| 2026 |
| 03/09 | 898 | 899 | 889 | 889 | -0.11% | 1,600 | 16億8198万 | -2.2% |
| 03/06 | 894 | 898 | 890 | 890 | -0.45% | 300 | 16億8388万 | -2.09% |
| 03/05 | 915 | 915 | 885 | 894 | +0.68% | 1,300 | 16億9144万 | -1.76% |
| 03/04 | 899 | 905 | 888 | 888 | -1.33% | 3,100 | 16億8009万 | -2.52% |
| 03/03 | 900 | 915 | 900 | 900 | -0.11% | 3,400 | 17億280万 | -1.32% |
| 03/02 | 903 | 913 | 901 | 901 | -0.22% | 2,600 | 17億469万 | -1.31% |
| 02/27 | 909 | 913 | 903 | 903 | -0.55% | 1,300 | 17億847万 | -1.2% |
| 02/26 | （IR情報）16:00 (訂正・数値データ訂正)「2025年11月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/26 | 909 | 909 | 908 | 908 | -0.11% | 800 | 17億1793万 | -0.77% |
| 02/25 | （IR情報）17:00 事業計画及び成長可能性に関する説明資料 |
| 02/25 | 909 | 915 | 909 | 909 | +0.11% | 900 | 17億1982万 | -0.66% |
| 02/24 | 926 | 928 | 908 | 908 | -1.73% | 1,900 | 17億1793万 | -0.77% |
| 02/20 | 923 | 930 | 922 | 924 | +0.11% | 600 | 17億4820万 | +1.09% |
| 02/19 | 926 | 930 | 915 | 923 | -0.22% | 2,100 | 17億4631万 | +0.98% |
| 02/18 | 926 | 927 | 925 | 925 | -0.11% | 700 | 17億5010万 | +1.09% |
| 02/17 | 935 | 935 | 926 | 926 | -0.75% | 1,200 | 17億5199万 | +1.09% |
| 02/16 | 936 | 939 | 933 | 933 | -0.32% | 1,400 | 17億6523万 | +1.63% |
| 02/13 | 946 | 946 | 936 | 936 | +0.11% | 1,000 | 17億7091万 | +1.96% |
| 02/12 | 934 | 944 | 928 | 935 | +0.11% | 2,700 | 17億6902万 | +1.74% |
| 02/10 | 905 | 951 | 903 | 934 | +3.43% | 5,300 | 17億6712万 | +1.63% |
| 02/09 | 903 | 905 | 903 | 903 | +0.33% | 900 | 17億847万 | -1.74% |
| 02/06 | 898 | 901 | 897 | 900 | +0.22% | 1,700 | 17億280万 | -2.07% |
| 02/05 | 898 | 898 | 898 | 898 | +0.67% | 800 | 16億9901万 | -2.29% |
| 02/04 | 894 | 894 | 891 | 892 | -0.22% | 600 | 16億8766万 | -3.04% |
| 02/03 | 900 | 902 | 894 | 894 | -0.78% | 4,000 | 16億9144万 | -2.93% |
| 02/02 | 903 | 907 | 901 | 901 | -0.22% | 800 | 17億469万 | -2.17% |
| 01/30 | 904 | 907 | 900 | 903 | +0.22% | 700 | 17億847万 | -2.06% |
| 01/29 | 910 | 910 | 900 | 901 | -0.99% | 2,300 | 17億469万 | -2.28% |
| 01/28 | 911 | 911 | 910 | 910 | -0.87% | 300 | 17億2172万 | -1.3% |
| 01/27 | 922 | 923 | 912 | 918 | 0% | 2,100 | 17億3685万 | -0.33% |
| 01/26 | 924 | 924 | 918 | 918 | -0.76% | 900 | 17億3685万 | -0.22% |
| 01/23 | 917 | 925 | 917 | 925 | +0.76% | 1,500 | 17億5010万 | +0.76% |
| 01/22 | 929 | 929 | 918 | 918 | -2.34% | 800 | 17億3685万 | +0.11% |
| 01/21 | 900 | 940 | 900 | 940 | +4.21% | 4,500 | 17億7848万 | +2.62% |
| 01/20 | 902 | 902 | 902 | 902 | 0% | 500 | 17億658万 | -1.42% |
| 01/19 | 905 | 910 | 901 | 902 | +0.11% | 2,200 | 17億658万 | -1.53% |
| 01/16 | 905 | 905 | 900 | 901 | -0.44% | 2,500 | 17億469万 | -1.64% |
| 01/15 | 942 | 942 | 900 | 905 | -4.23% | 7,900 | 17億1226万 | -1.31% |
| 01/14 | （IR情報）17:00 2025年11月期通期決算説明 |
| 01/14 | （IR情報）17:00 2025年11月期第4四半期決算説明資料 |
| 01/14 | （IR情報）17:00 通期連結及び個別業績予想と実績の差異に関するお知らせ |
| 01/14 | （IR情報）17:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | 968 | 969 | 945 | 945 | -1.05% | 2,800 | 17億8794万 | +2.94% |
| 01/13 | 980 | 980 | 955 | 955 | -1.75% | 3,400 | 18億686万 | +3.92% |
| 01/09 | 996 | 996 | 943 | 972 | +2.21% | 6,100 | 18億3902万 | +5.65% |
| 01/08 | 951 | 956 | 948 | 951 | +0.53% | 2,200 | 17億9929万 | +3.26% |
| 01/07 | 942 | 953 | 942 | 946 | +0.42% | 1,300 | 17億8983万 | +2.49% |
| 01/06 | 932 | 942 | 931 | 942 | +1.29% | 1,800 | 17億8226万 | +1.95% |
| 01/05 | 927 | 931 | 926 | 930 | +1.42% | 5,300 | 17億5956万 | +0.43% |
| 2025 |
| 12/30 | 902 | 919 | 902 | 917 | +1.78% | 1,100 | 17億3496万 | -1.61% |
| 12/29 | 926 | 926 | 901 | 901 | 0% | 2,900 | 17億469万 | -4.15% |
| 12/26 | 912 | 917 | 901 | 901 | -1.96% | 4,900 | 17億469万 | -4.96% |
| 12/25 | 915 | 919 | 913 | 919 | +0.77% | 1,700 | 17億3874万 | -3.77% |
| 12/24 | 901 | 916 | 900 | 912 | +0.33% | 3,100 | 17億2550万 | -5.3% |
| 12/23 | 902 | 909 | 900 | 909 | +1% | 3,000 | 17億1982万 | -6.29% |
| 12/22 | 904 | 905 | 898 | 900 | 0% | 2,100 | 17億280万 | -7.98% |
| 12/19 | 907 | 907 | 896 | 900 | +0.67% | 800 | 17億280万 | -8.81% |
| 12/18 | 899 | 905 | 894 | 894 | +0.22% | 4,600 | 16億9144万 | -10.15% |
| 12/17 | 893 | 893 | 880 | 892 | +1.13% | 3,800 | 16億8766万 | -11.07% |
| 12/16 | 889 | 904 | 882 | 882 | -0.79% | 4,100 | 16億6874万 | -12.76% |
| 12/15 | 894 | 907 | 889 | 889 | -1.77% | 5,300 | 16億8198万 | -12.93% |
| 12/12 | 900 | 905 | 899 | 905 | +0.56% | 4,100 | 17億1226万 | -12.14% |
| 12/11 | 923 | 923 | 900 | 900 | -1.96% | 4,900 | 17億280万 | -13.38% |
| 12/10 | 915 | 918 | 906 | 918 | +0.33% | 4,500 | 17億3685万 | -12.24% |
| 12/09 | 913 | 916 | 912 | 915 | +0.22% | 3,900 | 17億3118万 | -13.11% |
| 12/08 | 936 | 936 | 906 | 913 | -2.46% | 6,000 | 17億2739万 | -13.87% |
| 12/05 | （5%ルール）SBI証券（4.28%）SBI Ventures Two（0.79%） |
| 12/05 | 967 | 977 | 935 | 936 | -4.39% | 4,100 | 17億7091万 | -12.36% |
| 12/04 | 995 | 995 | 952 | 979 | -0.61% | 4,000 | 18億5226万 | -8.76% |
| 12/03 | （5%ルール）SBIインベストメント（0%）SBI Ventures Two（0.79%）SBI証券（0.01%） |
| 12/03 | 983 | 998 | 983 | 985 | -1.1% | 1,300 | 18億6362万 | -8.54% |
| 12/02 | 1,000 | 1,000 | 980 | 996 | -0.1% | 3,500 | 18億8443万 | -7.95% |
| 12/01 | 971 | 998 | 971 | 997 | +3.1% | 8,300 | 18億8632万 | -8.36% |
| 11/28 | 998 | 999 | 967 | 967 | -3.2% | 8,300 | 18億2956万 | -11.69% |
| 11/27 | 981 | 1,058 | 965 | 999 | -6.72% | 18,600 | 18億9010万 | -9.43% |
| 11/26 | 1,107 | 1,107 | 1,071 | 1,071 | -3.34% | 17,000 | 20億2633万 | -3.43% |
| 11/25 | 1,106 | 1,111 | 1,103 | 1,108 | +0.64% | 4,800 | 20億9633万 | -0.45% |
| 11/21 | 1,110 | 1,110 | 1,101 | 1,101 | +0.09% | 3,700 | 20億8309万 | -1.26% |
| 11/20 | 1,108 | 1,112 | 1,100 | 1,100 | +0.27% | 1,500 | 20億8120万 | -1.79% |
| 11/19 | 1,100 | 1,105 | 1,097 | 1,097 | 0% | 1,700 | 20億7552万 | -2.75% |
| 11/18 | 1,110 | 1,110 | 1,097 | 1,097 | -1.35% | 4,400 | 20億7552万 | -3.01% |
| 11/17 | 1,114 | 1,115 | 1,109 | 1,112 | +0.09% | 3,100 | 21億390万 | -2.28% |
| 11/14 | 1,111 | 1,120 | 1,111 | 1,111 | -0.36% | 3,000 | 21億201万 | -2.71% |
| 11/13 | 1,100 | 1,118 | 1,100 | 1,115 | +1.36% | 2,500 | 21億958万 | -2.62% |
| 11/12 | 1,120 | 1,120 | 1,091 | 1,100 | +0.92% | 5,100 | 20億8120万 | -4.26% |
| 11/11 | 1,130 | 1,130 | 1,085 | 1,090 | -2.59% | 6,200 | 20億6228万 | -5.38% |
| 11/10 | 1,142 | 1,149 | 1,119 | 1,119 | -0.18% | 10,400 | 21億1714万 | -2.86% |
| 11/07 | （IR情報）19:00 資金の借入に関するお知らせ |
| 11/07 | 1,130 | 1,135 | 1,117 | 1,121 | -0.36% | 3,900 | 21億2093万 | -2.52% |
| 11/06 | 1,106 | 1,135 | 1,077 | 1,125 | +4.46% | 9,400 | 21億2850万 | -2.09% |
| 11/05 | 1,105 | 1,105 | 1,070 | 1,077 | -2.53% | 7,600 | 20億3768万 | -6.18% |
| 11/04 | 1,111 | 1,112 | 1,086 | 1,105 | +2.22% | 5,400 | 20億9066万 | -3.83% |
| 10/31 | 1,116 | 1,122 | 1,081 | 1,081 | -1.91% | 5,100 | 20億4525万 | -5.84% |
| 10/30 | 1,106 | 1,119 | 1,087 | 1,102 | +2.42% | 7,400 | 20億8498万 | -3.84% |
| 10/29 | 1,070 | 1,094 | 1,070 | 1,076 | +0.47% | 6,000 | 20億3579万 | -5.94% |
| 10/28 | （5%ルール）加茂雄一（17.99%） |
| 10/28 | 1,120 | 1,120 | 1,071 | 1,071 | -4.38% | 13,400 | 20億2633万 | -6.38% |
| 10/27 | 1,162 | 1,162 | 1,120 | 1,120 | -1.32% | 9,200 | 21億1904万 | -2.01% |
| 10/24 | 1,165 | 1,165 | 1,135 | 1,135 | -2.49% | 7,800 | 21億4742万 | -0.35% |
| 10/23 | 1,168 | 1,170 | 1,151 | 1,164 | -0.34% | 4,900 | 22億228万 | +2.65% |
| 10/22 | 1,179 | 1,179 | 1,140 | 1,168 | 0% | 11,300 | 22億985万 | +3.45% |
| 10/21 | 1,175 | 1,222 | 1,157 | 1,168 | -0.51% | 21,100 | 22億985万 | +4.01% |
| 10/20 | 1,197 | 1,275 | 1,109 | 1,174 | +1.56% | 47,300 | 22億2120万 | +5.01% |
| 10/17 | 1,234 | 1,236 | 1,126 | 1,156 | -5.79% | 23,000 | 21億8715万 | +3.86% |
| 10/16 | 1,318 | 1,318 | 1,214 | 1,227 | -4.74% | 26,200 | 23億2148万 | +10.74% |
| 10/15 | （IR情報）17:00 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 10/15 | （IR情報）17:00 2025年11月期第3四半期決算説明資料 |
| 10/15 | （IR情報）17:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/15 | 1,200 | 1,334 | 1,185 | 1,288 | +10.09% | 26,000 | 24億3689万 | +17.09% |
| 10/14 | （5%ルール）SBI Ventures Two（0.79%）SBI証券（4.17%）SBIインベストメント（0.81%） |
| 10/14 | 1,185 | 1,213 | 1,150 | 1,170 | -8.24% | 41,200 | 22億1364万 | +7.34% |
| 10/10 | 1,215 | 1,500 | 1,215 | 1,275 | +6.25% | 278,300 | 24億1230万 | +17.73% |
| 10/09 | 1,192 | 1,200 | 1,185 | 1,200 | +0.08% | 5,100 | 22億7040万 | +11.94% |
| 10/08 | 1,222 | 1,222 | 1,180 | 1,199 | -1.88% | 12,900 | 22億6850万 | +12.58% |
| 10/01 | （IR情報）10:00 渋谷区の家事・育児支援事業の事業者としての参画のお知らせ |
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。
