| 2026 |
| 08/03 | 1,315 | 1,316 | 1,315 | 1,316 | -2.16% | 300 | 20億8454万 | -11.62% |
| 07/31 | 1,277 | 1,357 | 1,276 | 1,345 | +5.41% | 2,000 | 21億3048万 | -10.03% |
| 07/30 | 1,320 | 1,320 | 1,242 | 1,276 | -3.33% | 2,000 | 20億2118万 | -14.88% |
| 07/29 | 1,418 | 1,418 | 1,282 | 1,320 | -6.91% | 22,200 | 20億9088万 | -12.23% |
| 07/28 | 1,394 | 1,422 | 1,371 | 1,418 | -0.42% | 1,000 | 22億4611万 | -5.53% |
| 07/27 | （IR情報）15:30 弊社創業者 深沢信夫「お別れの会」のお知らせ |
| 07/27 | 1,370 | 1,450 | 1,370 | 1,424 | +3.94% | 12,600 | 22億5561万 | -4.69% |
| 07/24 | 1,372 | 1,375 | 1,370 | 1,370 | -2.21% | 1,200 | 21億7008万 | -7.93% |
| 07/23 | 1,430 | 1,430 | 1,370 | 1,401 | +0.07% | 3,500 | 22億1918万 | -5.78% |
| 07/22 | 1,425 | 1,426 | 1,400 | 1,400 | -1.89% | 1,200 | 22億1760万 | -5.98% |
| 07/21 | 1,418 | 1,449 | 1,400 | 1,427 | -3.45% | 4,200 | 22億6036万 | -4.29% |
| 07/17 | 1,530 | 1,530 | 1,425 | 1,478 | -3.34% | 5,900 | 23億4115万 | -0.67% |
| 07/16 | （IR情報）15:30 【訃報】弊社創業者 深沢信夫逝去のお知らせ |
| 07/16 | 1,490 | 1,529 | 1,488 | 1,529 | -0.07% | 1,600 | 24億2193万 | +3.1% |
| 07/15 | 1,530 | 1,538 | 1,514 | 1,530 | 0% | 1,300 | 24億2352万 | +4.51% |
| 07/14 | 1,493 | 1,530 | 1,491 | 1,530 | +2.48% | 1,900 | 24億2352万 | +6.4% |
| 07/13 | 1,526 | 1,534 | 1,489 | 1,493 | -4.66% | 8,300 | 23億6491万 | +5.81% |
| 07/10 | 1,586 | 1,597 | 1,517 | 1,566 | -1.26% | 4,500 | 24億8054万 | +12.99% |
| 07/09 | 1,547 | 1,589 | 1,516 | 1,586 | +2.19% | 6,300 | 25億1222万 | +16.79% |
| 07/08 | 1,601 | 1,601 | 1,550 | 1,552 | -4.67% | 5,400 | 24億5836万 | +16.78% |
| 07/07 | 1,607 | 1,644 | 1,581 | 1,628 | -1.15% | 7,000 | 25億7875万 | +25.04% |
| 07/06 | 1,651 | 1,720 | 1,599 | 1,647 | -2.49% | 10,400 | 26億884万 | +29.48% |
| 07/03 | 1,756 | 1,796 | 1,614 | 1,689 | -5.96% | 21,900 | 26億7537万 | +35.99% |
| 07/02 | 1,598 | 1,893 | 1,561 | 1,796 | +15.28% | 85,000 | 28億4486万 | +48.43% |
| 07/01 | 1,465 | 1,600 | 1,440 | 1,558 | +6.57% | 13,800 | 24億6787万 | +32.82% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 7,200株（0.45%）-0.14%義務消失 |
| 06/30 | 1,489 | 1,543 | 1,462 | 1,462 | -1.68% | 21,100 | 23億1580万 | +27.57% |
| 06/29 | 1,450 | 1,525 | 1,430 | 1,487 | +1.92% | 14,400 | 23億5540万 | +32.41% |
| 06/26 | 1,462 | 1,462 | 1,402 | 1,459 | +0.62% | 6,900 | 23億1105万 | +32.88% |
| 06/25 | 1,445 | 1,488 | 1,357 | 1,450 | +3.06% | 37,700 | 22億9680万 | +34.88% |
| 06/24 | 1,219 | 1,450 | 1,219 | 1,407 | +13.65% | 36,100 | 22億2868万 | +33.87% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 9,500株（0.59%）-0.38% |
| 06/23 | 1,260 | 1,260 | 1,212 | 1,238 | -1.2% | 5,300 | 19億6099万 | +20.31% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.97%）-0.08% |
| 06/22 | 1,259 | 1,320 | 1,250 | 1,253 | -0.48% | 9,200 | 19億8475万 | +23.45% |
| 06/19 | 1,342 | 1,358 | 1,259 | 1,259 | -6.18% | 17,000 | 19億9425万 | +25.9% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 16,700株（1.05%）+0.08% |
| 06/18 | 1,444 | 1,444 | 1,341 | 1,342 | -8.08% | 28,900 | 21億2572万 | +36.24% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.97%）+0.26% |
| 06/17 | 1,479 | 1,484 | 1,320 | 1,460 | +0.55% | 37,900 | 23億1264万 | +50.98% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 11,300株（0.71%）+0.08% |
| 06/16 | 1,358 | 1,597 | 1,204 | 1,452 | +7.24% | 88,300 | 22億9996万 | +53.65% |
| 06/15 | 1,496 | 1,679 | 1,160 | 1,354 | +0.59% | 296,600 | 21億4473万 | +46.7% |
| 06/12 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(非連結) |
| 06/12 | 1,346 | 1,346 | 1,346 | 1,346 | +28.68% | 8,900 | 21億3206万 | +48.73% |
| 06/11 | 1,046 | 1,046 | 1,046 | 1,046 | +16.74% | 3,200 | 16億5686万 | +18.06% |
| 06/10 | （IR情報）15:30 2027年1月期業績予想の修正に関するお知らせ |
| 06/10 | 860 | 896 | 860 | 896 | +4.92% | 1,800 | 14億1926万 | +1.7% |
| 06/09 | 856 | 859 | 854 | 854 | +0.12% | 800 | 13億5273万 | -2.95% |
| 06/08 | 870 | 870 | 853 | 853 | -1.73% | 8,000 | 13億5115万 | -3.18% |
| 06/05 | 877 | 877 | 867 | 868 | -1.03% | 900 | 13億7491万 | -1.7% |
| 06/04 | 881 | 886 | 871 | 877 | +1.27% | 1,100 | 13億8916万 | -1.35% |
| 06/03 | 889 | 889 | 866 | 866 | -1.59% | 400 | 13億7174万 | -3.35% |
| 06/02 | 876 | 880 | 868 | 880 | -1.23% | 300 | 13億9392万 | -2.33% |
| 06/01 | 899 | 899 | 886 | 891 | -0.89% | 1,100 | 14億1134万 | -1.66% |
| 05/29 | 881 | 899 | 881 | 899 | +2.16% | 300 | 14億2401万 | -1.32% |
| 05/28 | 867 | 880 | 867 | 880 | -0.23% | 600 | 13億9392万 | -3.93% |
| 05/27 | 868 | 882 | 841 | 882 | +0.92% | 7,700 | 13億9708万 | -4.34% |
| 05/26 | 889 | 889 | 874 | 874 | 0% | 1,000 | 13億8441万 | -5.82% |
| 05/25 | 887 | 887 | 874 | 874 | +0.23% | 800 | 13億8441万 | -6.42% |
| 05/22 | （IR情報）12:00 親会社等に係る決算に関するお知らせ |
| 05/22 | 872 | 872 | 855 | 872 | +1.51% | 2,600 | 13億8124万 | -7.23% |
| 05/21 | 869 | 870 | 859 | 859 | -0.12% | 1,000 | 13億6065万 | -9.29% |
| 05/20 | 876 | 890 | 860 | 860 | -1.94% | 3,400 | 13億6224万 | -10.04% |
| 05/19 | 897 | 897 | 877 | 877 | -1.35% | 600 | 13億8916万 | -9.12% |
| 05/18 | 876 | 892 | 876 | 889 | +1.25% | 900 | 14億817万 | -8.73% |
| 05/15 | 901 | 901 | 878 | 878 | -2.34% | 2,500 | 13億9075万 | -10.77% |
| 05/14 | 889 | 899 | 889 | 899 | -0.44% | 1,700 | 14億2401万 | -9.56% |
| 05/13 | 893 | 903 | 890 | 903 | +0.78% | 1,600 | 14億3035万 | -10.06% |
| 05/12 | 896 | 896 | 890 | 896 | 0% | 1,300 | 14億1926万 | -11.64% |
| 05/11 | 895 | 914 | 895 | 896 | +0.34% | 4,400 | 14億1926万 | -12.5% |
| 05/08 | 900 | 900 | 885 | 893 | -1% | 3,300 | 14億1451万 | -13.64% |
| 05/07 | 886 | 903 | 886 | 902 | +1.81% | 4,700 | 14億2876万 | -13.6% |
| 05/01 | 862 | 893 | 862 | 886 | +2.43% | 5,900 | 14億342万 | -16.1% |
| 04/30 | 901 | 901 | 864 | 865 | -5.15% | 24,700 | 13億7016万 | -19.23% |
| 04/28 | 1,000 | 1,000 | 884 | 912 | -9.34% | 27,900 | 14億4460万 | -16.18% |
| 04/27 | 1,024 | 1,024 | 999 | 1,006 | -4.55% | 6,500 | 15億9350万 | -8.63% |
| 04/24 | （IR情報）11:00 上場維持基準の適合に向けた計画に基づく進捗状況(改善期間入り)について |
| 04/24 | （IR情報）11:00 支配株主等に関する事項について |
| 04/24 | 998 | 1,062 | 991 | 1,054 | +5.61% | 7,300 | 16億6953万 | -4.62% |
| 04/23 | 1,015 | 1,015 | 968 | 998 | -1.58% | 9,300 | 15億8083万 | -10.25% |
| 04/22 | 1,020 | 1,024 | 1,011 | 1,014 | +0.1% | 1,600 | 16億617万 | -9.63% |
| 04/21 | 1,057 | 1,057 | 1,013 | 1,013 | -1.65% | 2,400 | 16億459万 | -10.59% |
| 04/20 | 1,014 | 1,030 | 1,009 | 1,030 | +1.48% | 2,000 | 16億3152万 | -10.04% |
| 04/17 | 1,014 | 1,024 | 1,012 | 1,015 | -0.78% | 1,900 | 16億776万 | -12.5% |
| 04/16 | 1,027 | 1,052 | 1,007 | 1,023 | -0.49% | 1,800 | 16億2043万 | -12.86% |
| 04/15 | 1,039 | 1,039 | 1,000 | 1,028 | -1.06% | 6,500 | 16億2835万 | -13.1% |
| 04/14 | 1,053 | 1,053 | 1,028 | 1,039 | -1.24% | 1,800 | 16億4577万 | -12.84% |
| 04/13 | 1,061 | 1,070 | 1,050 | 1,052 | -2.14% | 2,300 | 16億6636万 | -12.48% |
| 04/10 | 1,082 | 1,105 | 1,072 | 1,075 | -0.46% | 1,800 | 17億280万 | -11.45% |
| 04/09 | 1,115 | 1,115 | 1,080 | 1,080 | -1.82% | 4,300 | 17億1072万 | -11.91% |
| 04/08 | 1,140 | 1,143 | 1,100 | 1,100 | -3.25% | 1,700 | 17億4240万 | -10.93% |
| 04/07 | 1,137 | 1,137 | 1,137 | 1,137 | -0.7% | 100 | 18億100万 | -8.6% |
| 04/06 | 1,135 | 1,145 | 1,095 | 1,145 | +0.88% | 2,100 | 18億1368万 | -8.69% |
| 04/03 | 1,149 | 1,150 | 1,125 | 1,135 | -1.13% | 1,100 | 17億9784万 | -10.28% |
| 04/02 | 1,160 | 1,163 | 1,148 | 1,148 | -0.61% | 400 | 18億1843万 | -9.89% |
| 04/01 | 1,155 | 1,155 | 1,155 | 1,155 | +0.61% | 100 | 18億2952万 | -10.05% |
| 03/31 | 1,147 | 1,160 | 1,113 | 1,148 | +0.09% | 900 | 18億1843万 | -11.01% |
| 03/30 | 1,136 | 1,159 | 1,116 | 1,147 | -4.1% | 800 | 18億1684万 | -11.63% |
| 03/27 | 1,246 | 1,278 | 1,166 | 1,196 | -5.6% | 1,900 | 18億9446万 | -8.42% |
| 03/26 | 1,246 | 1,267 | 1,240 | 1,267 | -0.71% | 1,200 | 20億692万 | -4.09% |
| 03/25 | 1,261 | 1,276 | 1,232 | 1,276 | +2.33% | 3,900 | 20億2118万 | -4.28% |
| 03/24 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 03/24 | 1,131 | 1,251 | 1,094 | 1,247 | +12.34% | 8,600 | 19億7524万 | -6.66% |
| 03/23 | 1,182 | 1,183 | 1,050 | 1,110 | -8.42% | 6,100 | 17億5824万 | -16.42% |
| 03/19 | 1,250 | 1,250 | 1,152 | 1,212 | -3.27% | 5,200 | 19億1980万 | -8.6% |
| 03/18 | 1,270 | 1,288 | 1,253 | 1,253 | -3.02% | 4,300 | 19億8475万 | -5.08% |
| 03/17 | 1,322 | 1,344 | 1,292 | 1,292 | -2.49% | 3,200 | 20億4652万 | -1.6% |
| 03/16 | 1,385 | 1,398 | 1,278 | 1,325 | -5.09% | 2,700 | 20億9880万 | +1.61% |
| 03/13 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/13 | 1,302 | 1,411 | 1,302 | 1,396 | +3.03% | 7,500 | 22億1126万 | +8.13% |
| 03/12 | 1,253 | 1,376 | 1,253 | 1,355 | +8.4% | 6,700 | 21億4632万 | +6.36% |
| 03/11 | 1,245 | 1,252 | 1,245 | 1,250 | -0.16% | 1,000 | 19億8000万 | -0.71% |
| 03/10 | 1,320 | 1,320 | 1,252 | 1,252 | -2.95% | 1,900 | 19億8316万 | +0.32% |
| 03/09 | 1,250 | 1,290 | 1,200 | 1,290 | -5.36% | 9,900 | 20億4336万 | +4.37% |
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。
