| 2026 |
| 04/23 | 759 | 759 | 754 | 754 | -0.92% | 3,400 | 56億3124万 | -4.19% |
| 04/22 | 756 | 761 | 755 | 761 | +0.66% | 1,800 | 56億8352万 | -3.67% |
| 04/21 | 761 | 765 | 755 | 756 | -0.66% | 3,000 | 56億4618万 | -4.55% |
| 04/20 | 762 | 769 | 761 | 761 | -0.26% | 1,400 | 56億8352万 | -4.28% |
| 04/17 | 753 | 763 | 753 | 763 | +1.33% | 4,700 | 56億9846万 | -4.27% |
| 04/16 | 751 | 764 | 751 | 753 | +0.27% | 4,400 | 56億2378万 | -5.76% |
| 04/15 | 758 | 760 | 751 | 751 | -0.66% | 7,500 | 56億884万 | -6.36% |
| 04/14 | 772 | 772 | 751 | 756 | -1.95% | 12,700 | 56億4618万 | -5.97% |
| 04/13 | 777 | 777 | 771 | 771 | -0.26% | 3,100 | 57億5821万 | -4.46% |
| 04/10 | 781 | 781 | 773 | 773 | -1.15% | 2,800 | 57億7315万 | -4.33% |
| 04/09 | 790 | 790 | 781 | 782 | -0.51% | 3,300 | 58億4036万 | -3.46% |
| 04/08 | 785 | 790 | 783 | 786 | 0% | 2,300 | 58億7024万 | -3.08% |
| 04/07 | 785 | 796 | 785 | 786 | +0.13% | 2,300 | 58億7024万 | -3.2% |
| 04/06 | 779 | 797 | 778 | 785 | +0.26% | 4,100 | 58億6277万 | -3.56% |
| 04/03 | 792 | 792 | 770 | 783 | +0.26% | 6,000 | 58億4783万 | -3.93% |
| 04/02 | 782 | 800 | 780 | 781 | -0.13% | 5,400 | 58億3289万 | -4.41% |
| 04/01 | 790 | 790 | 782 | 782 | +0.26% | 2,600 | 58億4036万 | -4.4% |
| 03/31 | 781 | 788 | 780 | 780 | -0.64% | 11,700 | 58億2543万 | -4.88% |
| 03/30 | 774 | 800 | 769 | 785 | -7.54% | 24,100 | 58億6277万 | -4.38% |
| 03/27 | 842 | 849 | 837 | 849 | +1.07% | 23,000 | 63億4075万 | +3.28% |
| 03/26 | 842 | 845 | 833 | 840 | 0% | 14,500 | 62億7354万 | +2.31% |
| 03/25 | 840 | 840 | 827 | 840 | -0.12% | 9,200 | 62億7354万 | +2.44% |
| 03/24 | 831 | 841 | 831 | 841 | +1.33% | 9,100 | 62億8100万 | +2.69% |
| 03/23 | 828 | 832 | 820 | 830 | +0.24% | 10,200 | 61億9885万 | +1.34% |
| 03/19 | 820 | 833 | 820 | 828 | +0.36% | 11,600 | 61億8391万 | +1.1% |
| 03/18 | 827 | 846 | 824 | 825 | +0.61% | 11,600 | 61億6151万 | +0.86% |
| 03/17 | 827 | 827 | 819 | 820 | -0.97% | 13,200 | 61億2417万 | +0.37% |
| 03/16 | 819 | 828 | 818 | 828 | +1.47% | 2,200 | 61億8391万 | +1.35% |
| 03/13 | 813 | 817 | 812 | 816 | +0.62% | 2,900 | 60億9429万 | 0% |
| 03/12 | 813 | 816 | 810 | 811 | -0.12% | 5,700 | 60億5695万 | -0.61% |
| 03/11 | 817 | 817 | 812 | 812 | -0.61% | 6,300 | 60億6442万 | -0.49% |
| 03/10 | 824 | 824 | 817 | 817 | +0.12% | 2,200 | 61億176万 | +0.12% |
| 03/09 | 813 | 825 | 809 | 816 | +0.25% | 9,200 | 60億9429万 | +0.12% |
| 03/06 | 816 | 816 | 813 | 814 | -0.12% | 4,300 | 60億7935万 | -0.12% |
| 03/05 | 814 | 831 | 813 | 815 | +0.37% | 5,400 | 60億8682万 | 0% |
| 03/04 | 813 | 820 | 810 | 812 | -0.12% | 7,100 | 60億6442万 | -0.37% |
| 03/03 | 822 | 822 | 813 | 813 | -1.09% | 7,800 | 60億7189万 | -0.12% |
| 03/02 | 820 | 822 | 819 | 822 | +0.37% | 2,800 | 61億3910万 | +0.98% |
| 02/27 | 820 | 827 | 819 | 819 | -0.12% | 3,200 | 61億1670万 | +0.74% |
| 02/26 | 826 | 829 | 820 | 820 | 0% | 8,600 | 61億2417万 | +0.99% |
| 02/25 | 820 | 822 | 820 | 820 | +0.49% | 1,900 | 61億2417万 | +1.11% |
| 02/24 | 826 | 830 | 815 | 816 | 0% | 5,500 | 60億9429万 | +0.62% |
| 02/20 | 818 | 826 | 806 | 816 | -0.12% | 9,100 | 60億9429万 | +0.62% |
| 02/19 | 821 | 821 | 817 | 817 | +0.12% | 3,400 | 61億176万 | +0.74% |
| 02/18 | （5%ルール）栗原剛（4.34%） |
| 02/18 | 816 | 822 | 816 | 816 | 0% | 3,200 | 60億9429万 | +0.74% |
| 02/17 | 830 | 830 | 816 | 816 | 0% | 2,500 | 60億9429万 | +0.74% |
| 02/16 | 835 | 835 | 800 | 816 | -2.51% | 16,600 | 60億9429万 | +0.87% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 823 | 837 | 821 | 837 | +1.82% | 9,400 | 62億5113万 | +3.46% |
| 02/12 | 820 | 825 | 820 | 822 | +0.86% | 6,200 | 61億3910万 | +1.73% |
| 02/10 | 813 | 815 | 810 | 815 | +0.87% | 8,500 | 60億8682万 | +0.99% |
| 02/09 | 808 | 813 | 807 | 808 | +0.12% | 4,400 | 60億3454万 | +0.12% |
| 02/06 | 808 | 811 | 804 | 807 | +0.12% | 4,100 | 60億2707万 | +0.12% |
| 02/05 | 808 | 809 | 806 | 806 | -0.25% | 1,200 | 60億1961万 | 0% |
| 02/04 | 813 | 813 | 807 | 808 | -0.62% | 1,200 | 60億3454万 | +0.25% |
| 02/03 | 805 | 813 | 804 | 813 | +0.62% | 5,600 | 60億7189万 | +0.99% |
| 02/02 | 808 | 811 | 802 | 808 | 0% | 5,400 | 60億3454万 | +0.37% |
| 01/30 | 809 | 813 | 807 | 808 | -0.25% | 3,200 | 60億3454万 | +0.37% |
| 01/29 | 810 | 810 | 808 | 810 | +0.25% | 2,100 | 60億4948万 | +0.75% |
| 01/28 | 809 | 809 | 805 | 808 | -0.25% | 3,900 | 60億3454万 | +0.5% |
| 01/27 | 802 | 810 | 802 | 810 | +1% | 4,300 | 60億4948万 | +0.75% |
| 01/26 | 809 | 809 | 800 | 802 | -0.25% | 7,700 | 59億8973万 | -0.25% |
| 01/23 | 801 | 807 | 800 | 804 | +0.37% | 4,700 | 60億467万 | -0.12% |
| 01/22 | 802 | 802 | 800 | 801 | +0.13% | 3,900 | 59億8226万 | -0.5% |
| 01/21 | 800 | 804 | 799 | 800 | -0.37% | 9,000 | 59億7480万 | -0.62% |
| 01/20 | 803 | 804 | 803 | 803 | 0% | 2,100 | 59億9720万 | -0.37% |
| 01/19 | 802 | 810 | 801 | 803 | -1.47% | 19,300 | 59億9720万 | -0.37% |
| 01/16 | 808 | 815 | 808 | 815 | +0.37% | 2,100 | 60億8682万 | +1.12% |
| 01/15 | 812 | 813 | 808 | 812 | 0% | 4,300 | 60億6442万 | +0.74% |
| 01/14 | 805 | 812 | 804 | 812 | +1% | 7,400 | 60億6442万 | +0.74% |
| 01/13 | 809 | 809 | 802 | 804 | +0.25% | 10,100 | 60億467万 | -0.25% |
| 01/09 | 803 | 803 | 802 | 802 | -0.5% | 4,000 | 59億8973万 | -0.5% |
| 01/08 | 806 | 808 | 802 | 806 | 0% | 3,900 | 60億1961万 | 0% |
| 01/07 | 807 | 807 | 795 | 806 | +0.12% | 15,000 | 60億1961万 | -0.12% |
| 01/06 | 805 | 812 | 800 | 805 | +0.12% | 7,700 | 60億1214万 | -0.37% |
| 01/05 | 800 | 805 | 791 | 804 | +0.63% | 9,500 | 60億467万 | -0.62% |
| 2025 |
| 12/30 | 803 | 804 | 792 | 799 | -0.13% | 18,200 | 59億6733万 | -1.6% |
| 12/29 | 798 | 804 | 798 | 800 | +0.25% | 4,000 | 59億7480万 | -1.72% |
| 12/26 | 806 | 806 | 794 | 798 | 0% | 19,900 | 59億5986万 | -2.33% |
| 12/25 | （5%ルール）栗原剛（5.42%） |
| 12/25 | 800 | 800 | 797 | 798 | -0.5% | 8,500 | 59億5986万 | -2.33% |
| 12/24 | 801 | 805 | 798 | 802 | +0.12% | 17,400 | 59億8973万 | -1.84% |
| 12/23 | 805 | 808 | 800 | 801 | -0.74% | 4,500 | 59億8226万 | -2.08% |
| 12/22 | 806 | 807 | 799 | 807 | +0.25% | 18,200 | 60億2707万 | -1.47% |
| 12/19 | 810 | 811 | 804 | 805 | -0.86% | 4,700 | 60億1214万 | -1.95% |
| 12/18 | 805 | 812 | 802 | 812 | +0.62% | 800 | 60億6442万 | -1.34% |
| 12/17 | 809 | 809 | 803 | 807 | -0.25% | 3,000 | 60億2707万 | -1.94% |
| 12/16 | 810 | 817 | 807 | 809 | -1.1% | 2,600 | 57億9931万 | -1.94% |
| 12/15 | （IR情報）16:00 第三者割当による新株式発行に係る払込完了に関するお知らせ |
| 12/15 | 807 | 818 | 805 | 818 | +1.36% | 4,100 | 58億6383万 | -0.97% |
| 12/12 | 813 | 813 | 800 | 807 | -0.25% | 10,800 | 57億8497万 | -2.42% |
| 12/11 | 812 | 812 | 802 | 809 | -0.12% | 6,500 | 57億9931万 | -2.29% |
| 12/10 | 815 | 817 | 810 | 810 | +0.12% | 2,500 | 58億648万 | -2.41% |
| 12/09 | 801 | 810 | 801 | 809 | -0.12% | 4,600 | 57億9931万 | -2.65% |
| 12/08 | 809 | 810 | 800 | 810 | +0.12% | 7,500 | 58億648万 | -2.76% |
| 12/05 | 810 | 812 | 800 | 809 | -0.12% | 9,200 | 57億9931万 | -3% |
| 12/04 | 807 | 822 | 800 | 810 | +0.5% | 8,800 | 58億648万 | -3.11% |
| 12/03 | 810 | 813 | 805 | 806 | -0.49% | 7,200 | 57億7781万 | -3.7% |
| 12/02 | 819 | 820 | 810 | 810 | -0.98% | 11,700 | 58億648万 | -3.46% |
| 12/01 | 835 | 847 | 817 | 818 | -2.04% | 13,000 | 58億6383万 | -2.5% |
| 11/28 | 843 | 844 | 834 | 835 | -0.95% | 5,600 | 59億8569万 | -0.6% |
| 11/27 | 855 | 855 | 843 | 843 | -1.52% | 4,800 | 60億4304万 | +0.36% |
| 11/26 | 862 | 862 | 849 | 856 | -0.7% | 6,900 | 61億3623万 | +2.03% |
| 11/21 | （IR情報）16:00 株式会社カインズとの資本業務提携及び第三者割当による株式発行に関するお知らせ |
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。
