| 2024 |
| 09/10 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 09/10 | 1,934 | 1,935 | 1,934 | 1,934 | -0.1% | 3,200 | 353億6705万 | 0% |
| 09/09 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 8,000 | 354億363万 | +0.1% |
| 09/06 | 1,934 | 1,935 | 1,934 | 1,934 | -0.1% | 3,500 | 353億6705万 | 0% |
| 09/05 | 1,935 | 1,936 | 1,934 | 1,936 | +0.05% | 4,700 | 354億363万 | +0.1% |
| 09/04 | 1,935 | 1,935 | 1,934 | 1,935 | 0% | 1,900 | 353億8534万 | +0.05% |
| 09/03 | 1,934 | 1,937 | 1,933 | 1,935 | +0.05% | 6,000 | 353億8534万 | +0.05% |
| 09/02 | 1,933 | 1,939 | 1,933 | 1,934 | -0.05% | 18,300 | 353億6705万 | 0% |
| 08/30 | 1,935 | 1,937 | 1,934 | 1,935 | 0% | 12,900 | 353億8534万 | +0.05% |
| 08/29 | 1,936 | 1,936 | 1,934 | 1,935 | -0.05% | 12,000 | 353億8534万 | +0.05% |
| 08/28 | 1,934 | 1,936 | 1,934 | 1,936 | +0.1% | 5,600 | 354億363万 | +0.1% |
| 08/27 | 1,934 | 1,935 | 1,933 | 1,934 | 0% | 6,000 | 353億6705万 | 0% |
| 08/26 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 3,500 | 353億6705万 | 0% |
| 08/23 | 1,934 | 1,935 | 1,934 | 1,934 | -0.15% | 800 | 353億6705万 | +0.05% |
| 08/22 | 1,935 | 1,937 | 1,935 | 1,937 | +0.1% | 3,700 | 354億2191万 | +0.21% |
| 08/21 | 1,934 | 1,937 | 1,934 | 1,935 | -0.05% | 5,200 | 353億8534万 | +0.1% |
| 08/20 | 1,934 | 1,936 | 1,933 | 1,936 | +0.16% | 13,100 | 354億363万 | +0.16% |
| 08/19 | 1,933 | 1,934 | 1,933 | 1,933 | -0.05% | 11,000 | 353億4877万 | 0% |
| 08/16 | 1,933 | 1,934 | 1,933 | 1,934 | 0% | 8,400 | 353億6705万 | +0.05% |
| 08/15 | 1,933 | 1,934 | 1,933 | 1,934 | +0.05% | 7,800 | 353億6705万 | +0.05% |
| 08/14 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 71,800 | 353億4877万 | 0% |
| 08/13 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 44,400 | 353億4877万 | 0% |
| 08/09 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 52,300 | 353億4877万 | 0% |
| 08/08 | （IR情報）17:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 08/08 | 1,935 | 1,936 | 1,933 | 1,933 | -0.1% | 3,500 | 353億4877万 | 0% |
| 08/07 | 1,932 | 1,935 | 1,931 | 1,935 | +0.21% | 27,600 | 353億8534万 | +0.1% |
| 08/06 | 1,932 | 1,933 | 1,931 | 1,931 | 0% | 23,200 | 353億1219万 | -0.1% |
| 08/05 | 1,933 | 1,933 | 1,931 | 1,931 | -0.1% | 73,800 | 353億1219万 | -0.1% |
| 08/02 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 10,800 | 353億4877万 | -0.05% |
| 08/01 | 1,934 | 1,934 | 1,933 | 1,933 | -0.05% | 10,600 | 353億4877万 | 0% |
| 07/31 | 1,934 | 1,934 | 1,933 | 1,934 | +0.05% | 13,900 | 353億6705万 | +0.05% |
| 07/30 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 17,700 | 353億4877万 | 0% |
| 07/29 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 13,100 | 353億4877万 | -0.05% |
| 07/26 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 3,000 | 353億4877万 | -0.05% |
| 07/25 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 2,500 | 353億4877万 | -0.05% |
| 07/24 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 14,500 | 353億4877万 | -0.05% |
| 07/23 | 1,933 | 1,934 | 1,933 | 1,933 | -0.05% | 9,000 | 353億4877万 | -0.05% |
| 07/22 | 1,933 | 1,934 | 1,933 | 1,934 | +0.05% | 2,500 | 353億6705万 | 0% |
| 07/19 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 8,700 | 353億4877万 | -0.05% |
| 07/18 | 1,933 | 1,934 | 1,933 | 1,933 | 0% | 11,800 | 353億4877万 | -0.05% |
| 07/17 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 3,700 | 353億4877万 | -0.05% |
| 07/16 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 12,700 | 353億4877万 | -0.05% |
| 07/12 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 22,300 | 353億4877万 | -0.05% |
| 07/11 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 5,300 | 353億4877万 | -0.05% |
| 07/10 | 1,934 | 1,934 | 1,933 | 1,933 | 0% | 6,200 | 353億4877万 | -0.05% |
| 07/09 | 1,934 | 1,935 | 1,933 | 1,933 | 0% | 11,900 | 353億4877万 | -0.05% |
| 07/08 | 1,933 | 1,934 | 1,933 | 1,933 | +0.05% | 10,900 | 353億4877万 | -0.05% |
| 07/05 | （IR情報）15:00 2024年11月期第2四半期決算短信〔日本基準〕(非連結) |
| 07/05 | 1,934 | 1,934 | 1,932 | 1,932 | -0.05% | 17,300 | 353億3048万 | -0.1% |
| 07/04 | 1,934 | 1,935 | 1,933 | 1,933 | -0.05% | 10,600 | 353億4877万 | -0.05% |
| 07/03 | 1,937 | 1,937 | 1,934 | 1,934 | -0.21% | 14,800 | 353億6705万 | -0.05% |
| 07/02 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 07/02 | 1,935 | 1,938 | 1,935 | 1,938 | +0.21% | 11,000 | 354億4020万 | +0.16% |
| 07/01 | 1,938 | 1,938 | 1,934 | 1,934 | -0.26% | 7,500 | 353億6705万 | 0% |
| 06/28 | 1,934 | 1,942 | 1,932 | 1,939 | +0.41% | 185,900 | 354億5849万 | +0.21% |
| 06/27 | 1,934 | 1,938 | 1,931 | 1,931 | -0.1% | 507,800 | 353億1219万 | -0.16% |
| 06/26 | 1,935 | 1,937 | 1,932 | 1,933 | -0.05% | 97,600 | 353億4877万 | -0.1% |
| 06/25 | 1,935 | 1,937 | 1,933 | 1,934 | -0.05% | 85,300 | 353億6705万 | -0.05% |
| 06/24 | 1,934 | 1,935 | 1,934 | 1,935 | +0.05% | 10,800 | 353億8534万 | 0% |
| 06/21 | 1,935 | 1,938 | 1,934 | 1,934 | 0% | 9,800 | 353億6705万 | -0.05% |
| 06/20 | 1,935 | 1,935 | 1,934 | 1,934 | -0.15% | 4,800 | 353億6705万 | -0.05% |
| 06/19 | 1,934 | 1,937 | 1,934 | 1,937 | +0.16% | 2,200 | 354億2191万 | +0.05% |
| 06/18 | 1,937 | 1,939 | 1,934 | 1,934 | 0% | 3,100 | 353億6705万 | -0.1% |
| 06/17 | 1,933 | 1,935 | 1,933 | 1,934 | +0.05% | 23,600 | 353億6705万 | -0.1% |
| 06/14 | 1,933 | 1,935 | 1,933 | 1,933 | -0.05% | 29,100 | 353億4877万 | -0.15% |
| 06/13 | 1,934 | 1,934 | 1,933 | 1,934 | +0.05% | 10,900 | 353億6705万 | -0.15% |
| 06/12 | 1,934 | 1,935 | 1,933 | 1,933 | -0.05% | 18,600 | 353億4877万 | -0.21% |
| 06/11 | 1,934 | 1,937 | 1,934 | 1,934 | 0% | 10,300 | 353億6705万 | -0.15% |
| 06/10 | 1,934 | 1,935 | 1,933 | 1,934 | 0% | 10,400 | 353億6705万 | -0.15% |
| 06/07 | （5%ルール）野村證券（0.01%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.24%）野村アセットマネジメント（2.05%） |
| 06/07 | （5%ルール）みずほ証券（0.9%）アセットマネジメントOne（0.31%） |
| 06/07 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 24,000 | 353億6705万 | -0.15% |
| 06/06 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 33,300 | 353億6705万 | -0.21% |
| 06/05 | 1,934 | 1,935 | 1,934 | 1,934 | 0% | 26,300 | 353億6705万 | -0.21% |
| 06/04 | 1,935 | 1,935 | 1,934 | 1,934 | -0.05% | 22,300 | 353億6705万 | -0.21% |
| 06/03 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 06/03 | 1,936 | 1,939 | 1,934 | 1,935 | -0.21% | 23,800 | 353億8534万 | -0.15% |
| 05/31 | 1,934 | 1,939 | 1,934 | 1,939 | +0.26% | 57,600 | 354億5849万 | +0.05% |
| 05/30 | （5%ルール）サスヤマ（0%）神山茂（0%） |
| 05/30 | 1,934 | 1,935 | 1,934 | 1,934 | -0.15% | 42,000 | 353億6705万 | -0.21% |
| 05/29 | （5%ルール）NTTデータ（82.1%） |
| 05/29 | 1,934 | 1,937 | 1,934 | 1,937 | +0.16% | 39,700 | 354億2191万 | -0.05% |
| 05/28 | 1,934 | 1,935 | 1,934 | 1,934 | -0.05% | 65,000 | 353億6705万 | -0.21% |
| 05/27 | 1,933 | 1,935 | 1,933 | 1,935 | +0.1% | 19,300 | 353億8534万 | -0.15% |
| 05/24 | （IR情報）15:00 株式NTTデータによる当社株券等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 05/24 | 1,934 | 1,934 | 1,933 | 1,933 | -0.21% | 13,000 | 353億4877万 | -0.26% |
| 05/23 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 75,300 | 354億2191万 | -0.05% |
| 05/22 | 1,937 | 1,939 | 1,937 | 1,937 | -0.05% | 25,400 | 354億2191万 | -0.05% |
| 05/21 | （5%ルール）野村アセットマネジメント（2.02%）ノムラインターナショナルピーエルシー(NOMURA IN…（4.56%）野村證券（0.88%） |
| 05/21 | 1,940 | 1,941 | 1,938 | 1,938 | -0.1% | 19,000 | 354億4020万 | 0% |
| 05/20 | 1,940 | 1,941 | 1,940 | 1,940 | 0% | 75,100 | 354億7678万 | +0.1% |
| 05/17 | 1,940 | 1,941 | 1,940 | 1,940 | -0.05% | 78,500 | 354億7678万 | +0.1% |
| 05/16 | 1,941 | 1,942 | 1,940 | 1,941 | +0.05% | 65,600 | 354億9506万 | +0.15% |
| 05/15 | 1,940 | 1,942 | 1,940 | 1,940 | 0% | 137,200 | 354億7678万 | +0.57% |
| 05/14 | 1,941 | 1,941 | 1,940 | 1,940 | -0.1% | 107,100 | 354億7678万 | +1.68% |
| 05/13 | 1,940 | 1,943 | 1,940 | 1,942 | +0.1% | 187,600 | 355億1335万 | +2.86% |
| 05/10 | 1,941 | 1,945 | 1,939 | 1,940 | -0.05% | 159,000 | 354億7678万 | +3.85% |
| 05/09 | （5%ルール）みずほ証券（6.14%）アセットマネジメントOne（1.04%） |
| 05/09 | 1,940 | 1,942 | 1,939 | 1,941 | +0.1% | 358,500 | 354億9506万 | +5.03% |
| 05/08 | 1,939 | 1,939 | 1,938 | 1,939 | 0% | 184,300 | 354億5849万 | +6.07% |
| 05/07 | 1,939 | 1,939 | 1,938 | 1,939 | 0% | 106,100 | 354億5849万 | +7.13% |
| 05/02 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 121,000 | 354億5849万 | +8.32% |
| 05/01 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 49,500 | 354億2191万 | +9.37% |
| 04/30 | 1,938 | 1,939 | 1,937 | 1,937 | 0% | 132,800 | 354億2191万 | +10.62% |
| 04/26 | 1,938 | 1,938 | 1,937 | 1,937 | -0.05% | 337,100 | 354億2191万 | +11.9% |
| 04/25 | 1,938 | 1,939 | 1,938 | 1,938 | 0% | 51,300 | 354億4020万 | +13.27% |
| 04/24 | 1,939 | 1,940 | 1,938 | 1,938 | -0.05% | 42,000 | 354億4020万 | +14.47% |
| 04/23 | 1,937 | 1,939 | 1,937 | 1,939 | +0.1% | 218,000 | 354億5849万 | +15.83% |
| 04/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（1.98%） |
| 04/22 | （5%ルール）野村證券（0.84%）野村アセットマネジメント（2.93%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.94%） |
| 04/22 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 66,400 | 354億2191万 | +17.04% |
| 04/19 | 1,937 | 1,938 | 1,936 | 1,937 | +0.05% | 169,500 | 354億2191万 | +18.54% |
| 04/18 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 91,000 | 354億363万 | +19.95% |
| 04/17 | 1,937 | 1,937 | 1,936 | 1,936 | 0% | 66,600 | 354億363万 | +21.53% |
| 04/12 | （5%ルール）サスヤマ（6.56%）神山茂（16.15%） |
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。
