| 2026 |
| 03/09 | 968 | 968 | 967 | 967 | -0.1% | 51,000 | 87億9470万 | +10.51% |
| 03/06 | 968 | 969 | 968 | 968 | 0% | 105,400 | 88億379万 | +11.91% |
| 03/05 | （5%ルール）東海東京証券（7.13%） |
| 03/05 | 968 | 968 | 968 | 968 | 0% | 12,200 | 88億379万 | +13.08% |
| 03/04 | 969 | 969 | 968 | 968 | 0% | 68,000 | 88億379万 | +14.29% |
| 03/03 | 969 | 969 | 968 | 968 | -0.1% | 122,500 | 88億379万 | +15.51% |
| 03/02 | 970 | 970 | 969 | 969 | 0% | 62,100 | 88億1289万 | +16.89% |
| 02/27 | 968 | 969 | 968 | 969 | +0.1% | 50,900 | 88億1289万 | +18.17% |
| 02/26 | 969 | 969 | 968 | 968 | 0% | 9,000 | 88億379万 | +19.36% |
| 02/25 | 968 | 969 | 968 | 968 | 0% | 233,900 | 88億379万 | +20.7% |
| 02/24 | 969 | 969 | 968 | 968 | -0.1% | 37,600 | 88億379万 | +22.07% |
| 02/20 | （5%ルール）奥村学（0%）フラクタル・ビジネス（0%） |
| 02/20 | （5%ルール）川畑泰史（19.7%）川畑遥（3.52%） |
| 02/20 | 968 | 969 | 968 | 969 | +0.1% | 9,100 | 88億1289万 | +23.6% |
| 02/19 | 968 | 969 | 968 | 968 | 0% | 78,900 | 88億379万 | +25.06% |
| 02/18 | 968 | 969 | 967 | 968 | 0% | 376,100 | 88億379万 | +26.54% |
| 02/17 | （5%ルール）ハードオフコーポレーション（14.17%） |
| 02/17 | 968 | 969 | 967 | 968 | +7.44% | 2,103,800 | 88億379万 | +28.04% |
| 02/16 | 901 | 901 | 901 | 901 | +19.97% | 4,900 | 81億9444万 | +20.62% |
| 02/13 | （IR情報）20:15 MBOの実施に関する賛同の意見表明及び応募の推奨に関するお知らせ |
| 02/13 | （IR情報）20:15 IAPF3株式会社による株式会社ワットマン(証券コード:9927)の普通株式に対する公開買付けの開始に関するお知らせ |
| 02/13 | （IR情報）20:15 特別利益計上に関するお知らせ |
| 02/13 | （IR情報）20:15 2026年3月期配当予想の修正(無配)に関するお知らせ |
| 02/13 | （IR情報）20:15 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 779 | 781 | 751 | 751 | -3.72% | 2,700 | 68億3021万 | +1.35% |
| 02/12 | 737 | 849 | 737 | 780 | +6.56% | 13,700 | 70億9396万 | +5.26% |
| 02/10 | （IR情報）15:30 2026年3月期1月度月次売上状況(単体)のお知らせ |
| 02/10 | 731 | 732 | 731 | 732 | -1.21% | 200 | 66億5741万 | -1.08% |
| 02/09 | 741 | 741 | 741 | 741 | -0.13% | 100 | 67億3927万 | +0.14% |
| 02/06 | 731 | 742 | 731 | 742 | +0.82% | 2,600 | 67億4836万 | +0.27% |
| 02/05 | 734 | 736 | 732 | 736 | +0.41% | 400 | 66億9379万 | -0.67% |
| 02/03 | 731 | 733 | 731 | 733 | +0.27% | 200 | 66億6651万 | -1.08% |
| 01/29 | 731 | 731 | 731 | 731 | -0.14% | 200 | 66億4832万 | -1.35% |
| 01/28 | 733 | 733 | 732 | 732 | +0.14% | 300 | 66億5741万 | -1.35% |
| 01/27 | 736 | 736 | 731 | 731 | +0.27% | 400 | 66億4832万 | -1.62% |
| 01/26 | 735 | 739 | 727 | 729 | -1.35% | 2,300 | 66億3013万 | -1.88% |
| 01/23 | 740 | 740 | 739 | 739 | -0.27% | 300 | 67億2108万 | -0.67% |
| 01/22 | 741 | 741 | 741 | 741 | +0.14% | 200 | 67億3927万 | -0.4% |
| 01/21 | 741 | 742 | 739 | 740 | -0.4% | 500 | 67億3017万 | -0.67% |
| 01/20 | 747 | 747 | 742 | 743 | +0.13% | 700 | 67億5746万 | -0.27% |
| 01/19 | 749 | 749 | 742 | 742 | -0.27% | 9,100 | 67億4836万 | -0.4% |
| 01/16 | 744 | 749 | 741 | 744 | +0.13% | 2,400 | 67億6655万 | -0.13% |
| 01/15 | 744 | 750 | 743 | 743 | -0.13% | 1,600 | 67億5746万 | -0.4% |
| 01/14 | 741 | 749 | 741 | 744 | +0.4% | 1,400 | 67億6655万 | -0.27% |
| 01/13 | （IR情報）9:15 2026年3月期12月度月次売上状況(単体)のお知らせ |
| 01/13 | 741 | 746 | 741 | 741 | +0.41% | 1,200 | 67億3927万 | -0.67% |
| 01/09 | 742 | 742 | 737 | 738 | +0.14% | 800 | 67億1198万 | -1.07% |
| 01/08 | 738 | 744 | 737 | 737 | 0% | 1,700 | 67億289万 | -1.34% |
| 01/07 | 737 | 743 | 736 | 737 | -1.21% | 2,000 | 67億289万 | -1.34% |
| 01/06 | 740 | 746 | 738 | 746 | +0.13% | 3,200 | 67億8474万 | -0.27% |
| 01/05 | 747 | 747 | 745 | 745 | -0.27% | 1,600 | 67億7564万 | -0.4% |
| 2025 |
| 12/30 | 748 | 755 | 746 | 747 | -0.93% | 3,100 | 67億9383万 | -0.13% |
| 12/29 | 750 | 754 | 750 | 754 | +0.94% | 2,900 | 68億5750万 | +0.8% |
| 12/26 | 747 | 751 | 746 | 747 | -0.13% | 500 | 67億9383万 | -0.13% |
| 12/25 | 750 | 755 | 747 | 748 | +0.13% | 600 | 68億293万 | 0% |
| 12/24 | 740 | 754 | 740 | 747 | +0.27% | 23,400 | 67億9383万 | -0.13% |
| 12/23 | 745 | 745 | 743 | 745 | 0% | 1,400 | 67億7564万 | -0.4% |
| 12/22 | 746 | 746 | 745 | 745 | -0.27% | 300 | 67億7564万 | -0.53% |
| 12/19 | 750 | 750 | 747 | 747 | 0% | 200 | 67億9383万 | -0.27% |
| 12/18 | 746 | 750 | 746 | 747 | +0.13% | 1,000 | 67億9383万 | -0.4% |
| 12/17 | 746 | 751 | 746 | 746 | -0.13% | 700 | 67億8474万 | -0.67% |
| 12/16 | 748 | 751 | 747 | 747 | -0.27% | 400 | 67億9383万 | -0.66% |
| 12/15 | 752 | 755 | 746 | 749 | +0.27% | 1,600 | 68億1202万 | -0.4% |
| 12/12 | 743 | 755 | 743 | 747 | +0.13% | 2,700 | 67億9383万 | -0.8% |
| 12/11 | 752 | 752 | 741 | 746 | -0.4% | 12,200 | 67億8474万 | -0.93% |
| 12/10 | （IR情報）15:30 2026年3月期11月度月次売上状況(単体)のお知らせ |
| 12/10 | 753 | 753 | 749 | 749 | -0.27% | 300 | 68億1202万 | -0.66% |
| 12/09 | 752 | 752 | 751 | 751 | -0.13% | 200 | 68億3021万 | -0.53% |
| 12/08 | 747 | 752 | 747 | 752 | +0.67% | 300 | 68億3931万 | -0.4% |
| 12/05 | 747 | 754 | 747 | 747 | 0% | 1,200 | 67億9383万 | -0.93% |
| 12/04 | 748 | 757 | 747 | 747 | -0.13% | 2,400 | 67億9383万 | -0.93% |
| 12/03 | 747 | 756 | 747 | 748 | +0.13% | 600 | 68億293万 | -0.8% |
| 12/02 | 751 | 751 | 747 | 747 | 0% | 200 | 67億9383万 | -0.93% |
| 12/01 | 751 | 751 | 747 | 747 | -0.53% | 300 | 67億9383万 | -0.93% |
| 11/27 | 746 | 751 | 741 | 751 | +0.13% | 1,000 | 68億3021万 | -0.53% |
| 11/26 | 747 | 757 | 747 | 750 | +0.4% | 600 | 68億2112万 | -0.53% |
| 11/25 | 751 | 752 | 747 | 747 | +0.54% | 700 | 67億9383万 | -0.93% |
| 11/21 | 750 | 759 | 743 | 743 | -0.93% | 3,400 | 67億5746万 | -1.46% |
| 11/20 | 755 | 757 | 750 | 750 | 0% | 1,100 | 68億2112万 | -0.66% |
| 11/18 | 756 | 756 | 750 | 750 | 0% | 300 | 68億2112万 | -0.66% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 755 | 755 | 750 | 750 | -0.4% | 300 | 68億2112万 | -0.79% |
| 11/13 | 758 | 758 | 753 | 753 | -0.79% | 800 | 68億4840万 | -0.4% |
| 11/12 | 762 | 767 | 759 | 759 | -0.39% | 1,400 | 69億297万 | +0.26% |
| 11/11 | 764 | 789 | 759 | 762 | -0.39% | 4,500 | 69億3026万 | +0.66% |
| 11/10 | （IR情報）15:30 2026年3月期10月度月次売上状況(単体)のお知らせ |
| 11/10 | 757 | 777 | 757 | 765 | +0.26% | 1,300 | 69億5754万 | +1.06% |
| 11/07 | 755 | 788 | 752 | 763 | -0.91% | 3,200 | 69億3935万 | +0.79% |
| 11/06 | 763 | 770 | 762 | 770 | +0.26% | 400 | 70億302万 | +1.72% |
| 11/05 | 770 | 780 | 753 | 768 | +0.79% | 7,700 | 69億8483万 | +1.32% |
| 11/04 | 755 | 769 | 753 | 762 | +0.66% | 2,000 | 69億3026万 | +0.53% |
| 10/31 | 751 | 769 | 751 | 757 | +0.13% | 600 | 68億8478万 | -0.13% |
| 10/30 | 769 | 770 | 756 | 756 | -1.82% | 4,600 | 68億7569万 | -0.26% |
| 10/29 | 746 | 770 | 744 | 770 | +1.99% | 8,300 | 70億302万 | +1.45% |
| 10/28 | 746 | 755 | 744 | 755 | +1.34% | 2,200 | 68億6659万 | -0.53% |
| 10/27 | 745 | 754 | 745 | 745 | +0.13% | 1,700 | 67億7564万 | -1.97% |
| 10/24 | 744 | 748 | 744 | 744 | -0.13% | 500 | 67億6655万 | -2.23% |
| 10/23 | 745 | 755 | 745 | 745 | +0.27% | 2,600 | 67億7564万 | -2.1% |
| 10/22 | （5%ルール）奥村学（5.22%）フラクタル・ビジネス（3.32%） |
| 10/22 | 753 | 753 | 743 | 743 | -1.59% | 2,500 | 67億5746万 | -2.49% |
| 10/21 | 750 | 755 | 745 | 755 | +0.53% | 2,000 | 68億6659万 | -1.05% |
| 10/20 | 759 | 759 | 748 | 751 | +0.4% | 300 | 68億3021万 | -1.7% |
| 10/17 | 749 | 750 | 748 | 748 | -0.13% | 800 | 68億293万 | -2.09% |
| 10/16 | 748 | 750 | 748 | 749 | +0.13% | 2,500 | 68億1202万 | -2.09% |
| 10/15 | 753 | 753 | 748 | 748 | -0.27% | 900 | 68億293万 | -2.35% |
| 10/14 | 760 | 761 | 748 | 750 | -1.32% | 21,100 | 68億2112万 | -2.09% |
| 10/10 | （IR情報）15:30 2026年3月期9月度月次売上状況(単体)のお知らせ |
| 10/10 | 762 | 763 | 760 | 760 | -0.26% | 1,700 | 69億1207万 | -0.91% |
| 10/09 | 767 | 771 | 762 | 762 | -0.65% | 1,600 | 69億3026万 | -0.65% |
| 10/08 | 762 | 767 | 762 | 767 | +0.92% | 500 | 69億7573万 | 0% |
| 10/07 | 766 | 766 | 760 | 760 | -0.78% | 2,800 | 69億1207万 | -0.78% |
| 10/06 | 764 | 770 | 764 | 766 | +0.26% | 900 | 69億6664万 | 0% |
| 10/03 | 765 | 767 | 763 | 764 | 0% | 600 | 69億4845万 | -0.26% |
| 10/01 | 765 | 771 | 764 | 764 | -0.52% | 1,900 | 69億4845万 | -0.26% |
| 09/30 | 770 | 788 | 760 | 768 | -1.92% | 8,000 | 69億8483万 | +0.13% |
| 09/29 | 765 | 783 | 763 | 783 | +1.29% | 1,200 | 71億2125万 | +2.22% |
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。
