No.3
Disclosure
2026/10/29 16:30
転換社債型新株予約権付社債の権利行使による株式の取得（子会社化）に関するお知らせ
5029 circlace IncサークレイスTSE Growth / Information & Communication
3 posts
circlace Inc (5029) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
circlace Inc (5029) Stock Price HistoryNew 52-week high
circlace Inc closed at ¥2,014 on Oct 30, 2026, +107.4% over 1 month, +95.3% over 1 year.
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥2,014Oct 27
1-Month Low¥880Oct 20
1-Week Change+83.1%vs Oct 23
1-Month Change+107.4%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥207,415 today (+107.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved +107.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥2,014 | +1 | +0.05% |
| Oct 29 (Thu) | ¥2,013 | +0 | +0.00% |
| Oct 28 (Wed) | ¥2,013 | −1 | −0.05% |
| Oct 27 (Tue) | ¥2,014 | +614 | +43.86% |
| Oct 26 (Mon) | ¥1,400 | +300 | +27.27% |
| Oct 23 (Fri) | ¥1,100 | +150 | +15.79% |
| Oct 22 (Thu) | ¥950 | +65 | +7.34% |
| Oct 21 (Wed) | ¥885 | +5 | +0.57% |
| Oct 20 (Tue) | ¥880 | −14 | −1.57% |
| Oct 19 (Mon) | ¥894 | −25 | −2.72% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥2,014Oct 27
3-Month Low¥722Aug 14
1-Month Change+107.4%vs Sep 30
3-Month Change+142.7%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥242,651 today (+142.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +142.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥2,014 | +1 | +0.05% |
| Oct 29 (Thu) | ¥2,013 | +0 | +0.00% |
| Oct 28 (Wed) | ¥2,013 | −1 | −0.05% |
| Oct 27 (Tue) | ¥2,014 | +614 | +43.86% |
| Oct 26 (Mon) | ¥1,400 | +300 | +27.27% |
| Oct 23 (Fri) | ¥1,100 | +150 | +15.79% |
| Oct 22 (Thu) | ¥950 | +65 | +7.34% |
| Oct 21 (Wed) | ¥885 | +5 | +0.57% |
| Oct 20 (Tue) | ¥880 | −14 | −1.57% |
| Oct 19 (Mon) | ¥894 | −25 | −2.72% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥2,014Oct 27
6-Month Low¥595May 11
3-Month Change+142.7%vs Jul 30
6-Month Change+236.2%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥336,227 today (+236.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +236.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,014 | +107.4% |
| Sep 2026 | ¥971 | +7.5% |
| Aug 2026 | ¥903 | +11.6% |
| Jul 2026 | ¥809 | +26.6% |
| Jun 2026 | ¥639 | −10.5% |
| May 2026 | ¥714 | +19.2% |
| Apr 2026 | ¥599 | +0.2% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥2,014Oct 27
52-Week Low¥568Feb 17
Year to Date+91.8%vs Dec 29
From 52-Week High+0.0%Oct 27
If you had invested ¥100,000 1 year ago, it would be worth ¥195,344 today (+95.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +20.8%, while this stock moved +95.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥2,014 | +107.4% |
| Sep 2026 | ¥971 | +7.5% |
| Aug 2026 | ¥903 | +11.6% |
| Jul 2026 | ¥809 | +26.6% |
| Jun 2026 | ¥639 | −10.5% |
| May 2026 | ¥714 | +19.2% |
| Apr 2026 | ¥599 | +0.2% |
| Mar 2026 | ¥598 | −6.3% |
| Feb 2026 | ¥638 | −33.2% |
| Jan 2026 | ¥955 | −9.0% |
| Dec 2025 | ¥1,050 | +2.9% |
| Nov 2025 | ¥1,020 | −1.1% |
| Oct 2025 | ¥1,031 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥2,014Oct 30, 2026
3-Year Low¥443Dec 18, 2023
Annualized Return+52.9%
Max Drawdown−66.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥357,726 today (+257.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +257.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,014 | +91.8% |
| 2025 | ¥1,050 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥2,272Apr 11, 2022
5-Year Low¥443Dec 18, 2023
Annualized Return−2.6%
Max Drawdown−80.5%
If you had invested ¥100,000 5 years ago, it would be worth ¥88,644 today (−11.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +133.6%, while this stock moved −11.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥2,014 | +91.8% |
| 2025 | ¥1,050 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2022). Please check the latest prices before trading.
circlace Inc (5029) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/22 16:00
ＨＨＨ１合同会社によるサークレイス株式会社（証券コード：5029）の 株券等に対する公開買付けの開始に関するお知らせ
Delete
No.1
Disclosure
2026/10/22 16:00
ＨＨＨ１合同会社による当社株券等に対する公開買付けに関する 賛同の意見表明及び応募推奨のお知らせ