| 2026 |
| 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% |
| 11/25 | 817 | 924 | 795 | 813 | -5.47% | 505,700 | 26億2135万 | +30.5% |
| 11/21 | 802 | 860 | 775 | 860 | +1.65% | 329,400 | 27億7289万 | +40.52% |
| 11/20 | 1,032 | 1,199 | 788 | 846 | -20.34% | 1,768,700 | 27億2691万 | +41.24% |
| 11/19 | 1,062 | 1,062 | 890 | 1,062 | +16.45% | 1,614,200 | 34億2314万 | +80.92% |
| 11/18 | 912 | 912 | 912 | 912 | +19.69% | 20,700 | 29億3964万 | +61.13% |
| 11/17 | 732 | 762 | 731 | 762 | +15.11% | 197,200 | 24億5615万 | +38.29% |
| 11/14 | 662 | 662 | 662 | 662 | +17.79% | 69,300 | 21億3382万 | +22.14% |
| 11/13 | 16:30 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 |
| 11/13 | 15:30 2026年6月期1Q決算説明資料 |
| 11/13 | 15:30 特別損失の計上および2026年6月期の連結業績予想の修正に関するお知らせ |
| 11/13 | 15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 557 | 573 | 557 | 562 | +0.72% | 10,900 | 18億1149万 | +4.66% |
| 11/12 | 542 | 560 | 542 | 558 | +2.39% | 14,700 | 17億9860万 | +4.1% |
| 11/11 | 538 | 556 | 538 | 545 | +1.3% | 9,400 | 17億5669万 | +1.87% |
| 11/10 | 550 | 550 | 531 | 538 | -1.28% | 14,800 | 17億3413万 | +0.56% |
| 11/07 | 532 | 550 | 531 | 545 | +2.83% | 14,200 | 17億5669万 | +1.87% |
| 11/06 | 523 | 532 | 522 | 530 | +1.15% | 3,500 | 17億834万 | -0.93% |
| 11/05 | 525 | 533 | 524 | 524 | 0% | 1,100 | 16億8900万 | -2.24% |
| 11/04 | 538 | 538 | 524 | 524 | -2.6% | 1,900 | 16億8900万 | -2.42% |
| 10/31 | 525 | 543 | 519 | 538 | +1.51% | 4,100 | 17億3413万 | +0.19% |
| 10/30 | 523 | 540 | 514 | 530 | -0.56% | 9,300 | 17億834万 | -1.49% |
| 10/29 | 524 | 533 | 522 | 533 | +1.52% | 7,700 | 17億1801万 | -1.11% |
| 10/28 | 528 | 528 | 521 | 525 | -0.57% | 4,900 | 16億9223万 | -2.6% |
| 10/27 | 529 | 533 | 528 | 528 | -0.38% | 5,200 | 17億190万 | -2.22% |
| 10/24 | 537 | 537 | 530 | 530 | -0.93% | 1,700 | 17億834万 | -2.03% |
| 10/23 | 537 | 540 | 534 | 535 | -0.37% | 5,300 | 17億2446万 | -1.11% |
| 10/22 | 534 | 537 | 530 | 537 | -1.1% | 2,800 | 17億3091万 | -0.92% |
| 10/21 | 535 | 543 | 531 | 543 | +1.69% | 1,800 | 17億5025万 | +0.18% |
| 10/20 | 535 | 543 | 534 | 534 | 0% | 1,600 | 17億2124万 | -1.48% |
| 10/17 | 535 | 535 | 532 | 534 | -1.29% | 3,900 | 17億2124万 | -1.48% |
| 10/16 | 546 | 546 | 533 | 541 | +0.56% | 4,200 | 17億4380万 | -0.18% |
| 10/15 | 539 | 541 | 533 | 538 | -0.19% | 2,000 | 17億3413万 | -0.74% |
| 10/14 | 538 | 550 | 538 | 539 | +0.19% | 4,300 | 17億3735万 | -0.55% |
| 10/10 | 16:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 10/10 | 547 | 549 | 538 | 538 | +0.19% | 2,200 | 17億3413万 | -0.74% |
| 10/09 | 536 | 546 | 536 | 537 | +0.56% | 6,400 | 17億3091万 | -0.92% |
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。
