| 2026 |
| 05/14 | 1,866 | 1,866 | 1,860 | 1,866 | -0.05% | 1,100 | 62億3243万 | -4.5% |
| 05/13 | 1,880 | 1,880 | 1,866 | 1,867 | +0.11% | 1,100 | 62億3577万 | -4.4% |
| 05/12 | 1,898 | 1,898 | 1,861 | 1,865 | -0.53% | 2,100 | 62億2909万 | -4.46% |
| 05/11 | 1,864 | 1,898 | 1,864 | 1,875 | +0.64% | 4,700 | 62億6249万 | -3.8% |
| 05/08 | 1,962 | 1,962 | 1,840 | 1,863 | -5.05% | 18,000 | 62億2241万 | -4.22% |
| 05/07 | 2,018 | 2,018 | 1,953 | 1,962 | -1.41% | 4,200 | 65億5307万 | +1.08% |
| 05/01 | 2,040 | 2,040 | 1,985 | 1,990 | -4.78% | 3,600 | 66億4659万 | +2.95% |
| 04/30 | （5%ルール）Capital Gallary.Ltd（10.43%）Jinseisekkei.Ltd（1.84%）大谷寛（9.55%）青山浩（1%） |
| 04/30 | 2,099 | 2,100 | 2,030 | 2,090 | -0.43% | 8,300 | 69億8058万 | +8.63% |
| 04/28 | 1,918 | 2,130 | 1,918 | 2,099 | +8.2% | 13,800 | 70億1064万 | +9.84% |
| 04/27 | 1,998 | 1,998 | 1,908 | 1,940 | -4.39% | 2,800 | 64億7959万 | +2.21% |
| 04/24 | （IR情報）10:00 当社株式に対する公開買付けに関する当社からの質問に対する対質問回答報告書提出のお知らせ |
| 04/24 | 1,999 | 2,094 | 1,999 | 2,029 | +1.6% | 8,800 | 67億7684万 | +7.35% |
| 04/23 | 2,080 | 2,080 | 1,997 | 1,997 | -3.99% | 3,200 | 66億6997万 | +6.28% |
| 04/22 | 2,100 | 2,130 | 2,050 | 2,080 | +1.46% | 7,600 | 69億4718万 | +11.23% |
| 04/21 | （IR情報）15:30 堅果シナジ一投資事業有限責任組合による当社株式に対する公開買付けに関する意見表明(留保)のお知らせ |
| 04/21 | 2,010 | 2,050 | 2,000 | 2,050 | +2.55% | 2,400 | 68億4698万 | +10.39% |
| 04/20 | 1,934 | 2,000 | 1,930 | 1,999 | +4.06% | 6,900 | 66億7665万 | +8.35% |
| 04/17 | 1,933 | 1,933 | 1,901 | 1,921 | -0.72% | 3,800 | 64億1613万 | +4.69% |
| 04/16 | 1,950 | 1,950 | 1,933 | 1,935 | -0.72% | 700 | 64億6289万 | +5.85% |
| 04/15 | 1,922 | 1,949 | 1,916 | 1,949 | -0.05% | 1,400 | 65億965万 | +7.03% |
| 04/14 | 1,970 | 1,970 | 1,945 | 1,950 | -2.01% | 3,600 | 65億1299万 | +7.56% |
| 04/13 | 1,917 | 1,990 | 1,917 | 1,990 | +3.86% | 11,600 | 66億4659万 | +10.25% |
| 04/10 | （IR情報）15:30 2026年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/10 | 1,936 | 1,948 | 1,911 | 1,916 | -1.59% | 3,100 | 63億9943万 | +6.74% |
| 04/09 | （5%ルール）Capital Gallary.Ltd（10.43%）Jinseisekkei.Ltd（1.84%）大谷寛（8.5%）青山浩（0.87%） |
| 04/09 | 1,899 | 1,950 | 1,899 | 1,947 | +2.64% | 10,800 | 65億297万 | +8.77% |
| 04/08 | 1,918 | 1,918 | 1,885 | 1,897 | -1.2% | 6,800 | 63億3597万 | +6.45% |
| 04/07 | （IR情報）10:45 堅果シナジー投資事業有限責任組合による当社株式に対する公開買付けの開始に関するお知らせ |
| 04/07 | 1,897 | 1,960 | 1,858 | 1,920 | +3.39% | 47,100 | 64億1279万 | +7.87% |
| 04/06 | 1,878 | 1,890 | 1,838 | 1,857 | +0.43% | 2,900 | 62億237万 | +4.8% |
| 04/03 | 1,833 | 1,850 | 1,778 | 1,849 | +1.37% | 4,400 | 61億7565万 | +4.46% |
| 04/02 | 1,808 | 1,824 | 1,792 | 1,824 | +1.62% | 1,200 | 60億9215万 | +3.17% |
| 04/01 | 1,785 | 1,829 | 1,781 | 1,795 | +0.9% | 2,600 | 59億9529万 | +1.7% |
| 03/31 | 1,749 | 1,780 | 1,749 | 1,779 | +0.45% | 1,000 | 59億4185万 | +0.91% |
| 03/30 | 1,720 | 1,771 | 1,711 | 1,771 | +0.63% | 1,400 | 59億1513万 | +0.51% |
| 03/27 | 1,769 | 1,769 | 1,760 | 1,760 | -0.06% | 300 | 58億7839万 | -0.06% |
| 03/26 | 1,782 | 1,785 | 1,761 | 1,761 | -0.51% | 2,800 | 58億8173万 | 0% |
| 03/25 | 1,760 | 1,777 | 1,736 | 1,770 | +0.57% | 10,800 | 59億1179万 | +0.57% |
| 03/24 | 1,721 | 1,760 | 1,721 | 1,760 | +1.15% | 400 | 58億7839万 | +0.06% |
| 03/23 | 1,725 | 1,740 | 1,723 | 1,740 | -1.42% | 600 | 58億1159万 | -1.14% |
| 03/19 | 1,730 | 1,770 | 1,730 | 1,765 | 0% | 1,400 | 58億9509万 | +0.23% |
| 03/18 | 1,773 | 1,780 | 1,732 | 1,765 | +0.8% | 1,400 | 58億9509万 | +0.17% |
| 03/17 | 1,721 | 1,771 | 1,720 | 1,751 | +0.06% | 3,700 | 58億4833万 | -0.62% |
| 03/16 | 1,728 | 1,750 | 1,723 | 1,750 | 0% | 600 | 58億4499万 | -0.74% |
| 03/13 | 1,724 | 1,780 | 1,724 | 1,750 | +0.69% | 1,400 | 58億4499万 | -0.74% |
| 03/12 | 1,738 | 1,738 | 1,738 | 1,738 | -1.42% | 500 | 58億491万 | -1.53% |
| 03/11 | 1,759 | 1,763 | 1,723 | 1,763 | +0.51% | 3,800 | 58億8841万 | -0.23% |
| 03/10 | 1,750 | 1,776 | 1,725 | 1,754 | +0.17% | 2,900 | 58億5835万 | -0.79% |
| 03/09 | 1,730 | 1,751 | 1,720 | 1,751 | +0.4% | 2,500 | 58億4833万 | -0.85% |
| 03/06 | 1,744 | 1,744 | 1,744 | 1,744 | -2.24% | 400 | 58億2495万 | -1.02% |
| 03/05 | 1,785 | 1,785 | 1,749 | 1,784 | +2.23% | 2,300 | 59億5855万 | +1.48% |
| 03/04 | 1,805 | 1,805 | 1,684 | 1,745 | -5.68% | 3,000 | 58億2829万 | -0.34% |
| 03/03 | 1,712 | 1,850 | 1,710 | 1,850 | +6.63% | 4,900 | 61億7899万 | +5.84% |
| 03/02 | 1,749 | 1,789 | 1,735 | 1,735 | -3.02% | 2,900 | 57億9489万 | -0.29% |
| 02/27 | 1,783 | 1,810 | 1,783 | 1,789 | -1.16% | 800 | 59億7525万 | +2.99% |
| 02/26 | 1,775 | 1,810 | 1,736 | 1,810 | +3.37% | 3,900 | 60億4539万 | +4.56% |
| 02/25 | 1,750 | 1,751 | 1,750 | 1,751 | +0.52% | 200 | 58億4833万 | +1.45% |
| 02/24 | 1,740 | 1,742 | 1,740 | 1,742 | +0.11% | 1,300 | 58億1827万 | +1.1% |
| 02/20 | 1,710 | 1,740 | 1,710 | 1,740 | -0.34% | 900 | 58億1159万 | +1.34% |
| 02/19 | 1,720 | 1,746 | 1,720 | 1,746 | -0.8% | 700 | 58億3163万 | +1.69% |
| 02/18 | 1,730 | 1,760 | 1,727 | 1,760 | +0.57% | 2,500 | 58億7839万 | +2.68% |
| 02/17 | 1,732 | 1,750 | 1,732 | 1,750 | +0.57% | 1,900 | 58億4499万 | +2.28% |
| 02/16 | 1,777 | 1,777 | 1,735 | 1,740 | -2.14% | 1,200 | 58億1159万 | +1.99% |
| 02/13 | 1,771 | 1,797 | 1,734 | 1,778 | +0.28% | 5,700 | 59億3851万 | +4.4% |
| 02/12 | 1,763 | 1,800 | 1,763 | 1,773 | -0.95% | 3,400 | 59億2181万 | +4.48% |
| 02/10 | 1,718 | 1,790 | 1,680 | 1,790 | +1.94% | 4,200 | 59億7859万 | +6.04% |
| 02/09 | 1,798 | 1,798 | 1,726 | 1,756 | -2.12% | 700 | 58億6503万 | +4.4% |
| 02/06 | 1,752 | 1,794 | 1,750 | 1,794 | +2.4% | 1,300 | 59億9195万 | +7.17% |
| 02/05 | 1,740 | 1,791 | 1,710 | 1,752 | -1.57% | 1,200 | 58億5167万 | +5.35% |
| 02/04 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況等について |
| 02/04 | 1,757 | 1,818 | 1,757 | 1,780 | -0.89% | 900 | 59億4519万 | +7.62% |
| 02/03 | 1,790 | 1,885 | 1,790 | 1,796 | +0.34% | 5,700 | 59億9863万 | +9.31% |
| 02/02 | 1,690 | 1,800 | 1,690 | 1,790 | +5.36% | 7,500 | 59億7859万 | +9.68% |
| 01/30 | 1,650 | 1,699 | 1,626 | 1,699 | +2.41% | 2,200 | 56億7465万 | +4.88% |
| 01/29 | 1,644 | 1,659 | 1,630 | 1,659 | +1.78% | 800 | 55億4105万 | +3.11% |
| 01/28 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 500 | 54億4419万 | +1.88% |
| 01/27 | 1,627 | 1,668 | 1,591 | 1,630 | -2.22% | 1,700 | 54億4419万 | +2.45% |
| 01/26 | 1,612 | 1,667 | 1,587 | 1,667 | +1.96% | 3,600 | 55億6777万 | +5.37% |
| 01/23 | 1,658 | 1,658 | 1,630 | 1,635 | -1.33% | 500 | 54億6089万 | +4.07% |
| 01/22 | 1,651 | 1,696 | 1,643 | 1,657 | -0.18% | 3,400 | 55億3437万 | +6.08% |
| 01/21 | 1,672 | 1,698 | 1,659 | 1,660 | -0.72% | 2,200 | 55億4439万 | +6.96% |
| 01/20 | （IR情報）17:40 株主提案に対する当社取締役会の反対意見に関するお知らせ |
| 01/20 | 1,679 | 1,711 | 1,672 | 1,672 | +0.06% | 2,600 | 55億8447万 | +8.5% |
| 01/19 | 1,651 | 1,677 | 1,582 | 1,671 | +4.44% | 21,300 | 55億8113万 | +9.29% |
| 01/16 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(非連結) |
| 01/16 | （IR情報）15:30 資本準備金の額の減少及び剰余金の配当に関するお知らせ |
| 01/16 | （IR情報）15:30 繰延税金資産の取り崩し及び業績予想と実績値の差異に関するお知らせ |
| 01/16 | 1,736 | 1,740 | 1,592 | 1,600 | -7.83% | 24,400 | 53億4399万 | +5.4% |
| 01/15 | 1,692 | 1,736 | 1,692 | 1,736 | +3.33% | 6,600 | 57億9823万 | +14.97% |
| 01/14 | 1,652 | 1,680 | 1,652 | 1,680 | +0.72% | 3,300 | 56億1119万 | +12.3% |
| 01/13 | 1,674 | 1,674 | 1,635 | 1,668 | +1.65% | 2,100 | 55億7111万 | +12.55% |
| 01/09 | 1,680 | 1,680 | 1,640 | 1,641 | -0.55% | 4,800 | 54億8093万 | +11.86% |
| 01/08 | 1,589 | 1,650 | 1,579 | 1,650 | +1.29% | 5,700 | 55億1099万 | +13.48% |
| 01/07 | 1,554 | 1,629 | 1,512 | 1,629 | +3.76% | 6,600 | 54億4085万 | +12.97% |
| 01/06 | 1,630 | 1,630 | 1,570 | 1,570 | -3.68% | 3,000 | 52億4379万 | +9.64% |
| 01/05 | 1,551 | 1,636 | 1,551 | 1,630 | +5.37% | 4,700 | 54億4419万 | +14.23% |
| 2025 |
| 12/30 | 1,544 | 1,574 | 1,520 | 1,547 | +1.78% | 4,000 | 51億6697万 | +8.71% |
| 12/29 | 1,522 | 1,549 | 1,498 | 1,520 | -0.72% | 2,200 | 50億7679万 | +6.89% |
| 12/26 | 1,494 | 1,550 | 1,493 | 1,531 | +1.32% | 4,400 | 51億1353万 | +8.05% |
| 12/25 | 1,497 | 1,525 | 1,497 | 1,511 | -0.92% | 3,600 | 50億4673万 | +7.39% |
| 12/24 | 1,451 | 1,525 | 1,451 | 1,525 | +3.39% | 9,700 | 50億9349万 | +9.4% |
| 12/23 | 1,440 | 1,475 | 1,429 | 1,475 | +2.43% | 8,700 | 49億2649万 | +6.65% |
| 12/22 | 1,425 | 1,460 | 1,418 | 1,440 | +1.55% | 3,600 | 48億959万 | +4.8% |
| 12/19 | 1,401 | 1,420 | 1,400 | 1,418 | +1.21% | 4,100 | 47億3611万 | +3.58% |
| 12/18 | 1,415 | 1,439 | 1,401 | 1,401 | -0.21% | 3,400 | 46億7933万 | +2.34% |
| 12/17 | 1,413 | 1,425 | 1,400 | 1,404 | -0.57% | 5,100 | 46億8935万 | +2.33% |
| 12/16 | 1,397 | 1,412 | 1,395 | 1,412 | +0.14% | 4,200 | 47億1607万 | +2.92% |
| 12/15 | 1,380 | 1,410 | 1,380 | 1,410 | +1.15% | 5,300 | 47億939万 | +2.55% |
| 12/12 | 1,378 | 1,401 | 1,377 | 1,394 | +1.01% | 6,600 | 46億5595万 | +1.09% |
| 12/11 | 1,380 | 1,399 | 1,380 | 1,380 | -0.72% | 3,100 | 46億919万 | -0.36% |
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。
