| 2026 |
| 03/05 | 1,812 | 1,824 | 1,812 | 1,824 | +1.39% | 1,000 | 26億8128万 | -1.99% |
| 03/04 | 1,802 | 1,802 | 1,799 | 1,799 | -1.37% | 300 | 26億4453万 | -3.33% |
| 03/03 | 1,840 | 1,840 | 1,816 | 1,824 | -1.35% | 1,500 | 26億8128万 | -2.15% |
| 03/02 | 1,848 | 1,852 | 1,848 | 1,849 | 0% | 1,000 | 27億1803万 | -0.91% |
| 02/27 | 1,899 | 1,899 | 1,828 | 1,849 | -2.63% | 1,500 | 27億1803万 | -0.59% |
| 02/26 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 1,300 | 27億9153万 | +2.26% |
| 02/25 | （IR情報）16:00 人権基本方針の策定と中期経営計画策定に関するお知らせ |
| 02/25 | 1,899 | 1,899 | 1,859 | 1,899 | -0.05% | 500 | 27億9153万 | +3.15% |
| 02/20 | 1,899 | 1,900 | 1,875 | 1,900 | 0% | 1,300 | 27億9300万 | +4.28% |
| 02/19 | 1,894 | 1,900 | 1,874 | 1,900 | +0.32% | 2,000 | 27億9300万 | +5.32% |
| 02/18 | 1,843 | 1,900 | 1,843 | 1,894 | +2.38% | 2,800 | 27億8418万 | +6.11% |
| 02/17 | 1,839 | 1,879 | 1,839 | 1,850 | +0.27% | 5,100 | 27億1950万 | +4.7% |
| 02/16 | 1,867 | 1,900 | 1,845 | 1,845 | -0.75% | 10,800 | 27億1215万 | +5.43% |
| 02/13 | 1,859 | 1,859 | 1,859 | 1,859 | -2.11% | 100 | 27億3273万 | +7.21% |
| 02/12 | 1,897 | 1,910 | 1,891 | 1,899 | +2.59% | 1,000 | 27億9153万 | +10.54% |
| 02/10 | 1,843 | 1,859 | 1,843 | 1,851 | +1.65% | 1,200 | 27億2097万 | +8.88% |
| 02/09 | 1,814 | 1,910 | 1,814 | 1,821 | -1.57% | 8,400 | 26億7687万 | +8.07% |
| 02/06 | 1,859 | 1,870 | 1,850 | 1,850 | -1.49% | 2,000 | 27億1950万 | +10.71% |
| 02/05 | 1,899 | 1,904 | 1,861 | 1,878 | -1.31% | 1,600 | 27億6066万 | +13.34% |
| 02/04 | 1,899 | 1,931 | 1,899 | 1,903 | +0.21% | 2,200 | 27億9741万 | +15.97% |
| 02/03 | 1,815 | 1,946 | 1,815 | 1,899 | +3.38% | 12,600 | 27億9153万 | +16.86% |
| 02/02 | 1,839 | 1,900 | 1,837 | 1,837 | +0.44% | 4,100 | 27億39万 | +14.24% |
| 01/30 | 1,849 | 1,849 | 1,761 | 1,829 | -1.08% | 6,300 | 26億8863万 | +14.81% |
| 01/29 | （5%ルール）CYGNUS代表社員SPE業務執行者江木洋介（0%） |
| 01/29 | 1,840 | 1,899 | 1,732 | 1,849 | -0.22% | 15,500 | 27億1803万 | +17.25% |
| 01/28 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,878 | 1,929 | 1,853 | 1,853 | -0.05% | 12,400 | 27億2391万 | +18.78% |
| 01/27 | 1,854 | 1,855 | 1,799 | 1,854 | +0.71% | 6,900 | 27億2538万 | +20.08% |
| 01/26 | 1,892 | 1,892 | 1,793 | 1,841 | -1.97% | 7,100 | 27億627万 | +20.64% |
| 01/23 | （5%ルール）イクヨ（17.01%） |
| 01/23 | 1,836 | 1,920 | 1,831 | 1,878 | +0.21% | 21,400 | 27億6066万 | +24.54% |
| 01/22 | 1,689 | 1,921 | 1,688 | 1,874 | +10.95% | 37,300 | 27億5478万 | +25.86% |
| 01/21 | 1,680 | 1,739 | 1,600 | 1,689 | -5.17% | 54,300 | 24億8283万 | +14.9% |
| 01/20 | 1,711 | 1,781 | 1,704 | 1,781 | +20.26% | 43,300 | 26億1807万 | +22.41% |
| 01/19 | （IR情報）16:30 主要株主及び主要株主である筆頭株主の異動(予定)に関するお知らせ |
| 01/19 | 1,460 | 1,490 | 1,460 | 1,481 | +3.57% | 800 | 21億7707万 | +3.06% |
| 01/16 | 1,442 | 1,472 | 1,430 | 1,430 | -1.45% | 1,400 | 21億210万 | -0.07% |
| 01/15 | 1,445 | 1,475 | 1,445 | 1,451 | +0.9% | 1,200 | 21億3297万 | +1.75% |
| 01/14 | 1,430 | 1,440 | 1,429 | 1,438 | +0.98% | 2,200 | 21億1386万 | +1.2% |
| 01/13 | 1,437 | 1,438 | 1,424 | 1,424 | -0.9% | 700 | 20億9328万 | +0.56% |
| 01/09 | 1,447 | 1,451 | 1,425 | 1,437 | -0.9% | 2,200 | 21億1239万 | +1.77% |
| 01/08 | 1,485 | 1,485 | 1,446 | 1,450 | -0.34% | 1,000 | 21億3150万 | +3.13% |
| 01/07 | 1,426 | 1,455 | 1,426 | 1,455 | 0% | 300 | 21億3885万 | +3.93% |
| 01/06 | 1,455 | 1,455 | 1,425 | 1,455 | -1.02% | 1,100 | 21億3885万 | +4.38% |
| 2025 |
| 12/30 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 900 | 21億6090万 | +5.98% |
| 12/29 | 1,495 | 1,495 | 1,480 | 1,480 | -0.34% | 32,800 | 21億7560万 | +7.17% |
| 12/26 | 1,483 | 1,485 | 1,460 | 1,485 | +0.13% | 700 | 21億8295万 | +8.24% |
| 12/25 | 1,501 | 1,501 | 1,473 | 1,483 | -1.2% | 1,800 | 21億8001万 | +8.88% |
| 12/24 | 1,487 | 1,501 | 1,470 | 1,501 | +0.94% | 8,200 | 22億647万 | +10.77% |
| 12/23 | 1,422 | 1,491 | 1,422 | 1,487 | +2.41% | 4,300 | 21億8589万 | +10.07% |
| 12/22 | 1,433 | 1,464 | 1,433 | 1,452 | +1.4% | 5,400 | 21億3444万 | +8.28% |
| 12/19 | 1,440 | 1,458 | 1,432 | 1,432 | +0.42% | 1,800 | 21億504万 | +7.43% |
| 12/18 | 1,431 | 1,450 | 1,367 | 1,426 | -0.56% | 5,000 | 20億9622万 | +7.46% |
| 12/17 | 1,420 | 1,434 | 1,402 | 1,434 | +0.99% | 3,200 | 21億798万 | +8.64% |
| 12/16 | 1,400 | 1,450 | 1,400 | 1,420 | +2.08% | 5,700 | 20億8740万 | +8.15% |
| 12/15 | 1,397 | 1,398 | 1,367 | 1,391 | -0.43% | 2,100 | 20億4477万 | +6.35% |
| 12/12 | 1,385 | 1,397 | 1,368 | 1,397 | +0.14% | 3,300 | 20億5359万 | +7.3% |
| 12/11 | 1,340 | 1,399 | 1,330 | 1,395 | +4.97% | 7,600 | 20億5065万 | +7.56% |
| 12/10 | 1,311 | 1,329 | 1,310 | 1,329 | -0.08% | 1,000 | 19億5363万 | +2.86% |
| 12/09 | 1,320 | 1,332 | 1,320 | 1,330 | +0.91% | 1,600 | 19億5510万 | +3.18% |
| 12/08 | 1,298 | 1,318 | 1,298 | 1,318 | -0.15% | 800 | 19億3746万 | +2.65% |
| 12/05 | 1,296 | 1,320 | 1,296 | 1,320 | +0.99% | 900 | 19億4040万 | +3.29% |
| 12/04 | 1,298 | 1,307 | 1,298 | 1,307 | -0.61% | 1,000 | 19億2129万 | +2.91% |
| 12/03 | 1,293 | 1,315 | 1,293 | 1,315 | -0.6% | 1,000 | 19億3305万 | +4.12% |
| 12/02 | 1,303 | 1,324 | 1,303 | 1,323 | +1.53% | 2,800 | 19億4481万 | +5.25% |
| 12/01 | 1,300 | 1,303 | 1,300 | 1,303 | +0.39% | 500 | 19億1541万 | +4.24% |
| 11/28 | 1,301 | 1,301 | 1,297 | 1,298 | +0.08% | 500 | 19億806万 | +4.34% |
| 11/27 | 1,285 | 1,320 | 1,285 | 1,297 | +1.57% | 1,900 | 19億659万 | +4.77% |
| 11/26 | 1,306 | 1,321 | 1,277 | 1,277 | -4.42% | 5,200 | 18億7719万 | +3.57% |
| 11/25 | 1,233 | 1,336 | 1,223 | 1,336 | +7.05% | 7,200 | 19億6392万 | +8.88% |
| 11/21 | 1,219 | 1,264 | 1,215 | 1,248 | +0.4% | 2,900 | 18億3456万 | +2.21% |
| 11/20 | 1,273 | 1,300 | 1,201 | 1,243 | -4.38% | 14,200 | 18億2721万 | +1.97% |
| 11/19 | 1,366 | 1,385 | 1,300 | 1,300 | -6.94% | 4,400 | 19億1100万 | +6.91% |
| 11/18 | 1,260 | 1,402 | 1,256 | 1,397 | +13.58% | 16,500 | 20億5359万 | +15.55% |
| 11/17 | 1,237 | 1,260 | 1,230 | 1,230 | -2.92% | 3,700 | 18億810万 | +2.24% |
| 11/14 | 1,270 | 1,270 | 1,237 | 1,267 | -0.24% | 3,700 | 18億6249万 | +5.41% |
| 11/13 | 1,232 | 1,277 | 1,232 | 1,270 | +0.79% | 3,700 | 18億6690万 | +5.83% |
| 11/12 | 1,234 | 1,277 | 1,234 | 1,260 | 0% | 600 | 18億5220万 | +5.18% |
| 11/11 | 1,250 | 1,275 | 1,250 | 1,260 | -1.41% | 900 | 18億5220万 | +5.26% |
| 11/10 | 1,237 | 1,278 | 1,237 | 1,278 | +1.11% | 3,100 | 18億7866万 | +6.95% |
| 11/07 | 1,261 | 1,275 | 1,243 | 1,264 | +0.56% | 9,200 | 18億5808万 | +5.95% |
| 11/06 | 1,263 | 1,263 | 1,252 | 1,257 | -0.48% | 500 | 18億4779万 | +5.45% |
| 11/05 | 1,250 | 1,263 | 1,214 | 1,263 | -0.08% | 4,800 | 18億5661万 | +5.96% |
| 11/04 | 1,228 | 1,264 | 1,218 | 1,264 | +5.33% | 11,400 | 18億5808万 | +6.13% |
| 10/31 | 1,173 | 1,216 | 1,151 | 1,200 | +2.39% | 10,500 | 17億6400万 | +0.93% |
| 10/30 | 1,123 | 1,172 | 1,122 | 1,172 | +4.27% | 6,700 | 17億2284万 | -1.51% |
| 10/29 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 10/29 | 1,147 | 1,155 | 1,124 | 1,124 | -1.23% | 11,200 | 16億5228万 | -5.7% |
| 10/28 | 1,150 | 1,153 | 1,138 | 1,138 | -1.04% | 2,200 | 16億7286万 | -5.01% |
| 10/27 | 1,155 | 1,159 | 1,150 | 1,150 | -0.43% | 1,600 | 16億9050万 | -4.33% |
| 10/24 | 1,160 | 1,160 | 1,150 | 1,155 | +0.43% | 1,400 | 16億9785万 | -4.15% |
| 10/23 | 1,158 | 1,159 | 1,125 | 1,150 | -0.69% | 2,300 | 16億9050万 | -4.8% |
| 10/22 | 1,163 | 1,163 | 1,150 | 1,158 | +0.17% | 3,000 | 17億226万 | -4.46% |
| 10/21 | 1,134 | 1,178 | 1,133 | 1,156 | +2.03% | 5,600 | 16億9932万 | -4.86% |
| 10/20 | 1,125 | 1,137 | 1,120 | 1,133 | -5.5% | 27,300 | 16億6551万 | -7.13% |
| 10/17 | 1,187 | 1,199 | 1,187 | 1,199 | +1.52% | 300 | 17億6253万 | -2.12% |
| 10/16 | 1,180 | 1,181 | 1,175 | 1,181 | +0.51% | 1,100 | 17億3607万 | -3.75% |
| 10/15 | 1,164 | 1,176 | 1,146 | 1,175 | +3.62% | 1,600 | 17億2725万 | -4.7% |
| 10/14 | 1,219 | 1,219 | 1,125 | 1,134 | -7.65% | 4,200 | 16億6698万 | -8.55% |
| 10/10 | 1,209 | 1,228 | 1,209 | 1,228 | +1.15% | 1,300 | 18億516万 | -1.6% |
| 10/09 | 1,248 | 1,248 | 1,214 | 1,214 | -0.41% | 4,100 | 17億8458万 | -3.11% |
| 10/08 | 1,214 | 1,219 | 1,207 | 1,219 | +0.33% | 300 | 17億9193万 | -3.1% |
| 10/07 | 1,233 | 1,233 | 1,215 | 1,215 | -1.94% | 1,400 | 17億8605万 | -3.88% |
| 10/06 | 1,201 | 1,240 | 1,201 | 1,239 | +2.14% | 3,000 | 18億2133万 | -2.44% |
| 10/03 | 1,234 | 1,234 | 1,213 | 1,213 | -1.78% | 300 | 17億8311万 | -4.94% |
| 10/02 | 1,236 | 1,236 | 1,235 | 1,235 | +0.49% | 300 | 18億1545万 | -3.59% |
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。
