| 2026 |
| 10/02 | 580 | 583 | 580 | 583 | 0% | 900 | - | -1.35% |
| 10/01 | 587 | 587 | 583 | 583 | -0.85% | 200 | - | -1.52% |
| 09/30 | 588 | 588 | 588 | 588 | 0% | 200 | - | -0.84% |
| 09/29 | 594 | 594 | 588 | 588 | 0% | 1,300 | - | -0.84% |
| 09/28 | 590 | 593 | 588 | 588 | -0.68% | 1,000 | - | -1.01% |
| 09/25 | 591 | 597 | 587 | 592 | -0.34% | 1,300 | - | -0.34% |
| 09/24 | 592 | 596 | 590 | 594 | +2.06% | 1,900 | - | -0.17% |
| 09/18 | 588 | 588 | 581 | 582 | -1.02% | 2,000 | - | -2.18% |
| 09/17 | 592 | 592 | 588 | 588 | -0.68% | 800 | - | -1.51% |
| 09/16 | 593 | 598 | 591 | 592 | -0.17% | 2,200 | - | -1.17% |
| 09/15 | 598 | 598 | 593 | 593 | +0.17% | 700 | - | -1.17% |
| 09/14 | 593 | 596 | 592 | 592 | +0.34% | 500 | - | -1.5% |
| 09/11 | 591 | 591 | 589 | 590 | -0.34% | 400 | - | -2.16% |
| 09/10 | 605 | 605 | 592 | 592 | -0.84% | 1,700 | - | -1.99% |
| 09/09 | 598 | 598 | 597 | 597 | -0.33% | 700 | - | -1.49% |
| 09/08 | 598 | 599 | 594 | 599 | -0.17% | 1,600 | - | -1.32% |
| 09/07 | 595 | 600 | 595 | 600 | +0.5% | 400 | - | -1.48% |
| 09/04 | 588 | 597 | 588 | 597 | +1.53% | 1,700 | - | -2.29% |
| 09/03 | 588 | 588 | 588 | 588 | +0.34% | 1,000 | - | -3.92% |
| 09/02 | 592 | 592 | 586 | 586 | 0% | 1,000 | - | -4.72% |
| 09/01 | 588 | 589 | 586 | 586 | -0.51% | 1,200 | - | -5.02% |
| 08/31 | 590 | 594 | 586 | 589 | -1.67% | 2,900 | - | -5% |
| 08/28 | 600 | 600 | 591 | 599 | +0.84% | 1,200 | - | -3.54% |
| 08/27 | 595 | 598 | 593 | 594 | -1.82% | 6,000 | - | -4.5% |
| 08/26 | 606 | 606 | 600 | 605 | +0.67% | 600 | - | -2.89% |
| 08/25 | 599 | 601 | 599 | 601 | 0% | 300 | - | -3.69% |
| 08/24 | 599 | 601 | 598 | 601 | +0.84% | 700 | - | -3.84% |
| 08/21 | 607 | 607 | 596 | 596 | -1.49% | 300 | - | -4.79% |
| 08/20 | 609 | 609 | 605 | 605 | +0.17% | 200 | - | -3.35% |
| 08/19 | 600 | 605 | 595 | 604 | +0.67% | 2,500 | - | -3.51% |
| 08/18 | 600 | 600 | 600 | 600 | -0.17% | 1,400 | - | -4.15% |
| 08/17 | 610 | 620 | 590 | 601 | -5.35% | 14,000 | - | -3.99% |
| 08/14 | 15:30 2026年12月期第2四半期決算説明資料 |
| 08/14 | 15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 620 | 635 | 620 | 635 | +2.09% | 1,800 | - | +1.44% |
| 08/13 | 623 | 626 | 612 | 622 | -0.64% | 1,800 | - | -0.32% |
| 08/12 | 626 | 626 | 626 | 626 | 0% | 400 | - | +0.64% |
| 08/10 | 626 | 626 | 626 | 626 | -0.63% | 1,600 | - | +0.81% |
| 08/07 | 628 | 630 | 628 | 630 | +0.32% | 700 | - | +1.78% |
| 08/06 | 633 | 633 | 625 | 628 | -0.63% | 500 | - | +1.95% |
| 08/05 | 622 | 632 | 622 | 632 | +0.16% | 1,000 | - | +3.1% |
| 08/04 | 631 | 631 | 628 | 631 | -0.16% | 500 | - | +3.44% |
| 08/03 | 649 | 660 | 632 | 632 | -2.62% | 2,300 | - | +4.12% |
| 07/31 | 638 | 649 | 636 | 649 | +1.41% | 1,000 | - | +7.63% |
| 07/30 | 641 | 641 | 637 | 640 | -1.39% | 1,600 | - | +6.84% |
| 07/29 | 650 | 650 | 649 | 649 | -0.15% | 500 | - | +8.89% |
| 07/28 | 642 | 650 | 641 | 650 | +0.31% | 1,300 | - | +9.98% |
| 07/27 | 639 | 651 | 637 | 648 | +2.37% | 4,300 | - | +10.39% |
| 07/24 | 620 | 633 | 620 | 633 | +1.61% | 200 | - | +8.76% |
| 07/23 | 622 | 623 | 622 | 623 | +0.81% | 500 | - | +7.6% |
| 07/22 | 618 | 618 | 618 | 618 | -0.32% | 200 | - | +7.29% |
| 07/21 | 620 | 620 | 620 | 620 | 0% | 900 | - | +8.2% |
| 07/17 | 630 | 630 | 620 | 620 | -1.59% | 700 | - | +8.77% |
| 07/16 | 610 | 630 | 610 | 630 | +3.28% | 2,700 | - | +11.11% |
| 07/15 | 600 | 610 | 598 | 610 | +1.67% | 5,200 | - | +8.16% |
| 07/14 | 600 | 600 | 595 | 600 | +0.84% | 1,000 | - | +6.76% |
| 07/13 | 591 | 600 | 591 | 595 | -0.17% | 1,200 | - | +6.25% |
| 07/10 | 15:30 株式会社ヒップスターゲートの株式取得及び簡易株式交換に関する補足資料及び説明動画のお知らせ |
| 07/10 | 599 | 600 | 596 | 596 | -0.5% | 4,000 | - | +6.62% |
| 07/09 | 589 | 599 | 588 | 599 | +1.7% | 2,700 | - | +7.35% |
| 07/08 | 591 | 596 | 589 | 589 | +0.34% | 1,600 | - | +5.75% |
| 07/07 | 588 | 589 | 583 | 587 | 0% | 1,000 | - | +5.58% |
| 07/06 | 571 | 587 | 571 | 587 | +3.35% | 2,000 | - | +5.77% |
| 07/03 | 562 | 568 | 555 | 568 | +1.25% | 3,400 | - | +2.53% |
| 07/02 | 560 | 561 | 554 | 561 | +0.18% | 600 | - | +1.26% |
| 07/01 | 550 | 560 | 550 | 560 | +2.19% | 1,900 | - | +1.08% |
| 06/30 | 554 | 554 | 544 | 548 | -0.72% | 2,700 | - | -1.26% |
| 06/29 | 552 | 553 | 552 | 552 | +0.18% | 900 | - | -0.72% |
| 06/26 | 560 | 560 | 551 | 551 | +0.18% | 4,500 | - | -1.25% |
| 06/25 | 15:30 株式会社ヒップスターゲートの株式取得及び簡易株式交換による完全子会社化に関するお知らせ |
| 06/25 | 547 | 550 | 547 | 550 | +0.73% | 1,000 | - | -1.43% |
| 06/24 | 543 | 546 | 541 | 546 | +1.11% | 1,800 | - | -2.33% |
| 06/23 | 540 | 540 | 540 | 540 | +0.37% | 1,500 | - | -3.57% |
| 06/22 | 538 | 547 | 537 | 538 | -0.55% | 2,900 | - | -4.1% |
| 06/19 | 539 | 543 | 536 | 541 | -0.73% | 1,900 | - | -3.91% |
| 06/18 | 540 | 545 | 540 | 545 | +0.74% | 800 | - | -3.37% |
| 06/17 | 545 | 546 | 538 | 541 | -0.73% | 1,100 | - | -4.25% |
| 06/16 | 540 | 546 | 540 | 545 | +0.93% | 700 | - | -3.88% |
| 06/15 | 545 | 546 | 539 | 540 | -0.92% | 3,100 | - | -4.93% |
| 06/12 | 561 | 561 | 526 | 545 | -2.85% | 17,800 | - | -4.39% |
| 06/11 | 558 | 566 | 558 | 561 | -0.88% | 4,600 | - | -1.75% |
| 06/10 | 569 | 569 | 566 | 566 | +1.07% | 1,700 | - | -1.05% |
| 06/09 | 561 | 564 | 560 | 560 | 0% | 1,500 | - | -2.44% |
| 06/08 | 570 | 570 | 558 | 560 | -2.1% | 2,300 | - | -2.78% |
| 06/05 | 561 | 576 | 561 | 572 | +2.14% | 1,200 | - | -1.04% |
| 06/04 | 555 | 563 | 555 | 560 | -0.88% | 5,500 | - | -3.45% |
| 06/03 | 563 | 565 | 555 | 565 | 0% | 5,000 | - | -3.09% |
| 06/02 | 563 | 571 | 563 | 565 | 0% | 1,900 | - | -3.58% |
| 06/01 | 567 | 571 | 565 | 565 | -1.4% | 1,600 | - | -3.91% |
| 05/29 | 565 | 574 | 565 | 573 | +0.17% | 2,500 | - | -3.21% |
| 05/28 | 565 | 572 | 564 | 572 | 0% | 1,900 | - | -3.7% |
| 05/27 | 574 | 574 | 570 | 572 | -1.38% | 3,300 | - | -4.19% |
| 05/26 | 582 | 582 | 580 | 580 | -0.85% | 200 | - | -3.17% |
| 05/25 | 571 | 585 | 569 | 585 | +2.27% | 3,300 | - | -2.5% |
| 05/22 | 573 | 575 | 570 | 572 | -0.17% | 3,100 | - | -4.98% |
| 05/21 | 566 | 576 | 566 | 573 | +1.06% | 3,100 | - | -5.13% |
| 05/20 | 575 | 575 | 567 | 567 | -0.18% | 2,400 | - | -6.59% |
| 05/19 | 570 | 570 | 562 | 568 | -1.39% | 3,800 | - | -6.89% |
| 05/18 | 571 | 576 | 571 | 576 | +0.35% | 400 | - | -6.04% |
| 05/15 | 572 | 577 | 571 | 574 | 0% | 1,800 | - | -6.67% |
| 05/14 | 15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | 579 | 594 | 571 | 574 | -1.03% | 5,600 | - | -6.97% |
| 05/13 | 578 | 583 | 578 | 580 | +0.35% | 1,500 | - | -6.3% |
| 05/12 | 588 | 588 | 577 | 578 | -1.2% | 1,200 | - | -6.92% |
| 05/11 | 590 | 590 | 577 | 585 | +0.86% | 6,000 | - | -6.1% |
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。
