| 2026 |
| 03/06 | 145 | 147 | 145 | 146 | 0% | 63,800 | 136億2692万 | -0.68% |
| 03/05 | 145 | 147 | 145 | 146 | +2.1% | 104,400 | 136億2692万 | -0.68% |
| 03/04 | 146 | 146 | 142 | 143 | -2.72% | 342,700 | 133億4691万 | -2.72% |
| 03/03 | 150 | 150 | 147 | 147 | -2% | 131,700 | 137億2026万 | 0% |
| 03/02 | 150 | 151 | 149 | 150 | -0.66% | 129,100 | 140億26万 | +1.35% |
| 02/27 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 02/27 | 150 | 151 | 150 | 151 | 0% | 56,000 | 140億9360万 | +2.03% |
| 02/26 | 151 | 153 | 150 | 151 | 0% | 151,100 | 140億9360万 | +2.72% |
| 02/25 | 150 | 152 | 149 | 151 | +0.67% | 224,200 | 140億9360万 | +2.72% |
| 02/24 | 151 | 151 | 150 | 150 | 0% | 111,400 | 140億26万 | +2.04% |
| 02/20 | 151 | 151 | 150 | 150 | -0.66% | 41,200 | 140億26万 | +2.04% |
| 02/19 | 150 | 151 | 149 | 151 | +1.34% | 96,600 | 140億9360万 | +2.72% |
| 02/18 | 150 | 150 | 149 | 149 | 0% | 59,200 | 139億693万 | +1.36% |
| 02/17 | 150 | 150 | 148 | 149 | -0.67% | 131,400 | 139億693万 | +1.36% |
| 02/16 | 148 | 153 | 147 | 150 | +2.04% | 464,900 | 140億26万 | +2.04% |
| 02/13 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）16:00 特別利益及び特別損失の計上並びに2025年12月通期連結業績予想値と実績値の差異に関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 150 | 150 | 147 | 147 | -1.34% | 173,700 | 137億2026万 | -0.68% |
| 02/12 | 148 | 150 | 147 | 149 | +0.68% | 179,700 | 139億693万 | +0.68% |
| 02/10 | 146 | 148 | 145 | 148 | +2.78% | 201,100 | 138億1359万 | 0% |
| 02/09 | 146 | 147 | 144 | 144 | -0.69% | 129,500 | 134億4025万 | -2.7% |
| 02/06 | 143 | 145 | 143 | 145 | +0.69% | 119,200 | 135億3358万 | -2.03% |
| 02/05 | 142 | 144 | 142 | 144 | +1.41% | 119,800 | 134億4025万 | -3.36% |
| 02/04 | 142 | 143 | 142 | 142 | 0% | 56,700 | 132億5358万 | -4.7% |
| 02/03 | 145 | 145 | 142 | 142 | -1.39% | 223,800 | 132億5358万 | -5.33% |
| 02/02 | 145 | 146 | 143 | 144 | -0.69% | 265,600 | 134億4025万 | -4.64% |
| 01/30 | 144 | 145 | 143 | 145 | 0% | 170,700 | 135億3358万 | -3.97% |
| 01/29 | 146 | 146 | 144 | 145 | -0.68% | 196,800 | 135億3358万 | -4.61% |
| 01/28 | 148 | 148 | 145 | 146 | -1.35% | 270,000 | 136億2692万 | -3.95% |
| 01/27 | 148 | 149 | 148 | 148 | -0.67% | 79,600 | 138億1359万 | -3.27% |
| 01/26 | 149 | 149 | 148 | 149 | 0% | 142,100 | 139億693万 | -2.61% |
| 01/23 | 149 | 150 | 148 | 149 | -0.67% | 92,800 | 139億693万 | -3.25% |
| 01/22 | 148 | 150 | 148 | 150 | +1.35% | 109,900 | 140億26万 | -2.6% |
| 01/21 | 149 | 150 | 148 | 148 | -0.67% | 157,700 | 138億1359万 | -4.52% |
| 01/20 | 151 | 151 | 149 | 149 | -1.32% | 79,100 | 139億693万 | -3.87% |
| 01/19 | 151 | 151 | 149 | 151 | +0.67% | 100,400 | 140億9360万 | -3.21% |
| 01/16 | 151 | 151 | 149 | 150 | -0.66% | 142,500 | 140億26万 | -3.85% |
| 01/15 | 150 | 151 | 149 | 151 | +0.67% | 127,000 | 140億9360万 | -3.82% |
| 01/14 | 150 | 151 | 149 | 150 | -0.66% | 320,000 | 140億26万 | -4.46% |
| 01/13 | 151 | 153 | 150 | 151 | +0.67% | 217,200 | 140億9360万 | -4.43% |
| 01/09 | 151 | 152 | 150 | 150 | -0.66% | 99,300 | 140億26万 | -5.06% |
| 01/08 | 151 | 152 | 151 | 151 | 0% | 157,400 | 140億9360万 | -5.03% |
| 01/07 | 151 | 152 | 150 | 151 | 0% | 172,500 | 140億9360万 | -5.03% |
| 01/06 | 150 | 152 | 150 | 151 | +0.67% | 113,500 | 140億9360万 | -5.63% |
| 01/05 | 151 | 151 | 150 | 150 | -1.32% | 228,300 | 140億26万 | -6.25% |
| 2025 |
| 12/30 | 154 | 154 | 152 | 152 | -1.3% | 209,800 | 141億8693万 | -5.59% |
| 12/29 | 153 | 155 | 153 | 154 | -3.75% | 470,000 | 143億7360万 | -4.35% |
| 12/26 | （IR情報）16:00 連結子会社に対する債権放棄に関するお知らせ |
| 12/26 | 159 | 161 | 159 | 160 | +0.63% | 786,300 | 149億3361万 | -0.62% |
| 12/25 | 160 | 161 | 159 | 159 | -0.63% | 334,200 | 148億4028万 | -1.24% |
| 12/24 | 160 | 160 | 159 | 160 | 0% | 203,200 | 149億3361万 | -0.62% |
| 12/23 | 159 | 160 | 159 | 160 | 0% | 152,200 | 149億3361万 | -0.62% |
| 12/22 | 162 | 162 | 159 | 160 | 0% | 336,100 | 149億3361万 | -0.62% |
| 12/19 | 160 | 161 | 160 | 160 | 0% | 122,900 | 149億3361万 | -0.62% |
| 12/18 | 160 | 161 | 160 | 160 | 0% | 125,300 | 149億3361万 | -0.62% |
| 12/17 | 161 | 161 | 160 | 160 | -1.23% | 191,500 | 149億3361万 | -0.62% |
| 12/16 | 162 | 165 | 161 | 162 | +0.62% | 244,000 | 151億2028万 | 0% |
| 12/15 | 162 | 163 | 160 | 161 | 0% | 242,500 | 150億2695万 | -0.62% |
| 12/12 | 161 | 163 | 161 | 161 | 0% | 105,400 | 150億2695万 | -0.62% |
| 12/11 | 163 | 163 | 161 | 161 | -1.23% | 201,600 | 150億2695万 | -0.62% |
| 12/10 | 162 | 163 | 162 | 163 | +0.62% | 88,400 | 152億1362万 | +0.62% |
| 12/09 | 162 | 163 | 162 | 162 | 0% | 105,300 | 151億2028万 | 0% |
| 12/08 | 161 | 163 | 161 | 162 | +0.62% | 85,100 | 151億2028万 | 0% |
| 12/05 | 162 | 163 | 161 | 161 | -0.62% | 110,100 | 150億2695万 | -0.62% |
| 12/04 | 162 | 162 | 161 | 162 | -0.61% | 88,300 | 151億2028万 | 0% |
| 12/03 | 163 | 164 | 162 | 163 | 0% | 80,300 | 152億1362万 | +0.62% |
| 12/02 | 166 | 167 | 162 | 163 | -1.81% | 175,700 | 152億1362万 | +0.62% |
| 12/01 | 168 | 169 | 165 | 166 | +0.61% | 127,400 | 154億9362万 | +2.47% |
| 11/28 | （IR情報）16:00 連結子会社の代表取締役の異動に関するお知らせ |
| 11/28 | 165 | 169 | 165 | 165 | +0.61% | 269,600 | 154億29万 | +1.85% |
| 11/27 | 163 | 165 | 163 | 164 | +1.86% | 181,800 | 153億695万 | +1.23% |
| 11/26 | 161 | 162 | 160 | 161 | +1.26% | 122,300 | 150億2695万 | -0.62% |
| 11/25 | 160 | 161 | 159 | 159 | +0.63% | 124,300 | 148億4028万 | -1.85% |
| 11/21 | 158 | 160 | 156 | 158 | 0% | 182,200 | 147億4694万 | -2.47% |
| 11/20 | （IR情報）16:00 株式の売出し及び主要株主の異動に関するお知らせ |
| 11/20 | （5%ルール）ワイズハブ・インターナショナル・コーポレーション…（23.72%） |
| 11/20 | （5%ルール）ハンマックス・インベストメント・リミテッド（0%） |
| 11/20 | 157 | 167 | 156 | 158 | +1.94% | 586,300 | 147億4694万 | -3.07% |
| 11/19 | 155 | 157 | 155 | 155 | -0.64% | 106,600 | 144億6694万 | -4.91% |
| 11/18 | 157 | 158 | 154 | 156 | 0% | 359,400 | 145億6027万 | -4.29% |
| 11/17 | 160 | 163 | 155 | 156 | -4.88% | 542,500 | 145億6027万 | -4.88% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 166 | 166 | 164 | 164 | -0.61% | 104,700 | 153億695万 | 0% |
| 11/13 | 166 | 167 | 164 | 165 | -0.6% | 149,700 | 154億29万 | 0% |
| 11/12 | 166 | 168 | 165 | 166 | +0.61% | 117,500 | 154億9362万 | +0.61% |
| 11/11 | 164 | 166 | 164 | 165 | +0.61% | 100,900 | 154億29万 | 0% |
| 11/10 | 162 | 166 | 161 | 164 | +1.86% | 140,200 | 153億695万 | -0.61% |
| 11/07 | 160 | 162 | 160 | 161 | -0.62% | 169,900 | 150億2695万 | -2.42% |
| 11/06 | 162 | 164 | 162 | 162 | -0.61% | 115,200 | 151億2028万 | -1.82% |
| 11/05 | 163 | 163 | 160 | 163 | +0.62% | 101,100 | 152億1362万 | -1.81% |
| 11/04 | （5%ルール）グローバルワーカー派遣（5.65%）中文産業（0.58%）日本観光免税（5.88%）羅怡文（1.02%） |
| 11/04 | 163 | 166 | 161 | 162 | 0% | 188,100 | 151億2028万 | -2.41% |
| 10/31 | 162 | 164 | 161 | 162 | +0.62% | 90,300 | 151億2028万 | -2.41% |
| 10/30 | 162 | 163 | 160 | 161 | 0% | 104,400 | 150億2695万 | -3.01% |
| 10/29 | 164 | 165 | 160 | 161 | -1.83% | 136,000 | 150億2695万 | -3.01% |
| 10/28 | 168 | 168 | 163 | 164 | -1.8% | 161,000 | 153億695万 | -1.2% |
| 10/27 | 168 | 168 | 165 | 167 | +1.21% | 195,000 | 155億8696万 | +0.6% |
| 10/24 | 169 | 169 | 164 | 165 | -1.2% | 169,900 | 154億29万 | 0% |
| 10/23 | 166 | 168 | 165 | 167 | +0.6% | 114,700 | 155億8696万 | +1.21% |
| 10/22 | 167 | 169 | 163 | 166 | +1.22% | 190,000 | 154億9362万 | +1.22% |
| 10/21 | 164 | 166 | 163 | 164 | 0% | 145,900 | 153億695万 | 0% |
| 10/20 | 163 | 165 | 162 | 164 | +1.86% | 251,000 | 153億695万 | 0% |
| 10/17 | 166 | 166 | 160 | 161 | -3.01% | 230,600 | 150億2695万 | -1.23% |
| 10/16 | 164 | 167 | 163 | 166 | +3.11% | 171,900 | 154億9362万 | +1.84% |
| 10/15 | 163 | 165 | 161 | 161 | -1.83% | 208,100 | 150億2695万 | -1.23% |
| 10/14 | 163 | 166 | 162 | 164 | -1.8% | 238,700 | 153億695万 | +0.61% |
| 10/10 | 173 | 174 | 167 | 167 | -3.47% | 265,700 | 155億8696万 | +3.09% |
| 10/09 | 173 | 176 | 171 | 173 | +0.58% | 233,000 | 161億4697万 | +6.79% |
| 10/08 | 176 | 177 | 171 | 172 | -1.71% | 278,100 | 160億5363万 | +6.83% |
| 10/07 | 174 | 178 | 170 | 175 | +1.74% | 450,400 | 163億3364万 | +8.7% |
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。
