| 2026 |
| 03/06 | 1,176 | 1,180 | 1,176 | 1,180 | -0.34% | 300 | 21億3199万 | +0.08% |
| 03/05 | 1,178 | 1,202 | 1,178 | 1,184 | +0.77% | 900 | 21億3922万 | +0.42% |
| 03/04 | 1,187 | 1,187 | 1,173 | 1,175 | -2.57% | 2,300 | 21億2296万 | -0.34% |
| 03/03 | 1,182 | 1,207 | 1,182 | 1,206 | +1.34% | 1,400 | 21億7897万 | +2.29% |
| 03/02 | 1,201 | 1,201 | 1,186 | 1,190 | -1.49% | 1,900 | 21億5006万 | +1.02% |
| 02/27 | 1,184 | 1,211 | 1,184 | 1,208 | +0.83% | 1,300 | 21億8258万 | +2.72% |
| 02/26 | 1,217 | 1,217 | 1,198 | 1,198 | -1.64% | 900 | 21億6451万 | +1.96% |
| 02/25 | 1,224 | 1,234 | 1,156 | 1,218 | +0.58% | 4,800 | 22億65万 | +3.75% |
| 02/24 | 1,253 | 1,260 | 1,210 | 1,211 | -3.97% | 1,000 | 21億8800万 | +3.24% |
| 02/20 | 1,232 | 1,266 | 1,214 | 1,261 | +4.91% | 6,200 | 22億7834万 | +7.5% |
| 02/19 | 1,238 | 1,238 | 1,201 | 1,202 | +3.71% | 8,000 | 21億7174万 | +2.74% |
| 02/18 | （IR情報）16:00 株式会社ライスカレーLSの株式の取得(子会社化)に関する補足説明資料 |
| 02/18 | （IR情報）16:00 株式会社ライスカレーLSの株式の取得(子会社化)に関するお知らせ |
| 02/18 | 1,156 | 1,159 | 1,156 | 1,159 | +0.35% | 200 | 20億9405万 | -0.94% |
| 02/17 | （IR情報）14:55 決算期(事業年度の末日)の変更及び定款の一部変更に関するお知らせ |
| 02/17 | 1,170 | 1,170 | 1,155 | 1,155 | -0.43% | 600 | 20億8682万 | -1.37% |
| 02/16 | 1,173 | 1,173 | 1,157 | 1,160 | +0.87% | 1,400 | 20億9585万 | -1.02% |
| 02/13 | 1,155 | 1,160 | 1,150 | 1,150 | -1.96% | 1,800 | 20億7779万 | -2.04% |
| 02/12 | 1,159 | 1,173 | 1,159 | 1,173 | +1.03% | 700 | 21億1934万 | -0.17% |
| 02/10 | 1,156 | 1,171 | 1,156 | 1,161 | +0.35% | 1,900 | 20億9766万 | -1.19% |
| 02/09 | 1,150 | 1,162 | 1,150 | 1,157 | +0.61% | 900 | 20億9043万 | -1.45% |
| 02/06 | 1,149 | 1,161 | 1,147 | 1,150 | -2.46% | 400 | 20億7779万 | -2.04% |
| 02/05 | 1,145 | 1,179 | 1,145 | 1,179 | +0.77% | 1,200 | 21億3018万 | +0.34% |
| 02/04 | 1,178 | 1,179 | 1,170 | 1,170 | -0.68% | 1,200 | 21億1392万 | -0.34% |
| 02/03 | 1,152 | 1,180 | 1,152 | 1,178 | +2.35% | 1,500 | 21億2838万 | +0.43% |
| 02/02 | 1,151 | 1,156 | 1,151 | 1,151 | 0% | 900 | 20億7959万 | -1.88% |
| 01/30 | 1,156 | 1,156 | 1,150 | 1,151 | -0.35% | 1,600 | 20億7959万 | -1.96% |
| 01/29 | （IR情報）15:30 支配株主等に関する事項について |
| 01/29 | 1,165 | 1,168 | 1,155 | 1,155 | -1.95% | 2,500 | 20億8682万 | -1.79% |
| 01/28 | 1,167 | 1,179 | 1,167 | 1,178 | +0.26% | 1,400 | 21億2838万 | +0.08% |
| 01/27 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 200 | 21億2296万 | -0.25% |
| 01/26 | 1,177 | 1,233 | 1,175 | 1,175 | +0.09% | 2,200 | 21億2296万 | -0.42% |
| 01/23 | 1,156 | 1,177 | 1,156 | 1,174 | +1.56% | 2,600 | 21億2115万 | -0.68% |
| 01/22 | 1,151 | 1,170 | 1,142 | 1,156 | -1.62% | 2,700 | 20億8863万 | -2.45% |
| 01/21 | 1,180 | 1,180 | 1,123 | 1,175 | -0.84% | 8,100 | 21億2296万 | -1.51% |
| 01/20 | 1,190 | 1,198 | 1,185 | 1,185 | -0.42% | 400 | 21億4102万 | -1% |
| 01/19 | 1,196 | 1,197 | 1,190 | 1,190 | -0.25% | 900 | 21億5006万 | -0.92% |
| 01/16 | 1,200 | 1,200 | 1,193 | 1,193 | -0.58% | 1,200 | 21億5548万 | -1% |
| 01/15 | 1,196 | 1,200 | 1,195 | 1,200 | +0.33% | 1,900 | 21億6813万 | -0.66% |
| 01/14 | 1,182 | 1,196 | 1,182 | 1,196 | +0.59% | 900 | 21億6090万 | -1.32% |
| 01/13 | （IR情報）15:30 (開示事項の経過)株式会社エルマーケの株式取得(子会社化)完了に関するお知らせ |
| 01/13 | 1,189 | 1,189 | 1,182 | 1,189 | +0.17% | 1,100 | 21億4825万 | -2.14% |
| 01/09 | 1,185 | 1,210 | 1,182 | 1,187 | -1.74% | 3,300 | 21億4464万 | -2.63% |
| 01/08 | 1,206 | 1,210 | 1,193 | 1,208 | +2.72% | 5,100 | 21億8258万 | -1.15% |
| 01/07 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 01/07 | 1,165 | 1,185 | 1,152 | 1,176 | +1.55% | 7,300 | 21億2476万 | -3.92% |
| 01/06 | 1,169 | 1,169 | 1,157 | 1,158 | +0.52% | 1,500 | 20億9224万 | -5.78% |
| 01/05 | 1,157 | 1,162 | 1,152 | 1,152 | -0.26% | 2,800 | 20億8140万 | -6.65% |
| 2025 |
| 12/30 | 1,165 | 1,165 | 1,150 | 1,155 | -0.35% | 2,800 | 20億8682万 | -6.78% |
| 12/29 | 1,155 | 1,166 | 1,155 | 1,159 | +0.35% | 3,700 | 20億9405万 | -6.83% |
| 12/26 | 1,154 | 1,157 | 1,148 | 1,155 | -0.09% | 6,400 | 20億8682万 | -7.45% |
| 12/25 | 1,148 | 1,162 | 1,148 | 1,156 | -1.87% | 6,000 | 20億8863万 | -7.67% |
| 12/24 | （IR情報）11:30 取締役候補者の選任に関するお知らせ |
| 12/24 | 1,184 | 1,184 | 1,178 | 1,178 | -0.51% | 3,500 | 21億2838万 | -6.14% |
| 12/23 | 1,177 | 1,184 | 1,171 | 1,184 | +0.42% | 3,200 | 21億3922万 | -5.81% |
| 12/22 | 1,200 | 1,200 | 1,179 | 1,179 | -1.91% | 14,000 | 21億3018万 | -6.5% |
| 12/19 | 1,203 | 1,213 | 1,202 | 1,202 | -0.25% | 12,000 | 21億7174万 | -4.98% |
| 12/18 | 1,207 | 1,211 | 1,205 | 1,205 | -0.5% | 3,500 | 21億7716万 | -4.97% |
| 12/17 | （IR情報）15:30 株式会社エルマーケの株式取得(子会社化)に関する補足資料 |
| 12/17 | （IR情報）15:30 (開示事項の経過)株式会社エルマーケの株式取得(子会社化)に関するお知らせ |
| 12/17 | 1,231 | 1,231 | 1,210 | 1,211 | -1.62% | 3,600 | 21億8800万 | -4.72% |
| 12/16 | 1,250 | 1,250 | 1,230 | 1,231 | -1.83% | 4,300 | 22億2414万 | -3.38% |
| 12/15 | 1,216 | 1,275 | 1,201 | 1,254 | -6.14% | 17,800 | 22億6569万 | -1.72% |
| 12/12 | （IR情報）15:30 2025年10月期通期決算説明資料 |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 1,310 | 1,363 | 1,299 | 1,336 | +3.57% | 8,700 | 24億1385万 | +4.62% |
| 12/11 | 1,292 | 1,310 | 1,290 | 1,290 | +0.23% | 3,800 | 23億3073万 | +1.1% |
| 12/10 | 1,286 | 1,289 | 1,281 | 1,287 | +0.08% | 1,000 | 23億2531万 | +0.86% |
| 12/09 | 1,310 | 1,310 | 1,283 | 1,286 | +1.02% | 3,600 | 23億2351万 | +0.7% |
| 12/08 | 1,281 | 1,285 | 1,273 | 1,273 | -0.62% | 3,400 | 23億2万 | -0.39% |
| 12/05 | 1,276 | 1,299 | 1,275 | 1,281 | -0.39% | 3,100 | 23億1447万 | -0.77% |
| 12/04 | 1,295 | 1,299 | 1,278 | 1,286 | -0.54% | 4,300 | 23億2351万 | -1.23% |
| 12/03 | 1,345 | 1,346 | 1,280 | 1,293 | +3.03% | 41,700 | 23億3616万 | -1.22% |
| 12/02 | （IR情報）15:30 法人税等調整額(益)の計上及び通期業績予想の修正に関するお知らせ |
| 12/02 | （5%ルール）楽天証券（3.93%） |
| 12/02 | 1,250 | 1,262 | 1,250 | 1,255 | +0.48% | 1,600 | 22億6750万 | -4.56% |
| 12/01 | 1,307 | 1,309 | 1,249 | 1,249 | -4% | 3,600 | 22億5666万 | -5.52% |
| 11/28 | 1,293 | 1,301 | 1,275 | 1,301 | +0.85% | 2,500 | 23億5061万 | -2.18% |
| 11/27 | 1,280 | 1,290 | 1,276 | 1,290 | +0.78% | 1,700 | 23億3073万 | -3.44% |
| 11/26 | 1,286 | 1,292 | 1,274 | 1,280 | -0.54% | 4,500 | 23億1267万 | -4.69% |
| 11/25 | 1,254 | 1,287 | 1,221 | 1,287 | +2.71% | 3,900 | 23億2531万 | -4.74% |
| 11/21 | 1,250 | 1,253 | 1,250 | 1,253 | +0.8% | 300 | 22億6388万 | -7.8% |
| 11/20 | 1,233 | 1,248 | 1,233 | 1,243 | +1.06% | 2,300 | 22億4582万 | -8.67% |
| 11/19 | （5%ルール）AIフュージョンキャピタルグループ（40.67%） |
| 11/19 | 1,235 | 1,253 | 1,230 | 1,230 | -0.89% | 6,400 | 22億2233万 | -9.76% |
| 11/18 | 1,271 | 1,271 | 1,241 | 1,241 | -2.36% | 4,200 | 22億4220万 | -9.15% |
| 11/17 | 1,304 | 1,304 | 1,271 | 1,271 | -1.17% | 4,200 | 22億9641万 | -7.23% |
| 11/14 | 1,280 | 1,286 | 1,280 | 1,286 | +0.47% | 2,800 | 18億6055万 | -6.27% |
| 11/13 | 1,281 | 1,288 | 1,280 | 1,280 | 0% | 2,100 | 18億5187万 | -6.77% |
| 11/12 | 1,282 | 1,289 | 1,275 | 1,280 | -0.16% | 3,200 | 18億5187万 | -6.91% |
| 11/11 | 1,285 | 1,310 | 1,282 | 1,282 | 0% | 7,500 | 18億5476万 | -6.97% |
| 11/10 | 1,285 | 1,289 | 1,282 | 1,282 | -0.23% | 4,300 | 18億5476万 | -7.17% |
| 11/07 | 1,296 | 1,296 | 1,275 | 1,285 | -0.93% | 4,200 | 18億5910万 | -7.22% |
| 11/06 | 1,292 | 1,310 | 1,258 | 1,297 | +0.39% | 11,600 | 18億7646万 | -6.56% |
| 11/05 | 1,316 | 1,327 | 1,288 | 1,292 | -1.82% | 8,300 | 18億6923万 | -7.12% |
| 11/04 | 1,335 | 1,349 | 1,315 | 1,316 | +0.53% | 27,100 | 19億395万 | -5.6% |
| 10/31 | 1,603 | 1,743 | 1,255 | 1,309 | -18.34% | 183,300 | 18億9382万 | -6.23% |
| 10/30 | 1,603 | 1,680 | 1,581 | 1,603 | +2.56% | 60,800 | 23億1918万 | +14.58% |
| 10/29 | 1,469 | 1,643 | 1,469 | 1,563 | +6.91% | 24,100 | 22億6130万 | +12.37% |
| 10/28 | 1,470 | 1,530 | 1,440 | 1,462 | +1.53% | 29,300 | 21億1518万 | +5.56% |
| 10/27 | 1,419 | 1,536 | 1,403 | 1,440 | +1.27% | 27,900 | 20億8335万 | +4.2% |
| 10/24 | 1,361 | 1,422 | 1,346 | 1,422 | -3.07% | 23,900 | 20億5731万 | +2.89% |
| 10/23 | （IR情報）15:30 第三者割当による新株式発行並びにその他の関係会社及び親会社の異動に関するお知らせ |
| 10/23 | （IR情報）15:30 第三者割当増資に関する補足説明資料 |
| 10/23 | 1,460 | 1,616 | 1,365 | 1,467 | +2.59% | 61,100 | 21億2241万 | +6.07% |
| 10/22 | （IR情報）15:30 連結子会社における過年度法人税等の計上に関するお知らせ |
| 10/22 | （IR情報）15:30 (開示事項の変更)株式会社エルマーケの株式取得(子会社化)の時期変更のお知らせ |
| 10/22 | 1,459 | 1,600 | 1,400 | 1,430 | -3.77% | 41,600 | 20億6888万 | +3.55% |
| 10/21 | 1,445 | 1,486 | 1,399 | 1,486 | +2.06% | 9,300 | 21億4990万 | +7.45% |
| 10/20 | 1,494 | 1,580 | 1,399 | 1,456 | -2.54% | 23,600 | 21億650万 | +5.35% |
| 10/17 | 1,308 | 1,494 | 1,305 | 1,494 | +14.48% | 50,400 | 21億6148万 | +8.18% |
| 10/16 | 1,303 | 1,307 | 1,297 | 1,305 | -0.08% | 1,800 | 18億8804万 | -5.3% |
| 10/15 | 1,320 | 1,320 | 1,294 | 1,306 | +0.69% | 800 | 18億8948万 | -5.64% |
| 10/14 | 1,315 | 1,330 | 1,255 | 1,297 | -2.63% | 5,700 | 18億7646万 | -6.62% |
| 10/10 | 1,325 | 1,333 | 1,315 | 1,332 | +0.53% | 1,100 | 19億2710万 | -4.52% |
| 10/09 | 1,335 | 1,335 | 1,325 | 1,325 | 0% | 400 | 19億1697万 | -5.29% |
| 10/08 | 1,332 | 1,342 | 1,325 | 1,325 | -0.38% | 2,400 | 19億1697万 | -5.56% |
| 10/07 | 1,350 | 1,350 | 1,320 | 1,330 | -1.48% | 5,300 | 19億2421万 | -5.54% |
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。
