| 2026 |
| 08/24 | 2,457 | 2,520 | 2,457 | 2,520 | +2.61% | 7,900 | 45億950万 | +16.83% |
| 08/21 | 2,452 | 2,484 | 2,447 | 2,456 | +0.16% | 6,800 | 43億9498万 | +15.25% |
| 08/20 | （5%ルール）三田証券（13.83%） |
| 08/20 | 2,453 | 2,474 | 2,431 | 2,452 | -0.12% | 11,400 | 43億8782万 | +16.37% |
| 08/20 | （空売り報告）みずほ証券 0株（0%）-1%義務消失 |
| 08/19 | 2,464 | 2,474 | 2,454 | 2,455 | -0.32% | 7,800 | 43億9319万 | +17.92% |
| 08/18 | 2,538 | 2,538 | 2,440 | 2,463 | -2.38% | 23,900 | 44億750万 | +19.68% |
| 08/17 | 2,498 | 2,553 | 2,460 | 2,523 | +1.53% | 31,300 | 45億1487万 | +24.16% |
| 08/17 | （空売り報告）みずほ証券 18,000株（1%）+0.07% |
| 08/14 | 2,548 | 2,548 | 2,474 | 2,485 | -2.55% | 27,500 | 44億4687万 | +24% |
| 08/13 | （IR情報）16:30 第三者割当による第2回新株予約権(行使価額修正条項付)の大量行使に関するお知らせ |
| 08/13 | 2,790 | 2,850 | 2,461 | 2,550 | +6.69% | 190,300 | 45億6319万 | +28.92% |
| 08/13 | （空売り報告）みずほ証券 16,700株（0.93%）+0.38% |
| 08/12 | 2,390 | 2,390 | 2,390 | 2,390 | +20.1% | 3,000 | 42億7687万 | +22.5% |
| 08/10 | （IR情報）15:30 (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 08/10 | （IR情報）15:30 2026年12月期第2四半期(中間期)連結業績予想数値と実績の差異および通期連結業績予想修正ならびに配当予想修正に関するお知らせ |
| 08/10 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/10 | 1,985 | 2,030 | 1,985 | 1,990 | +1.63% | 2,500 | 35億6107万 | +3.27% |
| 08/07 | 1,976 | 1,980 | 1,958 | 1,958 | -0.91% | 1,400 | 35億381万 | +2.03% |
| 08/06 | 1,927 | 1,986 | 1,927 | 1,976 | +1.02% | 1,900 | 35億3602万 | +3.51% |
| 08/05 | 1,987 | 1,987 | 1,929 | 1,956 | -2.69% | 2,500 | 35億23万 | +3.11% |
| 08/04 | 2,012 | 2,038 | 1,982 | 2,010 | -1.42% | 2,600 | 35億9686万 | +6.52% |
| 08/03 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 08/03 | 2,200 | 2,210 | 2,008 | 2,039 | -3.36% | 7,300 | 36億4876万 | +8.86% |
| 07/31 | 2,090 | 2,143 | 2,090 | 2,110 | +2.78% | 6,900 | 37億7581万 | +13.5% |
| 07/31 | （空売り報告）みずほ証券 9,900株（0.55%）新規 |
| 07/30 | 2,076 | 2,090 | 2,032 | 2,053 | +1.13% | 5,100 | 36億7381万 | +11.45% |
| 07/29 | 1,978 | 2,050 | 1,978 | 2,030 | +2.63% | 2,500 | 36億3265万 | +11.11% |
| 07/28 | （5%ルール）三田証券（16.49%） |
| 07/28 | 1,985 | 1,987 | 1,966 | 1,978 | -0.35% | 5,200 | 35億3960万 | +9.16% |
| 07/27 | 1,950 | 2,000 | 1,929 | 1,985 | +1.79% | 6,800 | 35億5213万 | +10.34% |
| 07/24 | 1,928 | 1,959 | 1,928 | 1,950 | +1.25% | 1,600 | 34億8949万 | +9.24% |
| 07/23 | （5%ルール）みずほ証券（2.06%）みずほ銀行（4.26%） |
| 07/23 | 1,935 | 1,980 | 1,913 | 1,926 | -0.67% | 5,200 | 34億4655万 | +8.75% |
| 07/22 | 1,899 | 1,939 | 1,898 | 1,939 | +2.7% | 4,400 | 34億6981万 | +10.23% |
| 07/21 | 1,860 | 1,888 | 1,860 | 1,888 | +1.89% | 4,000 | 33億7855万 | +8.13% |
| 07/17 | 1,869 | 1,878 | 1,851 | 1,853 | -0.32% | 2,400 | 33億1591万 | +6.8% |
| 07/16 | 1,847 | 1,859 | 1,847 | 1,859 | +0.65% | 600 | 33億2665万 | +7.71% |
| 07/15 | 1,836 | 1,859 | 1,836 | 1,847 | +0.11% | 1,800 | 33億518万 | +7.57% |
| 07/14 | （IR情報）15:30 九州大学主導の研究プロジェクトMOZES への参画ならびにMOZES 公式ウェブサイトでの当社情報掲載のお知らせ |
| 07/14 | 1,846 | 1,869 | 1,843 | 1,845 | +0.11% | 1,900 | 33億160万 | +7.96% |
| 07/13 | 1,869 | 1,874 | 1,841 | 1,843 | +0.77% | 2,800 | 32億9802万 | +8.35% |
| 07/10 | 1,840 | 1,897 | 1,828 | 1,829 | +0.66% | 2,300 | 32億7297万 | +8.03% |
| 07/09 | 1,827 | 1,827 | 1,811 | 1,817 | 0% | 1,200 | 32億5149万 | +7.77% |
| 07/08 | 1,889 | 1,889 | 1,792 | 1,817 | -3.3% | 8,700 | 32億5149万 | +8.15% |
| 07/07 | 1,839 | 1,879 | 1,809 | 1,879 | +3.81% | 5,600 | 33億6244万 | +12.31% |
| 07/06 | 1,785 | 1,810 | 1,785 | 1,810 | +1.4% | 5,400 | 32億3897万 | +8.84% |
| 07/03 | 1,710 | 1,799 | 1,690 | 1,785 | +5.37% | 7,400 | 31億9423万 | +7.72% |
| 07/02 | 1,700 | 1,710 | 1,685 | 1,694 | +0.71% | 2,100 | 30億3139万 | +2.6% |
| 07/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 07/01 | 1,706 | 1,718 | 1,676 | 1,682 | -1.06% | 2,000 | 30億991万 | +2% |
| 06/30 | 1,693 | 1,700 | 1,673 | 1,700 | +1.55% | 2,100 | 30億4212万 | +3.28% |
| 06/29 | 1,692 | 1,692 | 1,674 | 1,674 | -0.42% | 1,900 | 29億9560万 | +1.82% |
| 06/26 | 1,687 | 1,687 | 1,677 | 1,681 | -0.36% | 1,500 | 30億812万 | +2.38% |
| 06/25 | 1,676 | 1,689 | 1,676 | 1,687 | +0.48% | 1,300 | 30億1886万 | +2.87% |
| 06/24 | 1,687 | 1,687 | 1,655 | 1,679 | +1.27% | 6,100 | 30億454万 | +2.57% |
| 06/23 | 1,654 | 1,689 | 1,640 | 1,658 | +0.61% | 4,800 | 29億6696万 | +1.47% |
| 06/22 | 1,662 | 1,679 | 1,648 | 1,648 | +1.42% | 6,100 | 29億4907万 | +0.98% |
| 06/19 | 1,620 | 1,625 | 1,618 | 1,625 | +0.31% | 1,800 | 29億791万 | -0.55% |
| 06/18 | 1,620 | 1,620 | 1,618 | 1,620 | 0% | 3,500 | 28億9896万 | -0.25% |
| 06/17 | 1,612 | 1,620 | 1,609 | 1,620 | +0.68% | 5,600 | 28億9896万 | +0.25% |
| 06/16 | 1,619 | 1,619 | 1,607 | 1,609 | -0.68% | 2,300 | 28億7928万 | +0.19% |
| 06/15 | 1,636 | 1,636 | 1,620 | 1,620 | -0.25% | 1,200 | 28億9896万 | +1.38% |
| 06/12 | 1,639 | 1,657 | 1,614 | 1,624 | -0.92% | 2,200 | 29億612万 | +2.27% |
| 06/11 | 1,645 | 1,657 | 1,608 | 1,639 | -0.36% | 3,600 | 29億3296万 | +3.8% |
| 06/10 | 1,642 | 1,645 | 1,642 | 1,645 | +0.18% | 1,000 | 29億4370万 | +4.71% |
| 06/09 | 1,657 | 1,657 | 1,642 | 1,642 | -0.18% | 700 | 29億3833万 | +5.19% |
| 06/08 | 1,658 | 1,658 | 1,613 | 1,645 | -0.78% | 4,700 | 29億4370万 | +6.06% |
| 06/05 | 1,658 | 1,658 | 1,636 | 1,658 | +0.06% | 1,600 | 29億6696万 | +7.52% |
| 06/04 | 1,667 | 1,667 | 1,646 | 1,657 | +0.55% | 2,500 | 29億6517万 | +8.16% |
| 06/03 | 1,621 | 1,648 | 1,618 | 1,648 | +1.1% | 4,200 | 29億4907万 | +8.28% |
| 06/02 | 1,656 | 1,656 | 1,630 | 1,630 | -0.79% | 1,700 | 29億1686万 | +7.73% |
| 06/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 06/01 | 1,650 | 1,656 | 1,642 | 1,643 | +0.06% | 3,600 | 29億4012万 | +9.31% |
| 05/29 | 1,640 | 1,642 | 1,631 | 1,642 | -0.36% | 3,200 | 29億3833万 | +9.98% |
| 05/28 | 1,600 | 1,648 | 1,598 | 1,648 | +2.68% | 5,400 | 29億4907万 | +11.13% |
| 05/27 | 1,647 | 1,650 | 1,603 | 1,605 | -2.31% | 3,700 | 28億7212万 | +8.89% |
| 05/26 | 1,623 | 1,674 | 1,623 | 1,643 | -0.18% | 3,100 | 29億4012万 | +12.15% |
| 05/25 | 1,630 | 1,678 | 1,618 | 1,646 | +1.04% | 5,700 | 29億4549万 | +12.97% |
| 05/22 | 1,610 | 1,670 | 1,601 | 1,629 | +1.75% | 4,800 | 29億1507万 | +12.66% |
| 05/21 | 1,676 | 1,676 | 1,600 | 1,601 | +0.31% | 7,700 | 28億6496万 | +11.49% |
| 05/20 | 1,610 | 1,610 | 1,588 | 1,596 | -1.3% | 5,700 | 28億5602万 | +11.84% |
| 05/19 | 1,586 | 1,648 | 1,560 | 1,617 | -4.38% | 25,100 | 28億9360万 | +13.87% |
| 05/18 | 1,691 | 1,691 | 1,691 | 1,691 | +21.57% | 7,700 | 30億2602万 | +19.76% |
| 05/15 | （IR情報）15:30 2026年12月期連結業績予想修正および配当予想修正に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,400 | 1,414 | 1,391 | 1,391 | -0.86% | 1,100 | 24億8917万 | -0.64% |
| 05/14 | 1,403 | 1,403 | 1,403 | 1,403 | +0.94% | 200 | 25億1065万 | +0.21% |
| 05/13 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 24億8738万 | -0.71% |
| 05/12 | 1,390 | 1,390 | 1,390 | 1,390 | +0.14% | 100 | 24億8738万 | -0.79% |
| 05/11 | 1,388 | 1,388 | 1,388 | 1,388 | +0.07% | 200 | 24億8380万 | -1% |
| 05/08 | 1,435 | 1,435 | 1,386 | 1,387 | -4.41% | 1,800 | 24億8201万 | -1.14% |
| 05/07 | （IR情報）15:30 (開示事項の経過)特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 05/07 | 1,380 | 1,451 | 1,378 | 1,451 | +4.99% | 3,500 | 25億9654万 | +3.42% |
| 05/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 05/01 | 1,382 | 1,392 | 1,382 | 1,382 | -0.72% | 400 | 24億7307万 | -1.5% |
| 04/30 | 1,412 | 1,412 | 1,382 | 1,392 | -1.76% | 2,100 | 24億9096万 | -1% |
| 04/28 | 1,413 | 1,441 | 1,413 | 1,417 | +0.28% | 600 | 25億3570万 | +0.71% |
| 04/27 | 1,471 | 1,471 | 1,413 | 1,413 | -0.21% | 1,300 | 25億2854万 | +0.36% |
| 04/24 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 200 | 25億3391万 | +0.43% |
| 04/23 | 1,416 | 1,416 | 1,416 | 1,416 | +2.16% | 100 | 25億3391万 | +0.35% |
| 04/21 | 1,408 | 1,408 | 1,386 | 1,386 | +0.43% | 300 | 24億8022万 | -1.91% |
| 04/17 | 1,423 | 1,423 | 1,377 | 1,380 | -1.92% | 1,200 | 24億6949万 | -2.4% |
| 04/16 | （IR情報）15:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 04/15 | 1,411 | 1,411 | 1,383 | 1,407 | -0.28% | 800 | 25億1780万 | -0.71% |
| 04/14 | 1,411 | 1,411 | 1,411 | 1,411 | +1.29% | 100 | 25億2496万 | -0.56% |
| 04/10 | 1,403 | 1,403 | 1,393 | 1,393 | -2.11% | 400 | 24億9275万 | -1.9% |
| 04/09 | 1,390 | 1,423 | 1,389 | 1,423 | +3.34% | 600 | 25億4644万 | +0.07% |
| 04/07 | 1,377 | 1,377 | 1,377 | 1,377 | -0.07% | 300 | 24億6412万 | -3.3% |
| 04/06 | 1,387 | 1,387 | 1,374 | 1,378 | -0.86% | 700 | 24億6591万 | -3.57% |
| 04/03 | 1,400 | 1,401 | 1,390 | 1,390 | -2.04% | 1,200 | 24億8738万 | -2.93% |
| 04/02 | 1,427 | 1,427 | 1,415 | 1,419 | +1.57% | 1,700 | 25億3928万 | -1.11% |
| 04/01 | （IR情報）15:30 第三者割当による第2回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ |
| 04/01 | 1,396 | 1,397 | 1,396 | 1,397 | 0% | 300 | 24億9991万 | -2.72% |
| 03/31 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 100 | 24億9991万 | -2.78% |
| 03/30 | 1,397 | 1,397 | 1,397 | 1,397 | -0.92% | 200 | 24億9991万 | -2.92% |
| 03/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 25億2317万 | -2.15% |
| 03/26 | 1,402 | 1,410 | 1,402 | 1,410 | +0.36% | 200 | 25億2317万 | -2.29% |
| 03/25 | 1,402 | 1,407 | 1,401 | 1,405 | -1.06% | 1,200 | 25億1422万 | -2.7% |
| 03/24 | 1,413 | 1,420 | 1,413 | 1,420 | +1.43% | 700 | 25億4107万 | -1.87% |
| 03/23 | 1,440 | 1,440 | 1,389 | 1,400 | -2.78% | 6,400 | 25億528万 | -3.38% |
| 03/17 | （IR情報）15:30 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)および計画期間の変更について |
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。
