| 2026 |
| 03/06 | 1,438 | 1,453 | 1,420 | 1,449 | +0.14% | 28,700 | 152億2706万 | -4.61% |
| 03/05 | 1,439 | 1,449 | 1,433 | 1,447 | +3.21% | 34,500 | 152億604万 | -5.36% |
| 03/04 | 1,428 | 1,428 | 1,381 | 1,402 | -2.98% | 101,900 | 147億3315万 | -8.9% |
| 03/03 | 1,481 | 1,481 | 1,445 | 1,445 | -2.43% | 56,600 | 151億8502万 | -6.83% |
| 03/02 | 1,496 | 1,497 | 1,470 | 1,481 | -1.53% | 37,500 | 155億6334万 | -5.19% |
| 02/27 | 1,479 | 1,511 | 1,479 | 1,504 | +1.83% | 33,900 | 158億503万 | -4.33% |
| 02/26 | 1,475 | 1,480 | 1,465 | 1,477 | +0.68% | 21,700 | 155億2130万 | -6.46% |
| 02/25 | 1,473 | 1,479 | 1,466 | 1,467 | +0.07% | 39,000 | 154億1621万 | -7.62% |
| 02/24 | 1,473 | 1,473 | 1,448 | 1,466 | -0.41% | 53,200 | 154億571万 | -8.32% |
| 02/20 | 1,489 | 1,491 | 1,470 | 1,472 | -1.14% | 55,300 | 154億6876万 | -8.57% |
| 02/19 | 1,480 | 1,489 | 1,476 | 1,489 | +0.61% | 36,800 | 156億4740万 | -8.03% |
| 02/18 | 1,482 | 1,484 | 1,477 | 1,480 | +0.2% | 20,700 | 155億5283万 | -9.04% |
| 02/17 | 1,475 | 1,492 | 1,472 | 1,477 | +0.34% | 64,500 | 155億2130万 | -9.72% |
| 02/16 | 1,491 | 1,511 | 1,469 | 1,472 | -1.14% | 94,700 | 154億6876万 | -10.46% |
| 02/13 | 1,520 | 1,522 | 1,485 | 1,489 | -2.36% | 97,000 | 156億4740万 | -9.87% |
| 02/12 | 1,521 | 1,532 | 1,519 | 1,525 | +0.26% | 42,400 | 160億2572万 | -8.08% |
| 02/10 | 1,531 | 1,536 | 1,521 | 1,521 | -0.59% | 45,500 | 159億8368万 | -8.59% |
| 02/09 | 1,535 | 1,535 | 1,520 | 1,530 | 0% | 71,000 | 160億7826万 | -8.33% |
| 02/06 | 1,549 | 1,549 | 1,517 | 1,530 | -1.42% | 89,500 | 160億7826万 | -8.6% |
| 02/05 | 1,491 | 1,578 | 1,489 | 1,552 | +4.02% | 208,100 | 163億945万 | -7.51% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,473 | 1,520 | 1,468 | 1,492 | -12.9% | 315,300 | 156億7893万 | -11.24% |
| 02/03 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 02/03 | 1,703 | 1,725 | 1,700 | 1,713 | +0.59% | 39,800 | 180億135万 | +1.66% |
| 02/02 | 1,708 | 1,725 | 1,702 | 1,703 | -0.06% | 38,200 | 178億9626万 | +1.37% |
| 01/30 | 1,692 | 1,707 | 1,683 | 1,704 | +0.71% | 57,000 | 179億677万 | +1.79% |
| 01/29 | 1,699 | 1,702 | 1,677 | 1,692 | -0.41% | 34,500 | 177億8066万 | +1.38% |
| 01/28 | 1,722 | 1,722 | 1,686 | 1,699 | -0.29% | 31,700 | 178億5423万 | +2.1% |
| 01/27 | （5%ルール）データ・アート（37.82%）丹野裕介（13.51%） |
| 01/27 | 1,695 | 1,705 | 1,684 | 1,704 | +0.53% | 13,900 | 179億677万 | +2.71% |
| 01/26 | 1,711 | 1,717 | 1,695 | 1,695 | -1.91% | 27,000 | 178億1219万 | +2.54% |
| 01/23 | 1,715 | 1,728 | 1,711 | 1,728 | +0.93% | 16,700 | 181億5898万 | +4.92% |
| 01/22 | 1,687 | 1,715 | 1,687 | 1,712 | +1.48% | 20,200 | 179億9084万 | +4.39% |
| 01/21 | 1,696 | 1,699 | 1,675 | 1,687 | -0.82% | 57,100 | 177億2812万 | +3.24% |
| 01/20 | 1,745 | 1,745 | 1,700 | 1,701 | -2.02% | 38,900 | 178億7524万 | +4.36% |
| 01/19 | 1,738 | 1,740 | 1,709 | 1,736 | -0.06% | 37,500 | 182億4305万 | +6.83% |
| 01/16 | 1,721 | 1,737 | 1,711 | 1,737 | +1.46% | 38,500 | 182億5355万 | +7.42% |
| 01/15 | 1,714 | 1,717 | 1,699 | 1,712 | +0.94% | 42,700 | 179億9084万 | +6.4% |
| 01/14 | 1,713 | 1,720 | 1,694 | 1,696 | +0.06% | 66,900 | 178億2270万 | +5.93% |
| 01/13 | 1,703 | 1,706 | 1,682 | 1,695 | +0.53% | 34,900 | 178億1219万 | +6.27% |
| 01/09 | 1,682 | 1,690 | 1,676 | 1,686 | +1.02% | 25,600 | 177億1761万 | +6.17% |
| 01/08 | 1,665 | 1,674 | 1,665 | 1,669 | +0.54% | 23,300 | 175億3897万 | +5.5% |
| 01/07 | 1,651 | 1,669 | 1,648 | 1,660 | +0.61% | 33,800 | 174億4439万 | +5.06% |
| 01/06 | 1,659 | 1,662 | 1,647 | 1,650 | 0% | 41,200 | 173億3930万 | +4.43% |
| 01/05 | 1,645 | 1,655 | 1,636 | 1,650 | +0.86% | 32,900 | 173億3930万 | +4.43% |
| 2025 |
| 12/30 | 1,634 | 1,641 | 1,630 | 1,636 | +0.12% | 22,500 | 171億9218万 | +3.61% |
| 12/29 | 1,650 | 1,650 | 1,626 | 1,634 | 0% | 43,900 | 171億7116万 | +3.48% |
| 12/26 | 1,617 | 1,634 | 1,610 | 1,634 | +2.13% | 48,600 | 171億7116万 | +3.48% |
| 12/25 | 1,580 | 1,611 | 1,580 | 1,600 | +1.85% | 74,700 | 168億1387万 | +1.39% |
| 12/24 | 1,573 | 1,580 | 1,571 | 1,571 | +0.06% | 22,100 | 165億912万 | -0.51% |
| 12/23 | 1,571 | 1,576 | 1,561 | 1,570 | -0.06% | 26,800 | 164億9861万 | -0.7% |
| 12/22 | 1,573 | 1,580 | 1,563 | 1,571 | +0.06% | 32,900 | 165億912万 | -0.88% |
| 12/19 | 1,564 | 1,575 | 1,561 | 1,570 | +0.38% | 29,800 | 164億9861万 | -1.2% |
| 12/18 | 1,555 | 1,564 | 1,545 | 1,564 | +0.58% | 25,100 | 164億3555万 | -1.94% |
| 12/17 | 1,550 | 1,560 | 1,549 | 1,555 | +0.32% | 27,100 | 163億4098万 | -2.81% |
| 12/16 | 1,560 | 1,564 | 1,543 | 1,550 | -0.9% | 33,100 | 162億8843万 | -3.43% |
| 12/15 | 1,547 | 1,566 | 1,547 | 1,564 | +0.13% | 28,000 | 164億3555万 | -2.98% |
| 12/12 | 1,580 | 1,581 | 1,558 | 1,562 | -0.57% | 34,400 | 164億1454万 | -3.4% |
| 12/11 | 1,580 | 1,580 | 1,561 | 1,571 | +0.06% | 30,800 | 165億912万 | -3.14% |
| 12/10 | 1,546 | 1,577 | 1,544 | 1,570 | +1.68% | 36,600 | 164億9861万 | -3.86% |
| 12/09 | 1,545 | 1,548 | 1,534 | 1,544 | -0.06% | 22,000 | 162億2538万 | -6.2% |
| 12/08 | 1,522 | 1,545 | 1,518 | 1,545 | +2.45% | 45,600 | 162億3589万 | -6.87% |
| 12/05 | 1,518 | 1,529 | 1,505 | 1,508 | -1.82% | 58,400 | 158億4707万 | -9.92% |
| 12/04 | 1,527 | 1,536 | 1,521 | 1,536 | +0.59% | 45,900 | 161億4131万 | -9.17% |
| 12/03 | 1,545 | 1,551 | 1,500 | 1,527 | -0.78% | 97,300 | 160億4673万 | -10.54% |
| 12/02 | 1,619 | 1,619 | 1,522 | 1,539 | -4.88% | 141,100 | 161億7284万 | -10.73% |
| 12/01 | 1,655 | 1,655 | 1,618 | 1,618 | -2.53% | 60,200 | 170億302万 | -7.01% |
| 11/28 | 1,640 | 1,665 | 1,640 | 1,660 | +0.79% | 38,300 | 174億4439万 | -5.25% |
| 11/27 | 1,628 | 1,648 | 1,628 | 1,647 | +1.17% | 19,900 | 173億777万 | -6.37% |
| 11/26 | 1,644 | 1,644 | 1,622 | 1,628 | -0.31% | 57,400 | 171億811万 | -7.81% |
| 11/25 | 1,641 | 1,641 | 1,617 | 1,633 | +0.25% | 22,800 | 171億6065万 | -7.95% |
| 11/21 | 1,620 | 1,636 | 1,613 | 1,629 | +0.18% | 16,800 | 171億1862万 | -8.43% |
| 11/20 | 1,618 | 1,641 | 1,618 | 1,626 | +1.06% | 30,800 | 170億8709万 | -8.91% |
| 11/19 | 1,624 | 1,632 | 1,607 | 1,609 | -0.56% | 28,800 | 169億845万 | -10.21% |
| 11/18 | 1,681 | 1,681 | 1,609 | 1,618 | -3.52% | 93,000 | 170億302万 | -9.91% |
| 11/17 | 1,686 | 1,686 | 1,663 | 1,677 | -0.42% | 31,800 | 176億2303万 | -6.78% |
| 11/14 | 1,693 | 1,700 | 1,681 | 1,684 | -1% | 32,900 | 176億9660万 | -6.6% |
| 11/13 | （5%ルール）丹野裕介（13.38%） |
| 11/13 | 1,698 | 1,702 | 1,687 | 1,701 | +0.24% | 23,200 | 178億7524万 | -5.76% |
| 11/12 | 1,686 | 1,706 | 1,680 | 1,697 | +0.24% | 23,100 | 178億3321万 | -6.04% |
| 11/11 | 1,705 | 1,705 | 1,676 | 1,693 | -0.7% | 29,800 | 177億9117万 | -6.36% |
| 11/10 | 1,692 | 1,710 | 1,688 | 1,705 | +0.77% | 49,600 | 179億1728万 | -5.75% |
| 11/07 | 1,689 | 1,705 | 1,673 | 1,692 | -0.59% | 90,500 | 177億8066万 | -6.47% |
| 11/06 | （5%ルール）丹野裕介（12.27%） |
| 11/06 | 1,682 | 1,751 | 1,664 | 1,702 | -7.6% | 194,600 | 178億8575万 | -5.91% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/05 | 1,873 | 1,873 | 1,815 | 1,842 | -1.92% | 102,200 | 193億5697万 | +1.71% |
| 11/04 | 1,883 | 1,895 | 1,848 | 1,878 | -0.48% | 85,500 | 197億3528万 | +3.93% |
| 10/31 | （IR情報）11:00 主要株主の異動に関するお知らせ |
| 10/31 | 1,930 | 1,931 | 1,885 | 1,887 | -1.31% | 52,400 | 198億2986万 | +4.72% |
| 10/30 | （5%ルール）丹野裕介（11.16%） |
| 10/30 | 1,918 | 1,943 | 1,903 | 1,912 | -0.83% | 36,300 | 200億9257万 | +6.46% |
| 10/29 | 1,943 | 1,943 | 1,914 | 1,928 | -0.26% | 45,100 | 202億6071万 | +7.77% |
| 10/28 | 1,943 | 1,964 | 1,931 | 1,933 | -1.28% | 76,500 | 203億1325万 | +8.53% |
| 10/27 | 1,945 | 1,975 | 1,938 | 1,958 | +0.72% | 66,200 | 205億7597万 | +10.37% |
| 10/24 | 1,925 | 1,960 | 1,918 | 1,944 | +1.14% | 97,300 | 204億2885万 | +10.08% |
| 10/23 | （5%ルール）丹野裕介（9.53%） |
| 10/23 | 1,828 | 1,941 | 1,823 | 1,922 | +4.74% | 165,600 | 201億9766万 | +9.2% |
| 10/22 | 1,804 | 1,844 | 1,804 | 1,835 | +0.99% | 72,200 | 192億8340万 | +4.38% |
| 10/21 | 1,828 | 1,831 | 1,800 | 1,817 | -0.16% | 49,900 | 190億9425万 | +3.3% |
| 10/20 | 1,786 | 1,822 | 1,784 | 1,820 | +2.77% | 112,100 | 191億2577万 | +3.35% |
| 10/17 | 1,788 | 1,798 | 1,762 | 1,771 | -0.67% | 35,500 | 186億1085万 | +0.34% |
| 10/16 | 1,791 | 1,803 | 1,756 | 1,783 | -0.06% | 75,000 | 187億3695万 | +0.73% |
| 10/15 | 1,723 | 1,800 | 1,723 | 1,784 | +4.51% | 351,800 | 187億4746万 | +0.51% |
| 10/14 | （5%ルール）丹野裕介（8.39%） |
| 10/14 | 1,692 | 1,714 | 1,685 | 1,707 | -0.41% | 52,400 | 179億3829万 | -4.05% |
| 10/10 | 1,757 | 1,757 | 1,712 | 1,714 | -2.45% | 86,600 | 180億1186万 | -4.09% |
| 10/09 | 1,739 | 1,757 | 1,725 | 1,757 | +0.92% | 47,600 | 184億6373万 | -2.06% |
| 10/08 | 1,739 | 1,754 | 1,716 | 1,741 | +0.29% | 113,900 | 182億9559万 | -3.28% |
| 10/07 | 1,748 | 1,753 | 1,722 | 1,736 | +0.17% | 61,300 | 182億4305万 | -3.88% |
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。
