| 2026 |
| 07/09 | 1,264 | 1,265 | 1,254 | 1,265 | +1.04% | 3,400 | 19億8731万 | +12.34% |
| 07/08 | 1,249 | 1,265 | 1,249 | 1,252 | +0.24% | 4,500 | 19億6689万 | +12.09% |
| 07/07 | 1,249 | 1,255 | 1,235 | 1,249 | 0% | 2,600 | 19億6217万 | +12.62% |
| 07/06 | 1,238 | 1,268 | 1,235 | 1,249 | +0.73% | 4,900 | 19億6217万 | +13.34% |
| 07/03 | 1,234 | 1,243 | 1,218 | 1,240 | +0.49% | 3,600 | 19億4804万 | +13.35% |
| 07/02 | 1,242 | 1,244 | 1,227 | 1,234 | +0.73% | 2,600 | 19億3861万 | +13.52% |
| 07/01 | 1,240 | 1,256 | 1,204 | 1,225 | -0.97% | 5,900 | 19億2447万 | +13.64% |
| 06/30 | 1,190 | 1,269 | 1,190 | 1,237 | +4.39% | 12,200 | 19億4332万 | +15.5% |
| 06/29 | （IR情報）12:00 日本発、アジアへ。デジタリフト、統合BIツール「LIFT Engine」の海外提供（外販）を始動 |
| 06/29 | 1,200 | 1,201 | 1,171 | 1,185 | +1.8% | 8,500 | 18億6163万 | +11.48% |
| 06/26 | 1,162 | 1,180 | 1,155 | 1,164 | +0.17% | 3,600 | 18億2864万 | +10.12% |
| 06/25 | 1,180 | 1,180 | 1,160 | 1,162 | -1.53% | 10,200 | 18億2550万 | +10.35% |
| 06/24 | 1,171 | 1,188 | 1,149 | 1,180 | +1.64% | 19,300 | 18億5378万 | +12.38% |
| 06/23 | 1,165 | 1,210 | 1,155 | 1,161 | +3.85% | 25,000 | 18億2393万 | +10.78% |
| 06/22 | （IR情報）12:00 株主優待制度の変更(拡充)に関するお知らせ |
| 06/22 | 1,070 | 1,288 | 1,070 | 1,118 | +9.61% | 46,100 | 17億5637万 | +7.4% |
| 06/19 | 1,020 | 1,028 | 1,017 | 1,020 | +0.69% | 1,200 | 16億242万 | -1.45% |
| 06/18 | 1,014 | 1,014 | 1,013 | 1,013 | -0.1% | 600 | 15億9142万 | -1.94% |
| 06/17 | 1,010 | 1,028 | 1,010 | 1,014 | +0.4% | 1,100 | 15億9299万 | -1.93% |
| 06/16 | 1,018 | 1,028 | 1,010 | 1,010 | -1.85% | 1,000 | 15億8671万 | -2.51% |
| 06/15 | （IR情報）12:00 統合BIツール「LIFT Engine」の開発ストーリーおよび主要機能を公開 |
| 06/15 | 1,030 | 1,030 | 1,029 | 1,029 | +2.08% | 900 | 16億1655万 | -0.87% |
| 06/12 | 1,005 | 1,015 | 1,005 | 1,008 | +0.3% | 800 | 15億8356万 | -3.08% |
| 06/11 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 1,400 | 15億7885万 | -3.46% |
| 06/10 | 1,052 | 1,052 | 1,009 | 1,015 | -2.87% | 900 | 15億9456万 | -2.68% |
| 06/09 | 1,031 | 1,045 | 1,028 | 1,045 | +1.75% | 2,400 | 16億4169万 | 0% |
| 06/08 | （IR情報）17:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 06/08 | 1,043 | 1,043 | 1,025 | 1,027 | -1.53% | 3,000 | 16億1341万 | -1.63% |
| 06/05 | （IR情報）12:00 2026年9月期第2四半期決算に関する質疑応答集 |
| 06/05 | 1,050 | 1,077 | 1,043 | 1,043 | -0.67% | 1,800 | 16億3855万 | 0% |
| 06/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 500 | 16億4955万 | +0.77% |
| 06/03 | 1,077 | 1,094 | 1,050 | 1,050 | -2.51% | 3,600 | 16億4955万 | +0.96% |
| 06/02 | 1,062 | 1,096 | 1,041 | 1,077 | +2.57% | 2,000 | 16億9196万 | +3.66% |
| 06/01 | 1,050 | 1,050 | 1,050 | 1,050 | +0.1% | 100 | 16億4955万 | +1.25% |
| 05/29 | 1,004 | 1,049 | 1,004 | 1,049 | +3.55% | 3,000 | 16億4797万 | +1.25% |
| 05/28 | 1,025 | 1,038 | 1,013 | 1,013 | -2.69% | 2,500 | 15億9142万 | -2.13% |
| 05/27 | 1,062 | 1,062 | 1,041 | 1,041 | -0.1% | 1,400 | 16億3541万 | +0.48% |
| 05/26 | 1,031 | 1,042 | 1,020 | 1,042 | -0.38% | 1,700 | 16億3698万 | +0.58% |
| 05/25 | 1,063 | 1,065 | 1,046 | 1,046 | -1.6% | 3,400 | 16億4326万 | +0.97% |
| 05/22 | 1,108 | 1,108 | 992 | 1,063 | -1.39% | 12,400 | 16億6997万 | +2.8% |
| 05/21 | 1,107 | 1,125 | 1,035 | 1,078 | -5.19% | 27,000 | 16億9353万 | +4.26% |
| 05/20 | 995 | 1,137 | 960 | 1,137 | +15.2% | 86,200 | 17億8622万 | +10.28% |
| 05/19 | （IR情報）16:45 (訂正)募集新株予約権(無償ストック・オプション)のお知らせ |
| 05/19 | 984 | 987 | 971 | 987 | +1.86% | 2,800 | 15億5057万 | -3.89% |
| 05/18 | （IR情報）17:00 統合BIツール「LIFT Engine」の提供開始に関するお知らせ |
| 05/18 | （IR情報）17:00 募集新株予約権(無償ストック・オプション)のお知らせ |
| 05/18 | 986 | 997 | 954 | 969 | -0.21% | 7,000 | 15億2229万 | -5.74% |
| 05/15 | （IR情報）12:30 2026年9月期第2四半期(中間期)決算短信[日本基準](連結) |
| 05/15 | （IR情報）12:30 2026年9月期第2四半期決算補足説明資料 |
| 05/15 | 1,032 | 1,063 | 971 | 971 | -6% | 18,800 | 15億2544万 | -5.73% |
| 05/14 | 1,032 | 1,053 | 1,032 | 1,033 | -1.99% | 1,500 | 16億2284万 | 0% |
| 05/13 | 1,080 | 1,080 | 1,053 | 1,054 | -2.41% | 800 | 16億5583万 | +2.23% |
| 05/12 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 2,000 | 16億9668万 | +4.85% |
| 05/11 | 1,063 | 1,063 | 1,060 | 1,060 | +2.61% | 700 | 16億6526万 | +3.11% |
| 05/08 | 1,074 | 1,074 | 1,033 | 1,033 | -3.37% | 2,700 | 16億2284万 | +0.88% |
| 05/07 | 1,054 | 1,070 | 1,054 | 1,069 | +2% | 2,000 | 16億7939万 | +4.7% |
| 05/01 | 1,037 | 1,048 | 1,037 | 1,048 | +1.55% | 900 | 16億4640万 | +2.85% |
| 04/30 | 1,021 | 1,032 | 1,021 | 1,032 | +2.48% | 1,400 | 16億2127万 | +1.57% |
| 04/28 | 1,007 | 1,007 | 1,007 | 1,007 | +0.7% | 200 | 15億8199万 | -0.59% |
| 04/27 | 1,009 | 1,017 | 999 | 1,000 | -1.86% | 5,800 | 15億7100万 | -0.99% |
| 04/24 | 1,020 | 1,020 | 1,018 | 1,019 | +0.2% | 900 | 16億84万 | +1.19% |
| 04/23 | 1,035 | 1,035 | 1,017 | 1,017 | -1.74% | 900 | 15億9770万 | +1.29% |
| 04/22 | 1,035 | 1,035 | 1,035 | 1,035 | +0.78% | 100 | 16億2598万 | +3.29% |
| 04/21 | 1,023 | 1,040 | 1,023 | 1,027 | +0.59% | 800 | 16億1341万 | +2.8% |
| 04/20 | 1,026 | 1,041 | 1,021 | 1,021 | -0.78% | 4,000 | 16億399万 | +2.51% |
| 04/17 | 1,039 | 1,041 | 1,027 | 1,029 | -0.96% | 1,600 | 16億1655万 | +3.63% |
| 04/16 | 1,063 | 1,063 | 1,035 | 1,039 | +0.48% | 300 | 16億3226万 | +4.95% |
| 04/15 | 1,025 | 1,049 | 1,025 | 1,034 | +1.37% | 1,200 | 16億2441万 | +4.76% |
| 04/14 | 1,047 | 1,050 | 1,020 | 1,020 | -3.32% | 3,000 | 16億242万 | +3.66% |
| 04/13 | 1,040 | 1,057 | 1,038 | 1,055 | +4.46% | 3,000 | 16億5740万 | +7.65% |
| 04/10 | 1,025 | 1,030 | 1,010 | 1,010 | -2.23% | 1,400 | 15億8671万 | +3.27% |
| 04/09 | 1,005 | 1,033 | 1,005 | 1,033 | +3.3% | 1,700 | 16億2284万 | +5.73% |
| 04/08 | 1,030 | 1,031 | 999 | 1,000 | -3.01% | 3,600 | 15億7100万 | +2.56% |
| 04/07 | 1,035 | 1,035 | 1,031 | 1,031 | 0% | 900 | 16億1970万 | +5.74% |
| 04/06 | 1,011 | 1,031 | 1,011 | 1,031 | +3.41% | 1,400 | 16億1970万 | +5.74% |
| 04/03 | 1,020 | 1,035 | 995 | 997 | -3.67% | 2,900 | 15億6628万 | +2.26% |
| 04/02 | 1,021 | 1,045 | 1,021 | 1,035 | +1.37% | 1,900 | 16億2598万 | +6.05% |
| 04/01 | 975 | 1,021 | 975 | 1,021 | +6.35% | 1,800 | 16億399万 | +4.61% |
| 03/31 | 977 | 977 | 960 | 960 | -0.21% | 800 | 15億816万 | -1.64% |
| 03/30 | 963 | 963 | 945 | 962 | -5.96% | 1,500 | 15億1130万 | -1.64% |
| 03/27 | 945 | 1,023 | 945 | 1,023 | +6.67% | 3,500 | 16億713万 | +4.39% |
| 03/26 | 970 | 977 | 959 | 959 | -1.13% | 2,700 | 15億658万 | -2.14% |
| 03/25 | 945 | 970 | 930 | 970 | +5.32% | 2,500 | 15億2387万 | -1.22% |
| 03/24 | 920 | 921 | 920 | 921 | -0.97% | 900 | 14億4689万 | -6.4% |
| 03/23 | 919 | 949 | 911 | 930 | -1.59% | 6,400 | 14億6103万 | -6.06% |
| 03/19 | 961 | 966 | 945 | 945 | -1.46% | 1,200 | 14億8459万 | -4.74% |
| 03/18 | 957 | 981 | 957 | 959 | +0.21% | 1,500 | 15億658万 | -3.52% |
| 03/17 | 963 | 963 | 957 | 957 | -0.62% | 1,100 | 15億344万 | -3.82% |
| 03/16 | 959 | 980 | 959 | 963 | +1.37% | 1,800 | 15億1287万 | -3.41% |
| 03/13 | 952 | 960 | 950 | 950 | -0.21% | 1,200 | 14億9245万 | -4.9% |
| 03/12 | 948 | 959 | 948 | 952 | -0.63% | 700 | 14億9559万 | -4.99% |
| 03/11 | 960 | 968 | 958 | 958 | +0.84% | 900 | 15億501万 | -4.68% |
| 03/10 | 965 | 965 | 950 | 950 | +1.6% | 1,000 | 14億9245万 | -5.66% |
| 03/09 | 972 | 975 | 912 | 935 | -5.17% | 6,600 | 14億6888万 | -7.33% |
| 03/06 | 985 | 998 | 985 | 986 | -0.2% | 800 | 15億4900万 | -2.67% |
| 03/05 | 991 | 1,007 | 988 | 988 | +0.3% | 1,500 | 15億5214万 | -2.47% |
| 03/04 | 1,000 | 1,000 | 985 | 985 | -3.15% | 1,600 | 15億4743万 | -2.96% |
| 03/03 | 1,017 | 1,017 | 1,017 | 1,017 | -0.78% | 200 | 15億9770万 | 0% |
| 03/02 | 1,019 | 1,027 | 1,018 | 1,025 | +0.49% | 1,900 | 16億1027万 | +0.69% |
| 02/27 | 1,020 | 1,025 | 1,020 | 1,020 | 0% | 2,000 | 16億242万 | +0.29% |
| 02/26 | 1,032 | 1,035 | 1,020 | 1,020 | -1.16% | 2,500 | 16億242万 | +0.39% |
| 02/25 | 1,038 | 1,040 | 1,020 | 1,032 | -0.58% | 1,300 | 16億2127万 | +1.47% |
| 02/24 | 1,044 | 1,044 | 1,023 | 1,038 | +2.37% | 3,500 | 16億3069万 | +2.06% |
| 02/20 | 1,005 | 1,014 | 1,005 | 1,014 | +0.2% | 900 | 15億9299万 | -0.1% |
| 02/19 | 1,015 | 1,015 | 1,006 | 1,012 | 0% | 1,300 | 15億8985万 | -0.3% |
| 02/18 | 1,006 | 1,012 | 1,006 | 1,012 | +1% | 600 | 15億8985万 | -0.3% |
| 02/17 | 1,019 | 1,027 | 1,002 | 1,002 | -3% | 2,000 | 15億7414万 | -1.18% |
| 02/16 | 1,065 | 1,075 | 1,019 | 1,033 | -2.18% | 8,900 | 16億2284万 | +1.97% |
| 02/13 | （IR情報）12:00 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）12:00 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | 994 | 1,069 | 992 | 1,056 | +5.81% | 8,600 | 16億5897万 | +4.55% |
| 02/12 | 981 | 998 | 979 | 998 | +1.84% | 1,300 | 15億6785万 | -0.8% |
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。
