| 2026 |
| 03/06 | 337 | 341 | 321 | 325 | -4.41% | 169,000 | 75億8748万 | +21.72% |
| 03/05 | 327 | 348 | 327 | 340 | +4.62% | 194,700 | 79億3767万 | +28.79% |
| 03/04 | 323 | 348 | 303 | 325 | -1.81% | 421,900 | 75億8748万 | +25% |
| 03/03 | 342 | 348 | 321 | 331 | -2.65% | 337,100 | 77億2756万 | +29.3% |
| 03/02 | 318 | 348 | 311 | 340 | +8.97% | 478,200 | 79億3767万 | +34.39% |
| 02/27 | 289 | 319 | 286 | 312 | +7.96% | 446,900 | 72億8398万 | +25.3% |
| 02/26 | 271 | 289 | 267 | 289 | +6.64% | 320,100 | 67億4702万 | +17.48% |
| 02/25 | 270 | 274 | 263 | 271 | +0.74% | 331,900 | 63億2679万 | +11.07% |
| 02/24 | 246 | 269 | 246 | 269 | +11.16% | 296,700 | 62億8010万 | +10.7% |
| 02/20 | 242 | 242 | 240 | 242 | 0% | 28,500 | 56億4975万 | 0% |
| 02/19 | 244 | 244 | 241 | 242 | -0.82% | 25,500 | 56億4975万 | 0% |
| 02/18 | 242 | 246 | 238 | 244 | +0.83% | 117,800 | 56億9645万 | +0.83% |
| 02/17 | 247 | 247 | 237 | 242 | -2.02% | 128,800 | 56億4975万 | 0% |
| 02/16 | 240 | 248 | 233 | 247 | +2.92% | 167,100 | 57億6649万 | +2.07% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 株式会社アップルアンドローゼスの株式の取得(子会社化)に関するお知らせ |
| 02/13 | 242 | 254 | 236 | 240 | +0.84% | 88,300 | 56億306万 | -0.83% |
| 02/12 | 239 | 239 | 236 | 238 | -0.42% | 24,800 | 55億5637万 | -1.65% |
| 02/10 | 240 | 240 | 238 | 239 | -0.83% | 13,800 | 55億7972万 | -1.24% |
| 02/09 | 243 | 246 | 239 | 241 | +0.42% | 33,000 | 56億2641万 | -0.41% |
| 02/06 | 242 | 242 | 240 | 240 | -1.64% | 45,100 | 56億306万 | -0.83% |
| 02/05 | 244 | 244 | 243 | 244 | 0% | 9,200 | 56億9645万 | +0.83% |
| 02/04 | 240 | 244 | 234 | 244 | +0.83% | 26,400 | 56億9645万 | +0.83% |
| 02/03 | 242 | 242 | 240 | 242 | 0% | 10,100 | 56億4975万 | 0% |
| 02/02 | 244 | 244 | 242 | 242 | -0.41% | 12,500 | 56億4975万 | 0% |
| 01/30 | 242 | 244 | 242 | 243 | +0.83% | 18,200 | 56億7310万 | +0.41% |
| 01/29 | 241 | 251 | 240 | 241 | 0% | 19,600 | 56億2641万 | -0.41% |
| 01/28 | 243 | 243 | 240 | 241 | +0.42% | 8,700 | 56億2641万 | -0.41% |
| 01/27 | 246 | 246 | 235 | 240 | -0.41% | 48,800 | 56億306万 | -0.83% |
| 01/26 | 246 | 246 | 237 | 241 | -1.23% | 14,900 | 56億2641万 | -0.41% |
| 01/23 | 249 | 250 | 244 | 244 | -0.41% | 20,600 | 56億9645万 | +1.24% |
| 01/22 | 241 | 252 | 241 | 245 | +1.66% | 56,700 | 57億1979万 | +1.66% |
| 01/21 | 242 | 242 | 240 | 241 | -0.82% | 10,600 | 56億2641万 | 0% |
| 01/20 | 244 | 244 | 242 | 243 | -0.41% | 22,300 | 56億7310万 | +0.83% |
| 01/19 | 246 | 246 | 243 | 244 | 0% | 22,400 | 56億9645万 | +1.24% |
| 01/16 | 244 | 245 | 243 | 244 | +0.41% | 11,300 | 56億9645万 | +1.24% |
| 01/15 | 243 | 243 | 242 | 243 | 0% | 9,400 | 56億7310万 | +0.83% |
| 01/14 | 241 | 243 | 241 | 243 | 0% | 15,100 | 56億7310万 | +0.83% |
| 01/13 | 242 | 243 | 241 | 243 | +0.41% | 6,300 | 56億7310万 | +0.83% |
| 01/09 | 241 | 242 | 240 | 242 | +0.41% | 2,400 | 56億4975万 | +0.41% |
| 01/08 | 241 | 242 | 240 | 241 | -0.41% | 6,100 | 56億2641万 | 0% |
| 01/07 | 242 | 242 | 239 | 242 | +0.83% | 13,300 | 56億4975万 | +0.41% |
| 01/06 | 240 | 241 | 236 | 240 | -0.41% | 20,800 | 56億306万 | -0.41% |
| 01/05 | 243 | 243 | 241 | 241 | -0.41% | 11,000 | 56億2641万 | 0% |
| 2025 |
| 12/30 | 244 | 244 | 242 | 242 | -0.82% | 3,400 | 56億4975万 | +0.41% |
| 12/29 | 242 | 245 | 241 | 244 | +1.67% | 22,000 | 56億9645万 | +1.24% |
| 12/26 | 241 | 242 | 240 | 240 | -0.41% | 19,200 | 56億306万 | -0.41% |
| 12/25 | 238 | 242 | 238 | 241 | +0.84% | 32,600 | 56億2641万 | 0% |
| 12/24 | （IR情報）16:00 (訂正)「有限会社エフイーエヌの株式取得(子会社化)に関するお知らせ」の一部訂正について |
| 12/24 | 241 | 242 | 238 | 239 | 0% | 15,500 | 55億7972万 | -0.42% |
| 12/23 | （IR情報）15:30 有限会社エフイーエヌの株式取得(子会社化)に関するお知らせ |
| 12/23 | 238 | 242 | 238 | 239 | +0.42% | 8,500 | 55億7972万 | -0.42% |
| 12/22 | （IR情報）15:30 支配株主等に関する事項について |
| 12/22 | 244 | 244 | 237 | 238 | -1.24% | 13,200 | 55億5637万 | -0.83% |
| 12/19 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 12/19 | 243 | 243 | 240 | 241 | 0% | 16,400 | 56億2641万 | +0.42% |
| 12/18 | 241 | 245 | 237 | 241 | +0.84% | 30,200 | 56億2641万 | 0% |
| 12/17 | 238 | 242 | 236 | 239 | +1.27% | 21,300 | 55億7972万 | -0.42% |
| 12/16 | 238 | 238 | 236 | 236 | -1.26% | 3,800 | 55億968万 | -1.67% |
| 12/15 | 240 | 241 | 238 | 239 | 0% | 35,900 | 55億7972万 | -0.42% |
| 12/12 | 239 | 239 | 236 | 239 | 0% | 12,000 | 55億7972万 | -0.42% |
| 12/11 | 241 | 241 | 238 | 239 | -0.83% | 17,900 | 55億7972万 | -0.42% |
| 12/10 | 241 | 243 | 240 | 241 | 0% | 6,400 | 56億2641万 | +0.84% |
| 12/09 | 241 | 242 | 240 | 241 | -0.41% | 9,200 | 56億2641万 | +0.84% |
| 12/08 | 240 | 243 | 240 | 242 | 0% | 4,400 | 56億4975万 | +1.26% |
| 12/05 | 241 | 243 | 241 | 242 | 0% | 7,000 | 56億4975万 | +1.68% |
| 12/04 | 242 | 243 | 242 | 242 | 0% | 7,500 | 56億4975万 | +1.68% |
| 12/03 | 242 | 242 | 241 | 242 | 0% | 6,000 | 56億4975万 | +1.68% |
| 12/02 | 245 | 245 | 242 | 242 | -0.82% | 6,100 | 56億4975万 | +1.68% |
| 12/01 | 245 | 245 | 228 | 244 | 0% | 26,100 | 56億9645万 | +2.95% |
| 11/28 | 244 | 246 | 242 | 244 | 0% | 34,600 | 56億9645万 | +2.95% |
| 11/27 | 248 | 251 | 244 | 244 | -0.81% | 47,500 | 56億9645万 | +2.95% |
| 11/26 | 241 | 246 | 238 | 246 | +2.5% | 135,500 | 57億4314万 | +4.24% |
| 11/25 | 237 | 242 | 237 | 240 | +0.84% | 19,000 | 56億306万 | +1.69% |
| 11/21 | 235 | 242 | 232 | 238 | +1.28% | 107,200 | 55億5637万 | +0.85% |
| 11/20 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/20 | 239 | 239 | 231 | 235 | -0.42% | 26,800 | 54億8633万 | -0.42% |
| 11/19 | 234 | 236 | 234 | 236 | +0.85% | 4,300 | 55億968万 | 0% |
| 11/18 | 239 | 239 | 233 | 234 | -2.5% | 29,500 | 54億6299万 | -0.85% |
| 11/17 | 249 | 249 | 240 | 240 | -1.23% | 36,500 | 56億306万 | +1.69% |
| 11/14 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2025年9月期通期業績予想と実績値との差異及び法人税等調整額の計上に関するお知らせ |
| 11/14 | 244 | 244 | 241 | 243 | -0.82% | 9,800 | 56億7310万 | +2.97% |
| 11/13 | 241 | 249 | 238 | 245 | +2.94% | 37,500 | 57億1979万 | +3.81% |
| 11/12 | 238 | 240 | 235 | 238 | +0.85% | 23,800 | 55億5637万 | +1.28% |
| 11/11 | 237 | 237 | 235 | 236 | +0.43% | 10,400 | 55億968万 | 0% |
| 11/10 | 233 | 236 | 233 | 235 | +1.29% | 25,300 | 54億8633万 | -0.42% |
| 11/07 | 233 | 233 | 232 | 232 | -0.43% | 1,100 | 54億1629万 | -1.69% |
| 11/06 | 231 | 235 | 230 | 233 | +0.43% | 8,900 | 54億3964万 | -1.27% |
| 11/05 | 232 | 232 | 232 | 232 | 0% | 3,600 | 54億1629万 | -1.69% |
| 11/04 | 232 | 236 | 229 | 232 | 0% | 32,200 | 54億1629万 | -1.69% |
| 10/31 | 233 | 235 | 232 | 232 | -0.85% | 11,000 | 54億1629万 | -2.11% |
| 10/30 | 231 | 235 | 231 | 234 | +0.43% | 9,600 | 54億6299万 | -1.27% |
| 10/29 | 237 | 237 | 233 | 233 | -1.27% | 22,400 | 54億3964万 | -2.1% |
| 10/28 | 236 | 237 | 235 | 236 | -0.42% | 8,200 | 55億968万 | -0.84% |
| 10/27 | 235 | 238 | 235 | 237 | +0.85% | 9,200 | 55億3302万 | -0.84% |
| 10/24 | 235 | 237 | 234 | 235 | 0% | 19,300 | 54億8633万 | -1.26% |
| 10/23 | 235 | 235 | 233 | 235 | -0.42% | 12,300 | 54億8633万 | -0.84% |
| 10/22 | 234 | 237 | 233 | 236 | +0.43% | 17,900 | 55億968万 | -0.42% |
| 10/21 | 237 | 238 | 234 | 235 | 0% | 27,000 | 54億8633万 | -0.42% |
| 10/20 | 236 | 237 | 235 | 235 | -1.67% | 22,600 | 54億8633万 | 0% |
| 10/17 | 236 | 239 | 231 | 239 | +1.7% | 15,500 | 55億7972万 | +2.14% |
| 10/16 | 236 | 236 | 232 | 235 | 0% | 15,600 | 54億8633万 | +0.86% |
| 10/15 | 235 | 237 | 235 | 235 | -0.84% | 8,100 | 54億8633万 | +0.86% |
| 10/14 | 233 | 239 | 233 | 237 | +0.42% | 32,900 | 55億3302万 | +2.16% |
| 10/10 | 240 | 240 | 235 | 236 | -1.67% | 46,900 | 55億968万 | +2.16% |
| 10/09 | 241 | 241 | 240 | 240 | +0.42% | 10,500 | 56億306万 | +4.35% |
| 10/08 | 241 | 241 | 238 | 239 | -0.42% | 17,400 | 55億7972万 | +4.37% |
| 10/07 | 240 | 241 | 238 | 240 | 0% | 18,900 | 56億306万 | +5.26% |
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。
