| 2026 |
| 04/23 | 1,000 | 1,017 | 977 | 999 | -0.1% | 45,900 | 32億9070万 | -5.84% |
| 04/22 | 1,014 | 1,020 | 975 | 1,000 | -2.15% | 85,600 | 32億9400万 | -6.45% |
| 04/21 | 1,035 | 1,035 | 1,012 | 1,022 | -1.16% | 25,100 | 33億6646万 | -5.28% |
| 04/20 | 1,038 | 1,060 | 1,030 | 1,034 | -0.29% | 37,200 | 34億599万 | -5.22% |
| 04/17 | 1,030 | 1,048 | 1,019 | 1,037 | +0.97% | 36,000 | 34億1587万 | -6.07% |
| 04/16 | 1,034 | 1,049 | 1,010 | 1,027 | -0.58% | 32,800 | 33億8293万 | -8.06% |
| 04/15 | 1,004 | 1,089 | 1,004 | 1,033 | +2.28% | 97,100 | 34億270万 | -9.07% |
| 04/14 | 1,022 | 1,022 | 996 | 1,010 | +0.6% | 34,600 | 33億2694万 | -12.02% |
| 04/13 | 1,011 | 1,012 | 975 | 1,004 | -0.4% | 83,000 | 33億717万 | -14.77% |
| 04/10 | 1,070 | 1,090 | 1,007 | 1,008 | -5% | 73,600 | 33億2035万 | -15.65% |
| 04/09 | 1,060 | 1,094 | 1,041 | 1,061 | +0.28% | 63,400 | 34億9493万 | -11.66% |
| 04/08 | 1,063 | 1,075 | 1,049 | 1,058 | +1.54% | 43,600 | 34億8505万 | -11.69% |
| 04/07 | 1,068 | 1,077 | 1,035 | 1,042 | +0.19% | 45,800 | 34億3234万 | -13.02% |
| 04/06 | 1,066 | 1,081 | 1,027 | 1,040 | -1.52% | 95,000 | 34億2576万 | -13.33% |
| 04/03 | 1,079 | 1,109 | 1,054 | 1,056 | -2.4% | 104,700 | 34億7846万 | -12.22% |
| 04/02 | 1,120 | 1,125 | 1,076 | 1,082 | -2.52% | 81,900 | 35億6410万 | -10.28% |
| 04/01 | 1,096 | 1,127 | 1,094 | 1,110 | +2.21% | 62,600 | 36億5634万 | -7.88% |
| 03/31 | 17:30 臨時株主総会開催日及び付議議案の決定に関するお知らせ |
| 03/31 | 1,104 | 1,114 | 1,071 | 1,086 | -2.69% | 83,300 | 35億7728万 | -9.8% |
| 03/30 | 1,050 | 1,118 | 1,040 | 1,116 | +3.33% | 130,800 | 36億7610万 | -7.23% |
| 03/27 | 10:00 大学新入生の金融リテラシー向上に向け、株式会社ＯＤＫソリューションズと協業開始 |
| 03/27 | 1,112 | 1,149 | 1,072 | 1,080 | -7.38% | 220,100 | 35億5752万 | -10.15% |
| 03/26 | 1,115 | 1,187 | 1,088 | 1,166 | +5.71% | 434,200 | 38億4080万 | -3.16% |
| 03/25 | 1,117 | 1,119 | 1,087 | 1,103 | -0.18% | 125,500 | 36億3328万 | -8.01% |
| 03/24 | 1,146 | 1,255 | 1,097 | 1,105 | -1.52% | 571,900 | 36億3987万 | -7.76% |
| 03/23 | 1,098 | 1,349 | 1,089 | 1,122 | +0.36% | 2,165,200 | 36億7174万 | -5.79% |
| 03/19 | 1,267 | 1,268 | 1,115 | 1,118 | -7.91% | 344,500 | 36億5865万 | -5.57% |
| 03/18 | 1,225 | 1,255 | 1,191 | 1,214 | -2.8% | 254,800 | 39億7281万 | +3.23% |
| 03/17 | 1,319 | 1,329 | 1,230 | 1,249 | -5.38% | 263,700 | 40億8735万 | +7.3% |
| 03/16 | 1,333 | 1,394 | 1,295 | 1,320 | -3.08% | 271,800 | 43億1970万 | +14.48% |
| 03/13 | 14:00 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 |
| 03/13 | 1,268 | 1,517 | 1,266 | 1,362 | +0.29% | 1,705,400 | 44億5714万 | +19.37% |
| 03/12 | 1,431 | 1,535 | 1,354 | 1,358 | -8.92% | 1,307,700 | 44億4405万 | +20.18% |
| 03/11 | 1,286 | 1,595 | 1,212 | 1,491 | +10.77% | 7,530,600 | 48億7929万 | +33.24% |
| 03/10 | 1,820 | 2,146 | 1,346 | 1,346 | -22.91% | 8,416,900 | 44億478万 | +22.03% |
| 03/09 | 1,416 | 1,746 | 1,170 | 1,746 | +20.75% | 3,701,900 | 57億1378万 | +59.45% |
| 03/06 | 1,150 | 1,446 | 1,130 | 1,446 | +26.18% | 1,338,000 | 47億3203万 | +34.64% |
| 03/05 | 1,034 | 1,146 | 1,034 | 1,146 | +15.06% | 342,600 | 37億5028万 | +8.01% |
| 03/04 | 1,020 | 1,042 | 971 | 996 | -6.21% | 90,700 | 32億5941万 | -6.13% |
| 03/03 | 1,075 | 1,086 | 1,040 | 1,062 | -2.21% | 45,000 | 34億7539万 | -0.75% |
| 03/02 | 1,099 | 1,101 | 1,021 | 1,086 | -1.9% | 140,900 | 35億5393万 | +0.28% |
| 02/27 | 16:00 グリーンモンスターグループ、投資スクール事業「Financial Free College」を譲受し新会社設立 |
| 02/27 | 1,143 | 1,145 | 1,102 | 1,107 | -2.21% | 90,100 | 36億2265万 | +1.56% |
| 02/26 | 1,057 | 1,176 | 1,042 | 1,132 | +7.2% | 316,500 | 37億447万 | +3.28% |
| 02/25 | 1,078 | 1,161 | 1,037 | 1,056 | -2.13% | 500,700 | 34億5576万 | -3.91% |
| 02/24 | 1,049 | 1,120 | 1,042 | 1,079 | +1.79% | 99,900 | 35億3102万 | -1.55% |
| 02/20 | 1,079 | 1,104 | 998 | 1,060 | -4.42% | 77,700 | 34億5994万 | -3.2% |
| 02/19 | 1,121 | 1,125 | 1,070 | 1,109 | -1.77% | 101,400 | 36億1988万 | +1.19% |
| 02/18 | 1,061 | 1,152 | 1,010 | 1,129 | +9.82% | 163,900 | 36億8516万 | +3.2% |
| 02/17 | 1,111 | 1,146 | 1,005 | 1,028 | -5.08% | 230,700 | 33億5549万 | -5.17% |
| 02/16 | 993 | 1,083 | 990 | 1,083 | +16.08% | 271,400 | 35億3502万 | +0.37% |
| 02/13 | 16:00 2026年6月期通期連結業績予想の取り下げに関するお知らせ |
| 02/13 | 16:00 子会社設立および事業譲受に関するお知らせ |
| 02/13 | 16:00 2026年6月期2Q決算説明資料 |
| 02/13 | 16:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 944 | 951 | 915 | 933 | +0.11% | 68,500 | 30億4540万 | -12.89% |
| 02/12 | 930 | 965 | 915 | 932 | +0.54% | 74,900 | 30億4214万 | -12.82% |
| 02/10 | 950 | 977 | 925 | 927 | +0.65% | 107,900 | 30億2582万 | -12.88% |
| 02/09 | 968 | 969 | 911 | 921 | -5.05% | 95,200 | 30億623万 | -13.03% |
| 02/06 | 1,025 | 1,034 | 944 | 970 | -4.72% | 130,900 | 31億6617万 | -7.88% |
| 02/05 | 1,067 | 1,070 | 1,001 | 1,018 | -5.57% | 135,600 | 33億2285万 | -2.58% |
| 02/04 | 1,101 | 1,110 | 1,041 | 1,078 | -1.91% | 111,900 | 35億1869万 | +4.05% |
| 02/03 | 1,092 | 1,126 | 1,077 | 1,099 | +0.73% | 68,500 | 35億8724万 | +7.12% |
| 02/02 | 1,139 | 1,163 | 1,091 | 1,091 | -4.38% | 97,400 | 35億6113万 | +7.59% |
| 01/30 | 1,182 | 1,222 | 1,130 | 1,141 | -7.16% | 298,900 | 37億2433万 | +13.87% |
| 01/29 | 1,102 | 1,349 | 1,101 | 1,229 | +11.63% | 1,733,200 | 40億1157万 | +24.02% |
| 01/28 | 1,149 | 1,164 | 1,038 | 1,101 | -4.59% | 352,400 | 35億9377万 | +12.69% |
| 01/27 | 1,223 | 1,233 | 1,152 | 1,154 | -5.64% | 185,500 | 37億6677万 | +19.09% |
| 01/26 | 1,365 | 1,448 | 1,200 | 1,223 | -12.46% | 736,200 | 39億9199万 | +28.06% |
| 01/23 | 1,235 | 1,480 | 1,143 | 1,397 | +12.39% | 1,668,300 | 45億5994万 | +48.62% |
| 01/22 | 1,212 | 1,360 | 1,163 | 1,243 | -1.82% | 1,187,600 | 40億5727万 | +35.26% |
| 01/21 | 1,108 | 1,380 | 1,105 | 1,266 | +5.68% | 1,528,100 | 40億8196万 | +39.27% |
| 01/20 | 1,092 | 1,288 | 1,045 | 1,198 | +19.44% | 3,104,800 | 38億6271万 | +33.56% |
| 01/19 | 16:45 ブロックチェーン・インフラストラクチャー事業計画および執行役員人事に関するお知らせ |
| 01/19 | 1,048 | 1,059 | 975 | 1,003 | -4.39% | 128,800 | 32億3397万 | +13.72% |
| 01/16 | 1,033 | 1,085 | 1,007 | 1,049 | -3.76% | 208,900 | 33億8229万 | +19.75% |
| 01/15 | 1,055 | 1,132 | 997 | 1,090 | +5.11% | 684,400 | 35億1448万 | +26.3% |
| 01/14 | 887 | 1,037 | 885 | 1,037 | +16.91% | 677,000 | 33億4359万 | +22% |
| 01/13 | 903 | 903 | 874 | 887 | -1.44% | 25,200 | 28億5995万 | +5.85% |
| 01/09 | 878 | 907 | 878 | 900 | +2.51% | 41,400 | 29億187万 | +8.04% |
| 01/08 | 885 | 916 | 869 | 878 | -2.44% | 54,300 | 28億3093万 | +5.78% |
| 01/07 | 824 | 902 | 820 | 900 | +11.25% | 135,800 | 29億187万 | +8.56% |
| 01/06 | 788 | 826 | 788 | 809 | +2.66% | 56,400 | 26億845万 | -1.94% |
| 01/05 | 774 | 808 | 759 | 788 | +2.07% | 29,000 | 25億4074万 | -4.48% |
| 2025 |
| 12/30 | 772 | 788 | 763 | 772 | -1.28% | 42,500 | 24億8915万 | -6.54% |
| 12/29 | 807 | 807 | 774 | 782 | -1.26% | 35,700 | 25億2140万 | -5.56% |
| 12/26 | 814 | 815 | 784 | 792 | -2.7% | 64,300 | 25億5364万 | -4.69% |
| 12/25 | 880 | 904 | 804 | 814 | +0.49% | 274,800 | 26億2458万 | -2.28% |
| 12/24 | 18:00 (開示事項の経過)株式の売出し並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 12/24 | 777 | 826 | 777 | 810 | +3.18% | 119,100 | 26億1168万 | -3.91% |
| 12/23 | 859 | 859 | 778 | 785 | -8.72% | 117,600 | 25億3107万 | -7.32% |
| 12/22 | 896 | 896 | 835 | 860 | -2.82% | 85,400 | 27億7289万 | +1.65% |
| 12/19 | 880 | 938 | 865 | 885 | -1.12% | 161,400 | 28億5350万 | +5.61% |
| 12/18 | 831 | 900 | 825 | 895 | +9.68% | 344,000 | 28億8574万 | +8.48% |
| 12/17 | 845 | 866 | 816 | 816 | -3.55% | 62,900 | 26億3102万 | +0.49% |
| 12/16 | 840 | 943 | 806 | 846 | -1.86% | 400,700 | 27億2775万 | +5.62% |
| 12/15 | 16:40 (開示事項の変更)株式の売出し並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 12/15 | 962 | 962 | 844 | 862 | -12.93% | 216,600 | 27億7934万 | +9.25% |
| 12/12 | 998 | 1,127 | 954 | 990 | +1.33% | 1,436,900 | 31億9205万 | +27.58% |
| 12/11 | 829 | 977 | 828 | 977 | +18.14% | 488,300 | 31億5014万 | +28.89% |
| 12/10 | 823 | 897 | 820 | 827 | -1.19% | 169,700 | 26億6649万 | +11.91% |
| 12/09 | 733 | 861 | 727 | 837 | +12.96% | 234,600 | 26億9873万 | +15.13% |
| 12/08 | 746 | 746 | 727 | 741 | -1.98% | 24,200 | 23億8920万 | +3.64% |
| 12/05 | 726 | 756 | 725 | 756 | +2.44% | 40,900 | 24億3757万 | +6.93% |
| 12/04 | 769 | 773 | 734 | 738 | -4.03% | 52,800 | 23億7953万 | +5.73% |
| 12/03 | 805 | 805 | 755 | 769 | -6.22% | 45,300 | 24億7948万 | +11.61% |
| 12/02 | 835 | 848 | 810 | 820 | -3.53% | 53,100 | 26億4392万 | +20.59% |
| 12/01 | 872 | 886 | 822 | 850 | +4.68% | 124,000 | 27億4065万 | +27.25% |
| 11/28 | 814 | 833 | 783 | 812 | -0.12% | 89,000 | 26億1813万 | +23.78% |
| 11/27 | 785 | 819 | 753 | 813 | +1.25% | 164,600 | 26億2135万 | +26.05% |
| 11/26 | 828 | 828 | 768 | 803 | -1.23% | 141,700 | 25億8911万 | +26.66% |
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。
