| 2026 |
| 03/06 | 881 | 895 | 881 | 895 | +2.29% | 1,100 | 27億3879万 | +1.59% |
| 03/05 | 875 | 875 | 875 | 875 | 0% | 100 | 26億7759万 | -0.57% |
| 03/04 | 876 | 876 | 875 | 875 | -0.68% | 2,000 | 26億7759万 | -0.57% |
| 03/03 | 882 | 884 | 881 | 881 | -0.34% | 3,800 | 26億9595万 | 0% |
| 03/02 | 884 | 884 | 884 | 884 | -0.23% | 500 | 27億513万 | +0.34% |
| 02/27 | 889 | 889 | 885 | 886 | 0% | 1,800 | 27億1125万 | +0.57% |
| 02/26 | 889 | 890 | 886 | 886 | -0.45% | 5,800 | 27億1125万 | +0.57% |
| 02/25 | 887 | 890 | 887 | 890 | +0.34% | 3,000 | 27億2349万 | +1.02% |
| 02/24 | 889 | 890 | 878 | 887 | -0.22% | 3,200 | 27億1431万 | +0.68% |
| 02/20 | 889 | 889 | 889 | 889 | +0.45% | 1,000 | 27億2043万 | +1.02% |
| 02/19 | 885 | 885 | 885 | 885 | 0% | 100 | 27億819万 | +0.57% |
| 02/18 | 885 | 885 | 885 | 885 | +0.11% | 900 | 27億819万 | +0.68% |
| 02/17 | 884 | 884 | 884 | 884 | 0% | 600 | 27億513万 | +0.57% |
| 02/16 | 885 | 885 | 884 | 884 | -0.11% | 400 | 27億513万 | +0.68% |
| 02/13 | 885 | 885 | 885 | 885 | +0.23% | 600 | 27億819万 | +0.91% |
| 02/12 | 878 | 883 | 878 | 883 | +0.57% | 3,000 | 27億207万 | +0.68% |
| 02/10 | 878 | 878 | 878 | 878 | +0.46% | 100 | 26億8677万 | +0.11% |
| 02/09 | 878 | 878 | 870 | 874 | -0.23% | 400 | 26億7453万 | -0.23% |
| 02/06 | 870 | 876 | 870 | 876 | +0.69% | 300 | 26億8065万 | 0% |
| 02/05 | （IR情報）11:00 空間の価値を再定義する「3Dキャプチャサービス」の提供開始について |
| 02/05 | 870 | 870 | 870 | 870 | 0% | 100 | 26億6229万 | -0.68% |
| 02/04 | 870 | 870 | 870 | 870 | -0.11% | 400 | 26億6229万 | -0.68% |
| 02/03 | 871 | 871 | 870 | 871 | -0.23% | 1,000 | 26億6535万 | -0.46% |
| 02/02 | 878 | 878 | 873 | 873 | -0.57% | 700 | 26億7147万 | -0.11% |
| 01/30 | 879 | 879 | 877 | 878 | +0.92% | 1,400 | 26億8677万 | +0.57% |
| 01/29 | 872 | 872 | 870 | 870 | -0.46% | 3,900 | 26億6229万 | -0.11% |
| 01/28 | 871 | 874 | 871 | 874 | -1.35% | 3,700 | 26億7453万 | +0.34% |
| 01/27 | 894 | 894 | 886 | 886 | -0.67% | 1,000 | 27億1125万 | +1.84% |
| 01/26 | 890 | 892 | 890 | 892 | +0.56% | 5,900 | 27億2961万 | +2.65% |
| 01/23 | 887 | 887 | 886 | 887 | +0.23% | 2,200 | 27億1431万 | +2.31% |
| 01/22 | 886 | 886 | 885 | 885 | -0.23% | 200 | 27億819万 | +2.19% |
| 01/21 | 887 | 887 | 885 | 887 | +0.23% | 1,300 | 27億1431万 | +2.66% |
| 01/20 | 886 | 886 | 885 | 885 | +0.68% | 1,000 | 27億819万 | +2.55% |
| 01/19 | 880 | 880 | 877 | 879 | +0.23% | 1,600 | 26億8983万 | +1.97% |
| 01/16 | 874 | 877 | 873 | 877 | +0.34% | 4,400 | 26億8371万 | +1.74% |
| 01/15 | 874 | 874 | 874 | 874 | 0% | 400 | 26億7453万 | +1.39% |
| 01/14 | 874 | 874 | 874 | 874 | +0.69% | 300 | 26億7453万 | +1.39% |
| 01/13 | 881 | 881 | 868 | 868 | 0% | 1,700 | 26億5617万 | +0.7% |
| 01/09 | 869 | 875 | 867 | 868 | -0.12% | 1,800 | 26億5617万 | +0.58% |
| 01/08 | 884 | 884 | 866 | 869 | -1.03% | 1,600 | 26億5923万 | +0.7% |
| 01/07 | 875 | 878 | 871 | 878 | +0.69% | 900 | 26億8677万 | +1.62% |
| 01/06 | 874 | 874 | 870 | 872 | -0.23% | 1,300 | 26億6841万 | +0.93% |
| 01/05 | 866 | 885 | 866 | 874 | +0.92% | 1,900 | 26億7453万 | +1.04% |
| 2025 |
| 12/30 | 865 | 866 | 865 | 866 | 0% | 300 | 26億5005万 | +0.23% |
| 12/29 | 864 | 866 | 864 | 866 | +0.12% | 600 | 26億5005万 | +0.35% |
| 12/26 | 848 | 865 | 845 | 865 | +2.37% | 7,800 | 26億4699万 | +0.35% |
| 12/25 | 842 | 861 | 841 | 845 | -0.35% | 4,600 | 25億8579万 | -1.86% |
| 12/24 | 851 | 855 | 848 | 848 | +0.12% | 1,400 | 25億9497万 | -1.51% |
| 12/23 | 860 | 860 | 839 | 847 | -0.47% | 1,900 | 25億9191万 | -1.63% |
| 12/22 | 853 | 861 | 851 | 851 | -0.93% | 4,100 | 26億415万 | -1.16% |
| 12/19 | 850 | 859 | 849 | 859 | +1.06% | 500 | 26億2863万 | -0.23% |
| 12/18 | 851 | 851 | 850 | 850 | -0.12% | 400 | 26億109万 | -1.16% |
| 12/17 | 851 | 851 | 851 | 851 | 0% | 200 | 26億415万 | -1.05% |
| 12/16 | 851 | 851 | 851 | 851 | +0.24% | 3,800 | 26億415万 | -1.05% |
| 12/15 | 856 | 859 | 849 | 849 | -0.93% | 2,800 | 25億9803万 | -1.28% |
| 12/12 | （IR情報）16:00 令和8年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | 857 | 861 | 857 | 857 | 0% | 900 | 26億2251万 | -0.35% |
| 12/11 | 872 | 872 | 857 | 857 | -0.58% | 400 | 26億2251万 | -0.46% |
| 12/10 | 862 | 862 | 862 | 862 | -1.71% | 1,000 | 26億3781万 | +0.23% |
| 12/09 | 861 | 877 | 861 | 877 | +0.46% | 700 | 26億8371万 | +2.1% |
| 12/05 | 873 | 873 | 873 | 873 | -1.02% | 300 | 26億7147万 | +1.75% |
| 12/04 | 873 | 882 | 873 | 882 | +0.8% | 2,500 | 26億9901万 | +2.8% |
| 12/03 | 860 | 875 | 859 | 875 | -0.57% | 400 | 26億7759万 | +2.1% |
| 12/02 | 867 | 880 | 867 | 880 | -0.23% | 1,200 | 26億9289万 | +2.92% |
| 12/01 | 883 | 883 | 870 | 882 | -0.11% | 400 | 26億9901万 | +3.4% |
| 11/28 | 869 | 883 | 869 | 883 | -0.56% | 200 | 27億207万 | +3.76% |
| 11/26 | 891 | 891 | 859 | 888 | +1.37% | 14,900 | 27億1737万 | +4.59% |
| 11/25 | 850 | 876 | 840 | 876 | +3.06% | 5,200 | 26億8065万 | +3.55% |
| 11/21 | 853 | 853 | 836 | 850 | +0.71% | 2,800 | 26億109万 | +0.71% |
| 11/20 | 853 | 855 | 844 | 844 | -1.06% | 1,500 | 25億8273万 | +0.12% |
| 11/19 | 855 | 855 | 843 | 853 | +1.43% | 300 | 26億1027万 | +1.19% |
| 11/18 | 841 | 841 | 841 | 841 | 0% | 200 | 25億7355万 | -0.12% |
| 11/17 | 853 | 853 | 840 | 841 | -1.41% | 400 | 25億7355万 | -0.12% |
| 11/14 | 837 | 853 | 836 | 853 | +1.67% | 900 | 26億1027万 | +1.31% |
| 11/13 | 848 | 848 | 837 | 839 | -1.06% | 1,200 | 25億6743万 | -0.24% |
| 11/12 | 842 | 848 | 842 | 848 | +0.59% | 500 | 25億9497万 | +0.71% |
| 11/11 | 841 | 843 | 841 | 843 | -1.29% | 500 | 25億7967万 | +0.24% |
| 11/10 | 831 | 854 | 831 | 854 | +2.15% | 2,500 | 26億1333万 | +1.55% |
| 11/07 | 850 | 850 | 836 | 836 | -1.65% | 1,400 | 25億5825万 | -0.59% |
| 11/06 | 850 | 850 | 850 | 850 | -1.16% | 100 | 26億109万 | +0.95% |
| 11/05 | （IR情報）17:00 障がい者アーティストの作品をデザインしたTシャツ専門販売サイト「パラリンアートTシャツ オンラインショップ」開設のお知らせ |
| 11/05 | 859 | 860 | 844 | 860 | -0.81% | 300 | 26億3169万 | +2.02% |
| 11/04 | 847 | 867 | 847 | 867 | +3.46% | 1,100 | 26億5311万 | +2.85% |
| 10/30 | 842 | 842 | 838 | 838 | -0.83% | 1,600 | 25億6437万 | -0.59% |
| 10/29 | 852 | 866 | 845 | 845 | -0.94% | 2,300 | 25億8579万 | +0.24% |
| 10/28 | 864 | 867 | 852 | 853 | -2.07% | 400 | 26億1027万 | +1.19% |
| 10/27 | 875 | 875 | 851 | 871 | +3.08% | 6,500 | 26億6535万 | +3.32% |
| 10/24 | 835 | 845 | 835 | 845 | +0.96% | 500 | 25億8579万 | +0.36% |
| 10/23 | 828 | 840 | 828 | 837 | +1.09% | 1,600 | 25億6131万 | -0.59% |
| 10/22 | 833 | 833 | 828 | 828 | -0.12% | 1,500 | 25億3377万 | -2.01% |
| 10/21 | 827 | 831 | 825 | 829 | +0.24% | 1,400 | 25億3683万 | -2.13% |
| 10/20 | 824 | 827 | 823 | 827 | +0.73% | 800 | 25億3071万 | -2.71% |
| 10/17 | 830 | 830 | 821 | 821 | -1.08% | 700 | 25億1235万 | -3.64% |
| 10/15 | 824 | 837 | 820 | 830 | +0.73% | 2,000 | 25億3989万 | -2.92% |
| 10/14 | 832 | 832 | 819 | 824 | -0.96% | 6,100 | 25億2153万 | -3.85% |
| 10/10 | 843 | 844 | 832 | 832 | -1.3% | 4,300 | 25億4601万 | -3.26% |
| 10/09 | 846 | 847 | 843 | 843 | +0.12% | 1,400 | 25億7967万 | -2.43% |
| 10/08 | 842 | 842 | 840 | 842 | +0.36% | 900 | 25億7661万 | -3.11% |
| 10/07 | 836 | 839 | 836 | 839 | +0.48% | 800 | 25億6743万 | -3.89% |
| 10/06 | 834 | 838 | 834 | 835 | -0.71% | 2,900 | 25億5519万 | -4.68% |
| 10/03 | 842 | 848 | 834 | 841 | 0% | 5,100 | 25億7355万 | -4.43% |
| 10/02 | 844 | 844 | 841 | 841 | -0.47% | 1,500 | 25億7355万 | -4.65% |
| 10/01 | 855 | 855 | 845 | 845 | -1.17% | 2,700 | 25億8579万 | -4.52% |
| 09/26 | （IR情報）12:00 定款の一部変更に関するお知らせ |
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。
