| 2026 |
| 03/09 | 1,722 | 1,764 | 1,716 | 1,758 | +0.06% | 56,000 | 567億9445万 | -1.9% |
| 03/06 | 1,747 | 1,775 | 1,737 | 1,757 | +0.57% | 34,600 | 567億6214万 | -2.33% |
| 03/05 | 1,739 | 1,755 | 1,738 | 1,747 | +2.22% | 43,300 | 564億3908万 | -3.16% |
| 03/04 | 1,734 | 1,735 | 1,709 | 1,709 | -2.29% | 64,600 | 552億1144万 | -5.68% |
| 03/03 | 1,781 | 1,788 | 1,749 | 1,749 | -1.85% | 58,300 | 565億369万 | -3.9% |
| 03/02 | 1,770 | 1,792 | 1,753 | 1,782 | -1.16% | 71,400 | 575億6980万 | -2.57% |
| 02/27 | 1,791 | 1,810 | 1,790 | 1,803 | +0.28% | 76,200 | 582億4823万 | -1.85% |
| 02/26 | 1,758 | 1,802 | 1,756 | 1,798 | +2.8% | 96,300 | 580億8670万 | -2.39% |
| 02/25 | 1,740 | 1,751 | 1,736 | 1,749 | +0.81% | 50,300 | 565億369万 | -5.41% |
| 02/24 | 1,745 | 1,749 | 1,723 | 1,735 | -0.52% | 50,600 | 560億5140万 | -6.62% |
| 02/20 | 1,762 | 1,765 | 1,744 | 1,744 | -1.25% | 56,400 | 563億4216万 | -6.69% |
| 02/19 | 1,754 | 1,771 | 1,746 | 1,766 | +0.97% | 92,100 | 570億5290万 | -6.06% |
| 02/18 | 1,737 | 1,760 | 1,734 | 1,749 | +0.98% | 84,800 | 565億369万 | -7.41% |
| 02/17 | 1,730 | 1,743 | 1,715 | 1,732 | -0.63% | 69,300 | 559億5448万 | -8.79% |
| 02/16 | 1,720 | 1,744 | 1,712 | 1,743 | +1.93% | 98,300 | 563億985万 | -8.7% |
| 02/13 | 1,789 | 1,793 | 1,701 | 1,710 | -5.11% | 121,600 | 552億4374万 | -10.94% |
| 02/12 | 1,830 | 1,838 | 1,795 | 1,802 | -1.21% | 75,500 | 582億1592万 | -6.73% |
| 02/10 | 1,818 | 1,845 | 1,818 | 1,824 | +1.84% | 43,700 | 589億2666万 | -6.03% |
| 02/09 | 1,818 | 1,818 | 1,761 | 1,791 | -0.39% | 159,100 | 578億6055万 | -8.06% |
| 02/06 | 1,858 | 1,864 | 1,790 | 1,798 | -4.31% | 95,500 | 580億8670万 | -8.08% |
| 02/05 | 1,876 | 1,909 | 1,838 | 1,879 | -0.63% | 127,200 | 607億351万 | -4.33% |
| 02/04 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,934 | 1,944 | 1,881 | 1,891 | -2.83% | 109,600 | 610億9118万 | -3.96% |
| 02/03 | 1,922 | 1,963 | 1,917 | 1,946 | +1.83% | 28,200 | 628億6803万 | -1.37% |
| 02/02 | 1,938 | 1,944 | 1,896 | 1,911 | -1.04% | 58,000 | 617億3731万 | -3.19% |
| 01/30 | 1,936 | 1,936 | 1,899 | 1,931 | +0.73% | 69,100 | 623億8343万 | -2.23% |
| 01/29 | 1,918 | 1,922 | 1,880 | 1,917 | +0.74% | 56,600 | 619億3115万 | -2.94% |
| 01/28 | 1,921 | 1,925 | 1,903 | 1,903 | -1.35% | 32,200 | 614億7886万 | -3.6% |
| 01/27 | 1,924 | 1,952 | 1,916 | 1,929 | +0.26% | 35,500 | 623億1882万 | -2.23% |
| 01/26 | 1,965 | 1,968 | 1,916 | 1,924 | -2.43% | 63,800 | 621億5729万 | -2.38% |
| 01/23 | 1,965 | 1,980 | 1,961 | 1,972 | +0.31% | 32,000 | 637億799万 | +0.2% |
| 01/22 | 1,936 | 1,967 | 1,935 | 1,966 | +1.55% | 36,600 | 635億1415万 | +0.1% |
| 01/21 | 1,965 | 1,965 | 1,922 | 1,936 | -1.63% | 49,000 | 625億4496万 | -1.22% |
| 01/20 | 1,985 | 1,985 | 1,945 | 1,968 | -0.86% | 49,100 | 635億7877万 | +0.61% |
| 01/19 | 2,020 | 2,024 | 1,983 | 1,985 | -1.73% | 27,100 | 641億2797万 | +1.69% |
| 01/16 | 1,985 | 2,023 | 1,985 | 2,020 | +1.15% | 24,400 | 652億5869万 | +3.7% |
| 01/15 | 1,990 | 2,016 | 1,988 | 1,997 | -0.2% | 33,200 | 645億1565万 | +2.89% |
| 01/14 | 1,980 | 2,013 | 1,980 | 2,001 | +0.3% | 34,100 | 646億4487万 | +3.41% |
| 01/13 | 2,016 | 2,018 | 1,985 | 1,995 | -0.1% | 48,400 | 644億5104万 | +3.42% |
| 01/09 | 2,028 | 2,033 | 1,997 | 1,997 | -0.7% | 43,100 | 645億1565万 | +3.9% |
| 01/08 | 2,023 | 2,033 | 1,993 | 2,011 | -0.35% | 57,700 | 649億6794万 | +4.9% |
| 01/07 | 2,029 | 2,045 | 2,018 | 2,018 | -0.3% | 43,100 | 651億9408万 | +5.6% |
| 01/06 | 1,991 | 2,030 | 1,991 | 2,024 | +1.71% | 40,500 | 653億8792万 | +6.19% |
| 01/05 | 1,979 | 2,002 | 1,960 | 1,990 | +0.05% | 34,900 | 642億8950万 | +4.79% |
| 2025 |
| 12/30 | 2,008 | 2,009 | 1,989 | 1,989 | -1.04% | 22,600 | 642億5720万 | +4.96% |
| 12/29 | 1,992 | 2,010 | 1,980 | 2,010 | +1.36% | 48,500 | 649億3563万 | +6.46% |
| 12/26 | 1,990 | 1,990 | 1,966 | 1,983 | -0.35% | 27,100 | 640億6336万 | +5.37% |
| 12/25 | 1,980 | 1,991 | 1,964 | 1,990 | +0.96% | 29,700 | 642億8950万 | +6.08% |
| 12/24 | 1,958 | 1,977 | 1,953 | 1,971 | +0.72% | 35,400 | 636億7568万 | +5.46% |
| 12/23 | 1,936 | 1,961 | 1,936 | 1,957 | +1.61% | 41,800 | 632億2340万 | +4.99% |
| 12/22 | 1,900 | 1,927 | 1,885 | 1,926 | +1.9% | 41,100 | 622億2190万 | +3.49% |
| 12/19 | 1,857 | 1,898 | 1,857 | 1,890 | +0.43% | 31,400 | 610億5888万 | +1.72% |
| 12/18 | 1,851 | 1,889 | 1,851 | 1,882 | +0.75% | 35,200 | 608億43万 | +1.29% |
| 12/17 | 1,879 | 1,880 | 1,853 | 1,868 | +0.43% | 18,800 | 603億4814万 | +0.59% |
| 12/16 | 1,875 | 1,875 | 1,846 | 1,860 | -0.37% | 40,700 | 600億8969万 | +0.11% |
| 12/15 | 1,853 | 1,874 | 1,850 | 1,867 | +0.76% | 48,600 | 603億1583万 | +0.48% |
| 12/12 | 1,855 | 1,874 | 1,853 | 1,853 | -0.38% | 24,600 | 598億6354万 | -0.22% |
| 12/11 | 1,867 | 1,889 | 1,847 | 1,860 | -0.37% | 41,600 | 600億8969万 | +0.16% |
| 12/10 | 1,867 | 1,888 | 1,855 | 1,867 | +0.27% | 34,200 | 603億1583万 | +0.59% |
| 12/09 | 1,870 | 1,870 | 1,852 | 1,862 | +0.32% | 23,600 | 601億5430万 | +0.27% |
| 12/08 | 1,845 | 1,868 | 1,836 | 1,856 | +0.71% | 33,100 | 599億6046万 | +0.11% |
| 12/05 | 1,832 | 1,857 | 1,825 | 1,843 | -0.54% | 42,500 | 595億4048万 | -0.32% |
| 12/04 | 1,835 | 1,861 | 1,821 | 1,853 | +1.53% | 31,300 | 598億6354万 | +0.43% |
| 12/03 | 1,870 | 1,878 | 1,825 | 1,825 | -2.41% | 30,800 | 589億5897万 | -0.92% |
| 12/02 | 1,857 | 1,882 | 1,855 | 1,870 | +0.27% | 24,300 | 604億1275万 | +1.52% |
| 12/01 | （5%ルール）是枝伸彦（5.31%）エヌケー HD（11.37%） |
| 12/01 | （5%ルール）HN HD（20.12%） |
| 12/01 | 1,875 | 1,878 | 1,858 | 1,865 | -1.06% | 28,800 | 602億5122万 | +1.36% |
| 11/28 | 1,845 | 1,886 | 1,845 | 1,885 | +1.89% | 25,900 | 608億9734万 | +2.56% |
| 11/27 | 1,884 | 1,891 | 1,848 | 1,850 | -1.8% | 25,300 | 597億6662万 | +0.76% |
| 11/26 | 1,835 | 1,888 | 1,816 | 1,884 | +2.67% | 43,900 | 608億6504万 | +2.73% |
| 11/25 | 1,859 | 1,859 | 1,825 | 1,835 | -1.34% | 17,900 | 592億8203万 | +0.22% |
| 11/21 | 1,826 | 1,860 | 1,826 | 1,860 | +1.86% | 22,100 | 600億8969万 | +1.69% |
| 11/20 | （IR情報）16:00 主要株主および主要株主である筆頭株主の異動(予定)ならびに公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 11/20 | 1,838 | 1,838 | 1,826 | 1,826 | +0.38% | 10,600 | 589億9127万 | -0.05% |
| 11/19 | 1,838 | 1,841 | 1,819 | 1,819 | -1.03% | 14,500 | 587億6513万 | -0.38% |
| 11/18 | 1,856 | 1,863 | 1,837 | 1,838 | -1.76% | 21,000 | 593億7895万 | +0.71% |
| 11/17 | 1,869 | 1,879 | 1,854 | 1,871 | +0.11% | 24,700 | 604億4506万 | +2.58% |
| 11/14 | 1,863 | 1,888 | 1,850 | 1,869 | -0.05% | 29,500 | 603億8044万 | +2.52% |
| 11/13 | 1,893 | 1,893 | 1,861 | 1,870 | -0.43% | 14,800 | 604億1275万 | +2.69% |
| 11/12 | 1,879 | 1,900 | 1,870 | 1,878 | -0.05% | 26,500 | 606億7120万 | +3.19% |
| 11/11 | 1,877 | 1,887 | 1,852 | 1,879 | +0.43% | 36,100 | 607億351万 | +3.3% |
| 11/10 | 1,846 | 1,875 | 1,803 | 1,871 | +1.85% | 67,100 | 604億4506万 | +3.03% |
| 11/07 | 1,845 | 1,846 | 1,821 | 1,837 | -0.43% | 20,600 | 593億4664万 | +1.27% |
| 11/06 | 1,832 | 1,848 | 1,795 | 1,845 | 0% | 55,600 | 596億509万 | +1.77% |
| 11/05 | 1,874 | 1,890 | 1,835 | 1,845 | -2.89% | 39,800 | 596億509万 | +1.65% |
| 11/04 | 1,869 | 1,934 | 1,850 | 1,900 | +7.71% | 105,900 | 613億8194万 | +4.57% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,761 | 1,764 | 1,745 | 1,764 | +1.32% | 28,300 | 569億8828万 | -3.02% |
| 10/30 | （IR情報）11:30 当社初の「統合報告書2025」発行のお知らせ |
| 10/30 | 1,740 | 1,757 | 1,740 | 1,741 | +0.06% | 33,600 | 562億4524万 | -4.65% |
| 10/29 | （IR情報）18:00 SaaS型クラウドERP新製品『LucaTech GX Lite』提供開始に関するお知らせ |
| 10/29 | 1,777 | 1,777 | 1,740 | 1,740 | -2.08% | 33,100 | 562億1293万 | -5.07% |
| 10/28 | 1,822 | 1,822 | 1,777 | 1,777 | -3.21% | 28,900 | 574億827万 | -3.48% |
| 10/27 | 1,837 | 1,850 | 1,818 | 1,836 | +1.1% | 19,900 | 593億1434万 | -0.7% |
| 10/24 | 1,820 | 1,825 | 1,809 | 1,816 | -0.22% | 18,900 | 586億6821万 | -1.89% |
| 10/23 | 1,821 | 1,834 | 1,812 | 1,820 | -0.05% | 18,800 | 587億9744万 | -1.83% |
| 10/22 | 1,831 | 1,839 | 1,821 | 1,821 | +0.05% | 22,100 | 588億2974万 | -1.89% |
| 10/21 | 1,812 | 1,826 | 1,804 | 1,820 | +0.83% | 14,900 | 587億9744万 | -2.05% |
| 10/20 | 1,800 | 1,816 | 1,786 | 1,805 | +1.35% | 29,000 | 583億1284万 | -2.9% |
| 10/17 | 1,794 | 1,804 | 1,781 | 1,781 | -1.11% | 25,200 | 575億3749万 | -4.35% |
| 10/16 | 1,800 | 1,818 | 1,797 | 1,801 | -0.33% | 22,700 | 581億8362万 | -3.43% |
| 10/15 | 1,812 | 1,813 | 1,791 | 1,807 | +0.95% | 10,300 | 583億7745万 | -3.27% |
| 10/14 | 1,796 | 1,808 | 1,763 | 1,790 | -0.89% | 41,900 | 578億2825万 | -4.28% |
| 10/10 | （IR情報）17:00 (開示事項の経過)シンガポールのクラウドERP企業Synergix Technologies Pte Ltd.の株式の取得(子会社化)完了のお知らせ |
| 10/10 | 1,847 | 1,847 | 1,806 | 1,806 | -2.38% | 32,800 | 583億4515万 | -3.53% |
| 10/09 | 1,832 | 1,850 | 1,827 | 1,850 | +1.09% | 27,400 | 597億6662万 | -1.23% |
| 10/08 | 1,840 | 1,865 | 1,830 | 1,830 | -0.6% | 48,000 | 591億2050万 | -2.24% |
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。
