| 2026 |
| 08/17 | 1,093 | 1,109 | 1,093 | 1,109 | +1.46% | 1,400 | 55億4500万 | -0.27% |
| 08/14 | 1,085 | 1,111 | 1,085 | 1,093 | +0.74% | 1,400 | 54億6500万 | -1.71% |
| 08/13 | 1,084 | 1,097 | 1,080 | 1,085 | +0.46% | 2,100 | 54億2500万 | -2.52% |
| 08/12 | 1,090 | 1,121 | 1,072 | 1,080 | -3.57% | 6,500 | 54億 | -3.05% |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/10 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 3,800 | 56億 | +0.54% |
| 08/07 | 1,119 | 1,140 | 1,119 | 1,140 | +0.8% | 700 | 57億 | +2.52% |
| 08/06 | 1,131 | 1,150 | 1,131 | 1,131 | 0% | 500 | 56億5500万 | +1.98% |
| 08/05 | 1,131 | 1,131 | 1,131 | 1,131 | -0.26% | 300 | 56億5500万 | +2.35% |
| 08/04 | 1,150 | 1,150 | 1,120 | 1,134 | -0.96% | 700 | 56億7000万 | +2.9% |
| 08/03 | 1,140 | 1,145 | 1,115 | 1,145 | +0.44% | 2,000 | 57億2500万 | +4% |
| 07/31 | 1,131 | 1,141 | 1,131 | 1,140 | +0.8% | 3,000 | 57億 | +3.83% |
| 07/30 | 1,113 | 1,133 | 1,113 | 1,131 | +4.43% | 3,700 | 56億5500万 | +3.1% |
| 07/29 | 1,134 | 1,134 | 1,082 | 1,083 | -1.9% | 900 | 54億1500万 | -1.01% |
| 07/28 | 1,090 | 1,104 | 1,078 | 1,104 | 0% | 1,400 | 55億2000万 | +1.01% |
| 07/27 | 1,079 | 1,105 | 1,079 | 1,104 | +2.32% | 1,100 | 55億2000万 | +1.01% |
| 07/24 | （IR情報）15:30 当社の取締役及び従業員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/24 | 1,103 | 1,103 | 1,079 | 1,079 | -2.62% | 400 | 53億9500万 | -1.1% |
| 07/23 | 1,135 | 1,136 | 1,105 | 1,108 | +0.27% | 1,400 | 55億4000万 | +1.37% |
| 07/22 | 1,073 | 1,105 | 1,073 | 1,105 | +3.08% | 700 | 55億2500万 | +1.28% |
| 07/21 | 1,100 | 1,109 | 1,072 | 1,072 | -0.65% | 2,400 | 53億6000万 | -1.56% |
| 07/17 | 1,095 | 1,095 | 1,079 | 1,079 | -2.88% | 500 | 53億9500万 | -0.83% |
| 07/16 | 1,108 | 1,114 | 1,102 | 1,111 | -2.37% | 1,100 | 55億5500万 | +2.49% |
| 07/15 | 1,093 | 1,138 | 1,086 | 1,138 | +1.34% | 500 | 56億9000万 | +5.37% |
| 07/14 | 1,110 | 1,140 | 1,110 | 1,123 | +1.17% | 1,600 | 56億1500万 | +4.56% |
| 07/13 | 1,148 | 1,148 | 1,110 | 1,110 | -2.63% | 1,500 | 55億5000万 | +3.74% |
| 07/10 | 1,112 | 1,140 | 1,112 | 1,140 | +2.7% | 500 | 57億 | +6.94% |
| 07/09 | 1,101 | 1,110 | 1,101 | 1,110 | -1.77% | 300 | 55億5000万 | +4.62% |
| 07/08 | 1,111 | 1,130 | 1,100 | 1,130 | +2.73% | 1,700 | 56億5000万 | +6.91% |
| 07/07 | 1,085 | 1,100 | 1,085 | 1,100 | +1.38% | 1,000 | 55億 | +4.36% |
| 07/06 | 1,081 | 1,130 | 1,081 | 1,085 | +1.21% | 5,800 | 54億2500万 | +3.04% |
| 07/03 | 1,050 | 1,076 | 1,050 | 1,072 | +2% | 500 | 53億6000万 | +1.9% |
| 07/02 | 1,047 | 1,051 | 1,047 | 1,051 | +0.48% | 1,000 | 52億5500万 | +0.19% |
| 07/01 | （IR情報）15:30 (開示事項の経過)マクセル株式会社分割子会社の株式取得(子会社化)完了及び当該子会社の商号変更に関するお知らせ |
| 07/01 | 1,050 | 1,050 | 1,034 | 1,046 | -0.38% | 1,700 | 52億3000万 | -0.1% |
| 06/30 | 1,110 | 1,110 | 1,050 | 1,050 | -5.41% | 1,800 | 52億5000万 | +0.19% |
| 06/29 | 1,080 | 1,110 | 1,080 | 1,110 | +3.74% | 700 | 55億5000万 | +5.92% |
| 06/26 | 1,110 | 1,115 | 1,070 | 1,070 | -3.6% | 2,600 | 53億5000万 | +2.2% |
| 06/25 | （IR情報）15:30 当社の取締役及び従業員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/25 | 1,070 | 1,111 | 1,070 | 1,110 | +4.82% | 1,600 | 55億5000万 | +5.71% |
| 06/24 | 1,065 | 1,065 | 1,059 | 1,059 | -1.12% | 700 | 52億9500万 | +0.57% |
| 06/23 | 1,072 | 1,078 | 1,070 | 1,071 | -1.29% | 1,100 | 53億5500万 | +1.23% |
| 06/22 | （IR情報）15:45 支配株主等に関する事項について |
| 06/22 | 1,073 | 1,085 | 1,073 | 1,085 | +1.21% | 1,300 | 54億2500万 | +2.07% |
| 06/19 | 1,110 | 1,110 | 1,071 | 1,072 | -3.42% | 1,800 | 53億6000万 | +0.56% |
| 06/18 | 1,074 | 1,110 | 1,074 | 1,110 | +3.35% | 3,900 | 55億5000万 | +3.45% |
| 06/17 | 1,055 | 1,074 | 1,044 | 1,074 | +2.29% | 2,000 | 53億7000万 | -0.56% |
| 06/16 | 1,036 | 1,050 | 1,033 | 1,050 | +1.35% | 3,200 | 52億5000万 | -3.58% |
| 06/15 | 1,009 | 1,036 | 1,000 | 1,036 | +4.02% | 3,400 | 51億8000万 | -5.9% |
| 06/12 | 1,000 | 1,014 | 986 | 996 | +0.4% | 1,300 | 49億8000万 | -10.67% |
| 06/11 | 1,010 | 1,010 | 990 | 992 | -1.78% | 2,500 | 49億6000万 | -12.06% |
| 06/10 | 1,016 | 1,016 | 999 | 1,010 | -0.1% | 1,200 | 50億5000万 | -11.25% |
| 06/09 | 1,011 | 1,012 | 1,002 | 1,011 | +1.2% | 1,000 | 50億5500万 | -11.78% |
| 06/08 | 986 | 1,019 | 986 | 999 | -1.67% | 2,300 | 49億9500万 | -13.36% |
| 06/05 | 1,021 | 1,021 | 969 | 1,016 | -0.97% | 11,400 | 50億8000万 | -12.41% |
| 06/04 | 1,012 | 1,048 | 1,012 | 1,026 | -1.54% | 2,000 | 51億3000万 | -12.01% |
| 06/03 | 1,051 | 1,070 | 1,040 | 1,042 | -2.71% | 2,100 | 52億1000万 | -11.02% |
| 06/02 | 1,045 | 1,080 | 1,020 | 1,071 | -0.37% | 11,100 | 53億5500万 | -8.85% |
| 06/01 | 1,003 | 1,084 | 1,003 | 1,075 | +7.39% | 7,400 | 53億7500万 | -8.74% |
| 05/29 | 990 | 1,037 | 990 | 1,001 | +0.81% | 21,700 | 50億500万 | -15.24% |
| 05/28 | 1,063 | 1,063 | 981 | 993 | -6.32% | 11,100 | 49億6500万 | -16.34% |
| 05/27 | 1,050 | 1,087 | 1,041 | 1,060 | -0.47% | 4,100 | 53億 | -11.15% |
| 05/26 | 1,076 | 1,098 | 1,062 | 1,065 | -1.57% | 2,400 | 53億2500万 | -11.03% |
| 05/25 | 1,144 | 1,144 | 1,076 | 1,082 | -6.32% | 4,700 | 54億1000万 | -9.83% |
| 05/22 | 1,165 | 1,190 | 1,155 | 1,155 | -1.53% | 900 | 57億7500万 | -4.07% |
| 05/21 | 1,161 | 1,200 | 1,155 | 1,173 | -1.35% | 1,400 | 58億6500万 | -2.49% |
| 05/20 | 1,171 | 1,189 | 1,154 | 1,189 | -1% | 1,400 | 59億4500万 | -1.25% |
| 05/19 | 1,155 | 1,201 | 1,155 | 1,201 | +3.98% | 1,300 | 60億500万 | +0.08% |
| 05/18 | 1,189 | 1,189 | 1,129 | 1,155 | -6.7% | 3,700 | 57億7500万 | -3.43% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 1,253 | 1,260 | 1,238 | 1,238 | -3.43% | 1,600 | 61億9000万 | +3.86% |
| 05/14 | 1,283 | 1,330 | 1,270 | 1,282 | -1.69% | 4,200 | 64億1000万 | +8.19% |
| 05/13 | 1,329 | 1,329 | 1,271 | 1,304 | -4.05% | 1,600 | 65億2000万 | +10.79% |
| 05/12 | 1,395 | 1,395 | 1,312 | 1,359 | -1.74% | 5,900 | 67億9500万 | +16.45% |
| 05/11 | 1,336 | 1,414 | 1,336 | 1,383 | +5.57% | 10,200 | 69億1500万 | +19.64% |
| 05/08 | 1,258 | 1,310 | 1,258 | 1,310 | +4.13% | 3,100 | 65億5000万 | +14.61% |
| 05/07 | 1,202 | 1,258 | 1,201 | 1,258 | +4.83% | 7,900 | 62億9000万 | +11.03% |
| 05/01 | 1,194 | 1,222 | 1,194 | 1,200 | +1.27% | 3,000 | 60億 | +6.29% |
| 04/30 | 1,159 | 1,185 | 1,153 | 1,185 | +0.85% | 2,200 | 59億2500万 | +5.43% |
| 04/28 | 1,143 | 1,178 | 1,143 | 1,175 | +0.17% | 3,200 | 58億7500万 | +4.91% |
| 04/27 | 1,140 | 1,173 | 1,140 | 1,173 | +2.89% | 1,600 | 58億6500万 | +5.11% |
| 04/24 | 1,147 | 1,150 | 1,140 | 1,140 | -1.64% | 1,100 | 57億 | +2.52% |
| 04/23 | 1,160 | 1,160 | 1,159 | 1,159 | +1.58% | 600 | 57億9500万 | +4.23% |
| 04/22 | 1,138 | 1,164 | 1,138 | 1,141 | +0.09% | 2,000 | 57億500万 | +2.33% |
| 04/21 | 1,144 | 1,150 | 1,140 | 1,140 | -0.87% | 400 | 57億 | +2.06% |
| 04/20 | 1,145 | 1,150 | 1,140 | 1,150 | +0.79% | 2,200 | 57億5000万 | +3.42% |
| 04/17 | （IR情報）15:30 代表取締役の異動及び役員人事に関するお知らせ |
| 04/17 | 1,141 | 1,159 | 1,141 | 1,141 | -1.55% | 3,000 | 57億500万 | +2.98% |
| 04/16 | 1,169 | 1,175 | 1,158 | 1,159 | -0.09% | 1,100 | 57億9500万 | +4.98% |
| 04/15 | 1,160 | 1,168 | 1,160 | 1,160 | +0.17% | 1,700 | 58億 | +5.36% |
| 04/14 | 1,157 | 1,164 | 1,142 | 1,158 | +1.49% | 1,900 | 57億9000万 | +5.46% |
| 04/13 | 1,193 | 1,193 | 1,141 | 1,141 | -4.92% | 7,500 | 57億500万 | +4.39% |
| 04/10 | 1,111 | 1,260 | 1,100 | 1,200 | +9.79% | 14,100 | 60億 | +10.09% |
| 04/09 | 1,100 | 1,116 | 1,093 | 1,093 | -0.64% | 1,100 | 54億6500万 | +0.74% |
| 04/08 | 1,087 | 1,100 | 1,081 | 1,100 | +3.48% | 700 | 55億 | +1.48% |
| 04/07 | 1,046 | 1,077 | 1,045 | 1,063 | +1.05% | 1,600 | 53億1500万 | -2.03% |
| 04/06 | 1,043 | 1,091 | 1,031 | 1,052 | -1.96% | 4,200 | 52億6000万 | -3.4% |
| 04/03 | 1,052 | 1,103 | 1,049 | 1,073 | +1.13% | 4,000 | 53億6500万 | -1.83% |
| 04/02 | 1,072 | 1,072 | 1,061 | 1,061 | -1.76% | 1,300 | 53億500万 | -3.11% |
| 04/01 | 1,116 | 1,116 | 1,080 | 1,080 | +2.27% | 47,400 | 54億 | -1.64% |
| 03/31 | 1,063 | 1,079 | 1,051 | 1,056 | -2.13% | 1,600 | 52億8000万 | -3.91% |
| 03/30 | 1,101 | 1,106 | 1,077 | 1,079 | -5.43% | 3,100 | 53億9500万 | -2.09% |
| 03/27 | （IR情報）15:30 マクセル株式会社分割子会社の株式取得(子会社化)に関するお知らせ |
| 03/27 | 1,070 | 1,141 | 1,070 | 1,141 | +6.64% | 3,100 | 57億500万 | +3.35% |
| 03/26 | 1,126 | 1,126 | 1,070 | 1,070 | -2.99% | 2,800 | 53億5000万 | -3.08% |
| 03/25 | 1,065 | 1,104 | 1,065 | 1,103 | +2.32% | 1,900 | 55億1500万 | -0.18% |
| 03/24 | 1,097 | 1,100 | 1,053 | 1,078 | +0.65% | 3,200 | 53億9000万 | -2.53% |
| 03/23 | 1,094 | 1,123 | 1,071 | 1,071 | -5.89% | 5,200 | 53億5500万 | -3.34% |
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。
