17億3935万 | +2.16% |
| 01/23 | 1,094 | 1,144 | 1,094 | 1,117 | +4.98% | 5,900 | 17億8900万 | +5.58% |
| 01/22 | 1,050 | 1,074 | 1,050 | 1,064 | 0% | 3,000 | 17億411万 | +1.14% |
| 01/21 | 1,077 | 1,084 | 1,064 | 1,064 | -2.56% | 1,500 | 17億411万 | +1.43% |
| 01/20 | 1,092 | 1,092 | 1,092 | 1,092 | -1.71% | 100 | 17億4896万 | +4.4% |
| 01/19 | 1,094 | 1,123 | 1,093 | 1,111 | -1.16% | 700 | 17億7939万 | +6.72% |
| 01/16 | 1,114 | 1,124 | 1,102 | 1,124 | -0.97% | 1,100 | 18億21万 | +8.39% |
| 01/15 | 1,100 | 1,135 | 1,091 | 1,135 | +1.79% | 2,300 | 18億1783万 | +9.98% |
| 01/14 | 1,166 | 1,166 | 1,104 | 1,115 | -1.85% | 8,300 | 17億8580万 | +8.67% |
| 01/14 | （IR情報）9:00 ブランディングテクノロジー、JAPAN AIとの協業成果“第四弾”としてGA4分析を高度化・標準化する「アクセス解析改善提案エージェント」を開発 |
| 01/13 | 1,129 | 1,155 | 1,102 | 1,136 | -1.98% | 10,200 | 18億1943万 | +11.26% |
| 01/09 | 1,249 | 1,520 | 1,097 | 1,159 | -8.38% | 301,100 | 18億5627万 | +14.07% |
| 01/08 | 1,059 | 1,265 | 1,051 | 1,265 | +16.16% | 38,100 | 20億2604万 | +25.37% |
| 01/07 | 995 | 1,095 | 995 | 1,089 | +7.19% | 14,800 | 17億4415万 | +9.23% |
| 01/06 | 1,016 | 1,016 | 1,016 | 1,016 | -0.39% | 100 | 16億2724万 | +2.32% |
| 01/05 | 1,000 | 1,025 | 996 | 1,020 | +0.49% | 1,400 | 16億3364万 | +2.93% |
| 2025 |
| 12/30 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 100 | 16億2563万 | +2.63% |
| 12/29 | 1,011 | 1,025 | 1,011 | 1,015 | +1.91% | 1,400 | 16億2563万 | +2.84% |
| 12/26 | 1,008 | 1,008 | 992 | 996 | -1.87% | 2,800 | 15億9520万 | +1.01% |
| 12/25 | 1,007 | 1,015 | 987 | 1,015 | +0.79% | 1,200 | 16億2563万 | +3.05% |
| 12/24 | 1,005 | 1,039 | 999 | 1,007 | +0.8% | 6,200 | 16億1282万 | +2.34% |
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。
