| 2026 |
| 03/06 | 885 | 923 | 885 | 923 | +2.56% | 5,200 | 29億1967万 | -6.96% |
| 03/05 | 893 | 920 | 889 | 900 | +6.13% | 10,000 | 28億4692万 | -9.73% |
| 03/04 | 850 | 857 | 840 | 848 | -1.97% | 13,700 | 26億8243万 | -15.62% |
| 03/03 | 906 | 909 | 865 | 865 | -4.1% | 17,100 | 27億3621万 | -14.86% |
| 03/02 | 920 | 920 | 883 | 902 | -0.33% | 5,300 | 28億5325万 | -12.09% |
| 02/27 | 904 | 916 | 903 | 905 | +0.11% | 5,800 | 28億6274万 | -12.56% |
| 02/26 | 880 | 911 | 880 | 904 | +3.31% | 9,100 | 28億5957万 | -13.41% |
| 02/25 | 883 | 888 | 868 | 875 | -2.02% | 15,600 | 27億6784万 | -17.06% |
| 02/24 | 927 | 927 | 890 | 893 | -4.39% | 15,200 | 28億2478万 | -16.31% |
| 02/20 | （IR情報）15:30 2026年9月期第1四半期決算質疑応答集 |
| 02/20 | 906 | 935 | 905 | 934 | +2.19% | 11,800 | 29億5447万 | -13.44% |
| 02/19 | 923 | 926 | 914 | 914 | -1.19% | 9,300 | 28億9121万 | -16.07% |
| 02/18 | 959 | 959 | 920 | 925 | -0.43% | 8,700 | 29億2600万 | -15.68% |
| 02/17 | （IR情報）17:30 募集新株予約権の発行内容の確定に関するお知らせ |
| 02/17 | 987 | 988 | 919 | 929 | -5.78% | 47,100 | 29億3865万 | -15.85% |
| 02/16 | （IR情報）11:30 生成AIがデータ活用環境を自動開発する新ソリューション「データディスカバリーダッシュボード」を提供開始 |
| 02/16 | 988 | 988 | 900 | 986 | -11.17% | 77,200 | 31億1896万 | -11.17% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,153 | 1,183 | 1,110 | 1,110 | -6.72% | 13,900 | 35億1120万 | -0.27% |
| 02/12 | 1,121 | 1,200 | 1,100 | 1,190 | +7.21% | 28,300 | 37億6426万 | +7.01% |
| 02/10 | 1,120 | 1,152 | 1,100 | 1,110 | -0.8% | 19,300 | 35億1120万 | +0.18% |
| 02/09 | 1,148 | 1,148 | 1,100 | 1,119 | +1.73% | 7,100 | 35億3967万 | +1.18% |
| 02/06 | 1,090 | 1,152 | 1,089 | 1,100 | -2.74% | 9,600 | 34億7957万 | -0.27% |
| 02/05 | 1,129 | 1,173 | 1,106 | 1,131 | +2.91% | 12,000 | 35億7763万 | +2.63% |
| 02/04 | 1,098 | 1,109 | 1,089 | 1,099 | +2.42% | 6,100 | 34億7641万 | +0.09% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,500株（0.49%）-0.01%義務消失 |
| 02/03 | 1,065 | 1,077 | 1,058 | 1,073 | +0.75% | 2,400 | 33億9416万 | -2.1% |
| 02/02 | 1,039 | 1,071 | 1,039 | 1,065 | +2.6% | 4,600 | 33億6502万 | -2.74% |
| 01/30 | （IR情報）15:30 業績連動型株式報酬としての新株発行の払込完了に関するお知らせ |
| 01/30 | 1,051 | 1,057 | 1,038 | 1,038 | -1.24% | 3,000 | 32億7971万 | -5.03% |
| 01/29 | 1,044 | 1,063 | 1,044 | 1,051 | +0.1% | 2,500 | 33億2079万 | -3.84% |
| 01/28 | 1,116 | 1,116 | 1,015 | 1,050 | -5.91% | 13,600 | 33億1763万 | -3.93% |
| 01/27 | 1,103 | 1,116 | 1,095 | 1,116 | +0.9% | 5,500 | 35億2616万 | +2.29% |
| 01/26 | 1,103 | 1,120 | 1,103 | 1,106 | -1.6% | 4,200 | 34億9457万 | +1.65% |
| 01/23 | 1,128 | 1,148 | 1,124 | 1,124 | -0.35% | 4,200 | 35億5144万 | +3.59% |
| 01/22 | 1,140 | 1,158 | 1,100 | 1,128 | -0.97% | 5,000 | 35億6408万 | +4.35% |
| 01/21 | 1,150 | 1,150 | 1,111 | 1,139 | -1.81% | 7,300 | 35億5407万 | +5.56% |
| 01/20 | 1,210 | 1,210 | 1,160 | 1,160 | -2.44% | 9,700 | 36億1960万 | +7.71% |
| 01/19 | 1,210 | 1,211 | 1,180 | 1,189 | -0.92% | 9,200 | 37億1009万 | +10.71% |
| 01/16 | 1,199 | 1,213 | 1,165 | 1,200 | +2.21% | 17,000 | 37億4442万 | +12.04% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,900株（0.5%）再IN |
| 01/15 | （IR情報）15:30 ストック・オプション(新株予約権)の発行について |
| 01/15 | 1,125 | 1,174 | 1,122 | 1,174 | +4.36% | 14,900 | 36億6329万 | +9.93% |
| 01/14 | 1,081 | 1,129 | 1,080 | 1,125 | +3.21% | 15,500 | 35億1039万 | +5.53% |
| 01/13 | 1,092 | 1,093 | 1,072 | 1,090 | +1.49% | 7,300 | 34億118万 | +2.06% |
| 01/09 | 1,065 | 1,089 | 1,065 | 1,074 | +0.85% | 6,500 | 33億5125万 | +0.37% |
| 01/08 | 1,083 | 1,084 | 1,065 | 1,065 | -1.66% | 7,000 | 33億2317万 | -0.93% |
| 01/07 | 1,087 | 1,100 | 1,067 | 1,083 | -0.28% | 11,300 | 33億7933万 | -0.18% |
| 01/06 | 1,069 | 1,167 | 1,069 | 1,086 | +2.16% | 21,200 | 33億8870万 | -0.64% |
| 01/05 | 1,052 | 1,066 | 1,040 | 1,063 | +0.85% | 10,000 | 33億1693万 | -3.45% |
| 2025 |
| 12/30 | 1,050 | 1,070 | 1,034 | 1,054 | -1.03% | 18,100 | 32億8884万 | -5.05% |
| 12/29 | 1,029 | 1,065 | 1,028 | 1,065 | +2.7% | 7,500 | 33億2317万 | -4.83% |
| 12/26 | 1,051 | 1,059 | 1,031 | 1,037 | -1.52% | 14,400 | 32億3580万 | -8.15% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,600株（0.49%）-0.06%義務消失 |
| 12/25 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 12/25 | 1,033 | 1,070 | 1,033 | 1,053 | +2.03% | 12,600 | 32億8572万 | -7.63% |
| 12/24 | 1,020 | 1,046 | 1,014 | 1,032 | +0.58% | 15,900 | 32億2020万 | -10.18% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,400株（0.55%）-0.13% |
| 12/23 | （IR情報）15:30 支配株主等に関する事項について |
| 12/23 | 1,030 | 1,048 | 1,025 | 1,026 | +0.2% | 11,200 | 32億147万 | -11.48% |
| 12/22 | 1,070 | 1,071 | 1,024 | 1,024 | -3.03% | 22,000 | 31億9523万 | -12.48% |
| 12/19 | （IR情報）15:30 業績連動型株式報酬としての新株発行に関するお知らせ |
| 12/19 | 1,035 | 1,098 | 1,009 | 1,056 | +4.04% | 20,800 | 32億9508万 | -10.89% |
| 12/18 | 1,022 | 1,022 | 1,003 | 1,015 | -1.74% | 20,800 | 31億6715万 | -15.49% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,300株（0.68%）-0.09% |
| 12/17 | 1,010 | 1,033 | 995 | 1,033 | +0.49% | 29,700 | 32億2332万 | -15.19% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 24,300株（0.77%）-0.1% |
| 12/16 | 1,035 | 1,040 | 1,020 | 1,028 | -0.68% | 17,000 | 32億771万 | -16.69% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,400株（0.87%）-0.09% |
| 12/15 | 1,051 | 1,067 | 1,028 | 1,035 | -2.73% | 39,400 | 32億2956万 | -17.2% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,000株（0.96%）-0.1% |
| 12/12 | 1,082 | 1,094 | 1,053 | 1,064 | -1.94% | 17,100 | 33億2005万 | -15.76% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,100株（1.06%）-0.04% |
| 12/11 | 1,127 | 1,132 | 1,075 | 1,085 | -1.36% | 15,700 | 33億8557万 | -14.84% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,400株（1.1%）+0.02% |
| 12/10 | 1,109 | 1,115 | 1,092 | 1,100 | -0.45% | 13,200 | 34億3238万 | -14.26% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,700株（1.08%）-0.11% |
| 12/09 | （5%ルール）簗島亮次（14.39%） |
| 12/09 | 1,126 | 1,141 | 1,102 | 1,105 | -1.34% | 34,200 | 34億4798万 | -14.47% |
| 12/08 | 1,146 | 1,151 | 1,110 | 1,120 | -1.58% | 30,800 | 34億9479万 | -13.98% |
| 12/05 | 1,154 | 1,154 | 1,103 | 1,138 | -1.98% | 27,800 | 35億5095万 | -13.2% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,200株（1.19%）-0.08% |
| 12/04 | 1,150 | 1,174 | 1,142 | 1,161 | +0.78% | 14,900 | 36億2272万 | -12.05% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,900株（1.27%）-0.12% |
| 12/03 | 1,201 | 1,212 | 1,130 | 1,152 | -4.08% | 42,800 | 35億9464万 | -13.38% |
| 12/02 | 1,290 | 1,290 | 1,201 | 1,201 | -7.47% | 27,300 | 37億4754万 | -10.51% |
| 12/01 | 1,309 | 1,322 | 1,293 | 1,298 | -0.31% | 17,800 | 40億5021万 | -3.78% |
| 11/28 | 1,290 | 1,321 | 1,290 | 1,302 | +0.93% | 10,200 | 40億6269万 | -3.77% |
| 11/27 | 1,275 | 1,310 | 1,275 | 1,290 | +1.42% | 14,800 | 40億2525万 | -5.08% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,400株（1.39%）-0.05% |
| 11/26 | （IR情報）15:30 2025年9月期第4四半期決算質疑応答集 |
| 11/26 | 1,261 | 1,293 | 1,255 | 1,272 | -1.09% | 30,600 | 39億6908万 | -6.74% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,200株（1.44%）-0.14% |
| 11/25 | 1,319 | 1,324 | 1,284 | 1,286 | -2.06% | 26,000 | 40億1277万 | -6.06% |
| 11/21 | 1,300 | 1,328 | 1,279 | 1,313 | +0.38% | 18,100 | 40億9701万 | -4.23% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,600株（1.58%）-0.1% |
| 11/20 | （IR情報）15:30 取締役に対する株式報酬型ストック・オプション制度導入に関するお知らせ |
| 11/20 | 1,285 | 1,320 | 1,285 | 1,308 | +2.35% | 7,000 | 40億8141万 | -5.01% |
| 11/19 | 1,290 | 1,305 | 1,278 | 1,278 | -1.31% | 13,000 | 39億8780万 | -7.39% |
| 11/18 | 1,324 | 1,324 | 1,276 | 1,295 | -0.46% | 32,500 | 40億4085万 | -6.36% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,700株（1.68%）-0.1% |
| 11/17 | （IR情報）15:30 【11/22開催】IR Robotics主催 「個人投資家サミット」登壇のお知らせ |
| 11/17 | 1,362 | 1,364 | 1,293 | 1,301 | -5.86% | 48,100 | 40億5957万 | -6.27% |
| 11/14 | （IR情報）15:30 2025年9月期通期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2025年9月期 期末オンライン決算説明会のお知らせ |
| 11/14 | 1,423 | 1,499 | 1,371 | 1,382 | -5.15% | 64,300 | 43億1232万 | -0.72% |
| 11/13 | 1,460 | 1,464 | 1,426 | 1,457 | +1.53% | 14,800 | 45億4634万 | +4.59% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,800株（1.78%）-0.02% |
| 11/12 | 1,434 | 1,442 | 1,413 | 1,435 | +0.07% | 9,000 | 44億7770万 | +3.16% |
| 11/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,200株（1.8%）+0.03% |
| 11/11 | 1,423 | 1,448 | 1,409 | 1,434 | -1.1% | 19,400 | 44億7458万 | +3.24% |
| 11/10 | 1,433 | 1,500 | 1,424 | 1,450 | +7.97% | 64,500 | 45億2450万 | +4.54% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,500株（1.77%）-0.05% |
| 11/07 | 1,357 | 1,365 | 1,325 | 1,343 | -0.96% | 7,100 | 41億9063万 | -2.75% |
| 11/06 | 1,312 | 1,377 | 1,312 | 1,356 | +3.51% | 8,700 | 42億3119万 | -1.88% |
| 11/05 | 1,303 | 1,313 | 1,276 | 1,310 | -0.46% | 23,400 | 40億8765万 | -5.35% |
| 11/04 | 1,350 | 1,350 | 1,315 | 1,316 | -2.52% | 10,000 | 41億638万 | -5.32% |
| 10/31 | 1,344 | 1,381 | 1,339 | 1,350 | +0.6% | 13,200 | 42億1247万 | -3.36% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,900株（1.82%）+0.11% |
| 10/30 | 1,374 | 1,398 | 1,296 | 1,342 | -1.47% | 24,300 | 41億8750万 | -4.35% |
| 10/29 | 1,442 | 1,443 | 1,356 | 1,362 | -3.54% | 33,700 | 42億4991万 | -3.34% |
| 10/28 | 1,466 | 1,473 | 1,412 | 1,412 | -3.16% | 18,800 | 44億593万 | -0.28% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,400株（1.71%）+0.02% |
| 10/27 | 1,408 | 1,459 | 1,408 | 1,458 | +5.58% | 46,600 | 45億4947万 | +2.1% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,800株（1.69%）+0.18% |
| 10/24 | 1,416 | 1,416 | 1,381 | 1,381 | -1.36% | 26,600 | 43億920万 | -3.76% |
| 10/23 | 1,439 | 1,439 | 1,400 | 1,400 | -2.78% | 7,300 | 43億6849万 | -3.18% |
| 10/22 | 1,416 | 1,445 | 1,416 | 1,440 | +1.69% | 9,700 | 44億9330万 | -1.1% |
| 10/21 | 1,414 | 1,470 | 1,410 | 1,416 | +1% | 45,300 | 44億1841万 | -3.08% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,200株（1.51%）+0.1% |
| 10/20 | 1,365 | 1,410 | 1,335 | 1,402 | +5.02% | 18,400 | 43億7473万 | -4.5% |
| 10/17 | 1,430 | 1,430 | 1,321 | 1,335 | -8.31% | 54,700 | 41億6566万 | -9.8% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,000株（1.41%）+0.06% |
| 10/16 | 1,405 | 1,472 | 1,405 | 1,456 | +5.28% | 51,800 | 45億4322万 | -2.61% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,200株（1.35%）+0.21% |
| 10/15 | （IR情報）15:30 2025年9月期連結業績予想および個別業績予想の修正に関するお知らせ |
| 10/15 | 1,384 | 1,440 | 1,383 | 1,383 | +1.32% | 19,700 | 43億1544万 | -8.11% |
| 10/14 | 1,381 | 1,390 | 1,359 | 1,365 | -3.67% | 24,800 | 42億5927万 | -9.54% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,700株（1.14%）+0.14% |
| 10/10 | 1,419 | 1,419 | 1,361 | 1,417 | +1.14% | 21,000 | 44億2153万 | -6.65% |
| 10/09 | 1,427 | 1,455 | 1,399 | 1,401 | -0.78% | 29,700 | 43億7161万 | -8.25% |
| 10/08 | 1,414 | 1,433 | 1,397 | 1,412 | +0.93% | 19,800 | 44億593万 | -7.77% |
| 10/07 | 1,395 | 1,412 | 1,344 | 1,399 | +0.29% | 34,200 | 43億6536万 | -8.8% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,300株（1%）+0.01% |
| 10/03 | （IR情報）15:30 商業不動産領域におけるDX戦略の高度化を支援する「オルタナティブリアルエステートデータ」を提供開始 |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,100株（0.99%）-0.09% |
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。
