| 2026 |
| 07/29 | 1,718 | 1,718 | 1,620 | 1,646 | -4.19% | 2,000 | 24億1962万 | -9.96% |
| 07/28 | （IR情報）16:00 借入による資金調達に関するお知らせ |
| 07/28 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 1,662 | 1,718 | 1,660 | 1,718 | +3.49% | 1,200 | 25億2546万 | -6.73% |
| 07/27 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 400 | 24億4020万 | -10.66% |
| 07/24 | 1,700 | 1,700 | 1,631 | 1,660 | -2.52% | 1,800 | 24億4020万 | -11.37% |
| 07/23 | 1,704 | 1,704 | 1,703 | 1,703 | +0.89% | 300 | 25億341万 | -9.66% |
| 07/22 | （5%ルール）イクヨ（17.01%） |
| 07/22 | 1,700 | 1,716 | 1,620 | 1,688 | -2.99% | 1,400 | 24億8136万 | -10.88% |
| 07/21 | （IR情報）18:00 独立委員会による当社株主(株式会社イクヨおよびBlue Goats Capital株式会社)に対する共同協調行為等に関する質問書の送付のお知らせ |
| 07/21 | 1,769 | 1,769 | 1,705 | 1,740 | +0.52% | 2,000 | 25億5780万 | -8.52% |
| 07/17 | 1,805 | 1,810 | 1,720 | 1,731 | -3.3% | 1,500 | 25億4457万 | -9.13% |
| 07/16 | 1,780 | 1,820 | 1,780 | 1,790 | -0.61% | 1,100 | 26億3130万 | -6.14% |
| 07/15 | 1,821 | 1,822 | 1,752 | 1,801 | -0.94% | 9,600 | 26億4747万 | -5.66% |
| 07/14 | 1,865 | 1,868 | 1,790 | 1,818 | -2.47% | 9,300 | 26億7246万 | -4.87% |
| 07/13 | 1,850 | 1,864 | 1,850 | 1,864 | +0.7% | 700 | 27億4008万 | -2.61% |
| 07/10 | 1,881 | 1,881 | 1,771 | 1,851 | -3.64% | 4,100 | 27億2097万 | -3.34% |
| 07/08 | 1,995 | 1,995 | 1,909 | 1,921 | -3.71% | 1,100 | 28億2387万 | +0.26% |
| 07/07 | 1,830 | 2,079 | 1,830 | 1,995 | +9.02% | 3,300 | 29億3265万 | +4.34% |
| 07/06 | 1,910 | 2,084 | 1,800 | 1,830 | -2.14% | 10,800 | 26億9010万 | -3.94% |
| 07/03 | 1,870 | 1,870 | 1,870 | 1,870 | -0.05% | 100 | 27億4890万 | -1.84% |
| 07/02 | （5%ルール）Blue Goats Capital（4.97%） |
| 07/02 | 1,911 | 1,912 | 1,871 | 1,871 | -2.09% | 800 | 27億5037万 | -1.73% |
| 07/01 | 1,911 | 1,911 | 1,911 | 1,911 | +2.14% | 100 | 28億917万 | +0.31% |
| 06/26 | 1,911 | 1,911 | 1,871 | 1,871 | -2.09% | 300 | 27億5037万 | -1.78% |
| 06/25 | 1,910 | 1,911 | 1,910 | 1,911 | +2.14% | 200 | 28億917万 | +0.21% |
| 06/24 | （IR情報）15:00 当社株式の大量買付行為への対応方針(買収への対応方針)に関する共同協調行為等の認定に向けた検討の開始および独立委員会に対する諮問に関するお知らせ |
| 06/24 | 1,949 | 1,950 | 1,860 | 1,871 | -4.05% | 4,500 | 27億5037万 | -1.94% |
| 06/23 | 1,950 | 1,950 | 1,950 | 1,950 | -3.37% | 700 | 28億6650万 | +2.15% |
| 06/22 | 2,051 | 2,051 | 1,871 | 2,018 | +0.85% | 3,600 | 29億6646万 | +5.77% |
| 06/19 | 1,999 | 2,001 | 1,980 | 2,001 | +0.1% | 600 | 29億4147万 | +5.15% |
| 06/18 | 2,081 | 2,081 | 1,989 | 1,999 | -6.19% | 2,800 | 29億3853万 | +5.32% |
| 06/17 | 1,974 | 2,150 | 1,974 | 2,131 | +5.5% | 4,400 | 31億3257万 | +12.51% |
| 06/16 | 2,005 | 2,049 | 1,910 | 2,020 | +2.8% | 9,100 | 29億6940万 | +7.1% |
| 06/15 | 1,890 | 2,030 | 1,890 | 1,965 | +1.81% | 5,700 | 28億8855万 | +4.47% |
| 06/12 | 1,929 | 1,945 | 1,900 | 1,930 | +2.17% | 3,700 | 28億3710万 | +2.93% |
| 06/11 | 1,781 | 2,045 | 1,741 | 1,889 | +4.65% | 7,600 | 27億7683万 | +1.07% |
| 06/09 | 1,776 | 1,805 | 1,775 | 1,805 | +0.56% | 500 | 26億5335万 | -3.17% |
| 06/08 | 1,794 | 1,795 | 1,792 | 1,795 | -1.75% | 900 | 26億3865万 | -3.55% |
| 06/05 | 1,827 | 1,827 | 1,827 | 1,827 | -1.19% | 200 | 26億8569万 | -1.62% |
| 06/04 | 1,849 | 1,849 | 1,849 | 1,849 | -2.58% | 600 | 27億1803万 | -0.22% |
| 06/02 | 1,859 | 1,898 | 1,859 | 1,898 | -0.05% | 500 | 27億9006万 | +2.59% |
| 06/01 | 1,866 | 1,929 | 1,866 | 1,899 | +1.77% | 4,000 | 27億9153万 | +2.21% |
| 05/29 | 1,873 | 1,900 | 1,784 | 1,866 | +1.8% | 12,600 | 27億4302万 | -0.69% |
| 05/28 | 1,844 | 1,869 | 1,821 | 1,833 | +0.66% | 3,700 | 26億9451万 | -3.53% |
| 05/26 | （IR情報）16:00 借入による資金調達に関するお知らせ |
| 05/26 | 1,819 | 1,821 | 1,819 | 1,821 | 0% | 500 | 26億7687万 | -4.91% |
| 05/25 | 1,853 | 1,854 | 1,721 | 1,821 | -1.62% | 3,100 | 26億7687万 | -5.01% |
| 05/22 | 1,886 | 1,886 | 1,851 | 1,851 | -1.96% | 200 | 27億2097万 | -3.59% |
| 05/20 | 1,887 | 1,888 | 1,887 | 1,888 | -2.02% | 900 | 27億7536万 | -1.72% |
| 05/19 | 1,920 | 1,927 | 1,920 | 1,927 | +0.84% | 200 | 28億3269万 | +0.26% |
| 05/18 | 1,911 | 1,927 | 1,911 | 1,911 | -0.93% | 400 | 28億917万 | -0.52% |
| 05/15 | 1,927 | 1,929 | 1,877 | 1,929 | +1.21% | 900 | 28億3563万 | +0.47% |
| 05/14 | （IR情報）16:00 2026年3月期業績予想と実績との差異に関するお知らせ |
| 05/14 | （IR情報）16:00 緊急対応特別プロジェクト室設置に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,888 | 1,906 | 1,888 | 1,906 | -1.14% | 300 | 28億182万 | -0.63% |
| 05/13 | 1,850 | 1,928 | 1,850 | 1,928 | +2.55% | 2,000 | 28億3416万 | +0.57% |
| 05/12 | 1,862 | 1,880 | 1,862 | 1,880 | +0.43% | 1,500 | 27億6360万 | -1.83% |
| 05/11 | 1,868 | 1,873 | 1,868 | 1,872 | -1.89% | 800 | 27億5184万 | -2.3% |
| 05/08 | 1,908 | 1,916 | 1,908 | 1,908 | -1.55% | 500 | 28億476万 | -0.31% |
| 05/07 | 1,886 | 1,938 | 1,861 | 1,938 | +2.76% | 10,600 | 28億4886万 | +1.47% |
| 05/01 | 1,808 | 1,904 | 1,787 | 1,886 | +4.31% | 9,400 | 27億7242万 | -1.05% |
| 04/30 | 1,796 | 1,808 | 1,765 | 1,808 | +0.67% | 4,100 | 26億5776万 | -4.84% |
| 04/28 | 1,763 | 1,796 | 1,719 | 1,796 | +1.87% | 2,800 | 26億4012万 | -5.57% |
| 04/27 | 1,719 | 1,784 | 1,655 | 1,763 | +2.56% | 13,200 | 25億9161万 | -7.5% |
| 04/24 | 1,706 | 1,756 | 1,706 | 1,719 | +0.88% | 5,100 | 25億2693万 | -10.05% |
| 04/23 | 1,734 | 1,786 | 1,704 | 1,704 | -0.93% | 9,800 | 25億488万 | -11.02% |
| 04/22 | 1,684 | 1,742 | 1,630 | 1,720 | -3.86% | 38,900 | 25億2840万 | -10.46% |
| 04/21 | 2,139 | 2,139 | 1,741 | 1,789 | -14.36% | 76,400 | 26億2983万 | -7.11% |
| 04/20 | 2,468 | 2,468 | 1,999 | 2,089 | -13.82% | 36,900 | 30億7083万 | +8.35% |
| 04/17 | 2,416 | 2,630 | 2,405 | 2,424 | +0.96% | 40,800 | 35億6328万 | +26.51% |
| 04/16 | 2,490 | 2,598 | 2,180 | 2,401 | +9.14% | 179,300 | 35億2947万 | +26.9% |
| 04/15 | 1,834 | 2,259 | 1,834 | 2,200 | +18.34% | 71,000 | 32億3400万 | +17.65% |
| 04/14 | 1,900 | 1,900 | 1,859 | 1,859 | -1.9% | 1,400 | 27億3273万 | +0.16% |
| 04/13 | （5%ルール）Blue Goats Capital（7.01%） |
| 04/13 | 1,895 | 1,900 | 1,882 | 1,895 | -0.11% | 10,700 | 27億8565万 | +2.05% |
| 04/10 | 1,899 | 1,899 | 1,880 | 1,897 | -0.16% | 4,400 | 27億8859万 | +2.1% |
| 04/08 | 1,898 | 1,900 | 1,898 | 1,900 | +0.11% | 3,000 | 27億9300万 | +2.26% |
| 04/06 | 1,898 | 1,898 | 1,898 | 1,898 | 0% | 1,000 | 27億9006万 | +2.15% |
| 04/03 | 1,842 | 1,898 | 1,842 | 1,898 | +1.71% | 200 | 27億9006万 | +2.15% |
| 03/31 | 1,888 | 1,901 | 1,860 | 1,866 | -1.17% | 6,300 | 27億4302万 | +0.54% |
| 03/30 | 1,867 | 1,888 | 1,826 | 1,888 | +0.37% | 900 | 27億7536万 | +1.78% |
| 03/27 | 1,900 | 1,901 | 1,881 | 1,881 | -0.95% | 7,500 | 27億6507万 | +1.46% |
| 03/26 | 1,822 | 1,899 | 1,821 | 1,899 | +4.23% | 1,700 | 27億9153万 | +2.43% |
| 03/25 | 1,822 | 1,822 | 1,821 | 1,822 | 0% | 1,200 | 26億7834万 | -1.62% |
| 03/23 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 400 | 26億7834万 | -1.62% |
| 03/19 | 1,712 | 1,822 | 1,701 | 1,822 | +4.95% | 1,700 | 26億7834万 | -1.73% |
| 03/18 | 1,853 | 1,853 | 1,618 | 1,736 | -6.42% | 5,000 | 25億5192万 | -6.47% |
| 03/17 | 1,860 | 1,886 | 1,834 | 1,855 | -2.37% | 3,100 | 27億2685万 | -0.38% |
| 03/16 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | 27億9300万 | +1.93% |
| 03/12 | 1,880 | 1,880 | 1,842 | 1,880 | +2.06% | 1,200 | 27億6360万 | +0.97% |
| 03/11 | 1,850 | 1,850 | 1,842 | 1,842 | -0.22% | 2,300 | 27億774万 | -0.97% |
| 03/10 | 1,846 | 1,846 | 1,846 | 1,846 | 0% | 300 | 27億1362万 | -0.75% |
| 03/09 | 1,846 | 1,846 | 1,846 | 1,846 | +1.21% | 500 | 27億1362万 | -0.75% |
| 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% |
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。
