| 2026 |
| 08/04 | 833 | 833 | 833 | 833 | -0.36% | 1,500 | 21億8329万 | -0.83% |
| 08/03 | 840 | 840 | 836 | 836 | -0.48% | 1,200 | 21億9115万 | -0.59% |
| 07/31 | 848 | 848 | 831 | 840 | -0.59% | 1,100 | 22億164万 | -0.24% |
| 07/30 | 841 | 845 | 841 | 845 | 0% | 400 | 22億1474万 | +0.24% |
| 07/29 | 843 | 845 | 828 | 845 | 0% | 600 | 22億1474万 | +0.24% |
| 07/28 | 834 | 845 | 819 | 845 | +3.17% | 1,900 | 22億1474万 | +0.12% |
| 07/27 | 819 | 819 | 819 | 819 | +0.12% | 200 | 21億4659万 | -3.08% |
| 07/24 | 817 | 823 | 816 | 818 | -1.09% | 500 | 21億4397万 | -3.42% |
| 07/23 | 842 | 842 | 827 | 827 | -0.84% | 300 | 21億6756万 | -2.59% |
| 07/22 | 834 | 834 | 834 | 834 | +1.09% | 200 | 21億8591万 | -2% |
| 07/21 | 819 | 829 | 819 | 825 | -0.48% | 1,900 | 21億6232万 | -3.28% |
| 07/17 | 829 | 834 | 819 | 829 | -0.72% | 3,100 | 21億7280万 | -3.15% |
| 07/16 | 834 | 849 | 834 | 835 | -1.42% | 800 | 21億8853万 | -2.68% |
| 07/15 | （IR情報）15:30 代表取締役の異動(追加選任)に関するお知らせ |
| 07/15 | 851 | 851 | 836 | 847 | +0.83% | 400 | 22億1998万 | -1.4% |
| 07/14 | 829 | 852 | 829 | 840 | +0.48% | 1,400 | 22億164万 | -2.33% |
| 07/13 | 845 | 845 | 836 | 836 | -1.18% | 1,000 | 21億9115万 | -3.02% |
| 07/10 | 845 | 849 | 845 | 846 | -0.24% | 300 | 22億1736万 | -1.97% |
| 07/09 | 848 | 848 | 848 | 848 | +1.07% | 300 | 22億2260万 | -1.85% |
| 07/08 | 835 | 840 | 835 | 839 | -1.29% | 1,600 | 21億9901万 | -3.01% |
| 07/07 | 840 | 850 | 840 | 850 | +0.71% | 900 | 22億2785万 | -1.85% |
| 07/06 | 849 | 852 | 844 | 844 | -0.94% | 1,700 | 22億1212万 | -2.76% |
| 07/03 | 860 | 864 | 851 | 852 | -0.93% | 1,600 | 22億3309万 | -1.96% |
| 07/02 | 860 | 860 | 860 | 860 | +0.94% | 200 | 22億5406万 | -1.26% |
| 07/01 | 848 | 853 | 848 | 852 | +0.59% | 900 | 22億3309万 | -2.29% |
| 06/30 | 864 | 864 | 841 | 847 | -1.97% | 500 | 22億1998万 | -3.2% |
| 06/29 | 855 | 864 | 825 | 864 | +0.82% | 2,300 | 22億6454万 | -1.48% |
| 06/26 | 857 | 857 | 857 | 857 | -0.58% | 200 | 22億4619万 | -2.39% |
| 06/25 | 860 | 862 | 860 | 862 | 0% | 500 | 22億5930万 | -1.82% |
| 06/24 | 862 | 862 | 862 | 862 | 0% | 300 | 22億5930万 | -2.05% |
| 06/23 | 865 | 870 | 862 | 862 | -0.23% | 1,200 | 22億5930万 | -2.16% |
| 06/22 | 876 | 876 | 864 | 864 | -0.12% | 2,400 | 22億6454万 | -2.26% |
| 06/19 | 876 | 884 | 865 | 865 | -1.26% | 2,400 | 22億6716万 | -2.48% |
| 06/18 | 887 | 889 | 876 | 876 | -1.24% | 1,900 | 22億9599万 | -1.68% |
| 06/17 | 887 | 887 | 876 | 887 | +0.11% | 1,400 | 23億2482万 | -0.78% |
| 06/16 | 876 | 886 | 876 | 886 | +0.57% | 500 | 23億2220万 | -1.23% |
| 06/15 | 887 | 888 | 880 | 881 | 0% | 2,000 | 23億910万 | -2.11% |
| 06/12 | 873 | 903 | 873 | 881 | +1.15% | 3,700 | 23億910万 | -2.44% |
| 06/11 | 873 | 897 | 870 | 871 | -0.11% | 2,400 | 22億8289万 | -3.86% |
| 06/10 | （5%ルール）平井康博（6.79%） |
| 06/10 | （5%ルール）平井康博（10.63%） |
| 06/10 | 871 | 884 | 871 | 872 | -0.23% | 2,100 | 22億8551万 | -4.07% |
| 06/09 | 876 | 890 | 874 | 874 | -0.23% | 1,800 | 22億9075万 | -4.27% |
| 06/08 | 886 | 895 | 876 | 876 | +0.11% | 1,900 | 22億9599万 | -4.58% |
| 06/05 | 865 | 880 | 865 | 875 | +0.81% | 600 | 22億9337万 | -5.2% |
| 06/04 | 878 | 884 | 866 | 868 | -0.69% | 3,000 | 22億7502万 | -6.26% |
| 06/03 | 872 | 880 | 872 | 874 | -1.24% | 1,100 | 22億9075万 | -6.12% |
| 06/02 | 891 | 891 | 878 | 885 | +0.68% | 700 | 23億1958万 | -5.45% |
| 06/01 | 905 | 905 | 875 | 879 | -2.87% | 2,900 | 23億385万 | -6.59% |
| 05/29 | 886 | 905 | 886 | 905 | +2.14% | 1,800 | 23億7200万 | -4.44% |
| 05/28 | 899 | 905 | 880 | 886 | -2.21% | 9,400 | 23億2220万 | -6.83% |
| 05/27 | 905 | 906 | 905 | 906 | +0.44% | 400 | 23億7462万 | -5.23% |
| 05/26 | 885 | 920 | 865 | 902 | +1.92% | 7,600 | 23億6414万 | -6.14% |
| 05/25 | 923 | 923 | 885 | 885 | +1.03% | 8,500 | 23億1958万 | -8.39% |
| 05/22 | 895 | 895 | 876 | 876 | -2.12% | 5,600 | 22億9599万 | -9.78% |
| 05/21 | 900 | 945 | 895 | 895 | -0.33% | 1,300 | 23億4579万 | -8.39% |
| 05/20 | 931 | 931 | 887 | 898 | -4.26% | 3,700 | 23億5365万 | -8.55% |
| 05/19 | 950 | 950 | 926 | 938 | -0.21% | 2,000 | 24億5849万 | -5.06% |
| 05/18 | 957 | 957 | 937 | 940 | -1.78% | 2,600 | 24億6374万 | -5.34% |
| 05/15 | 958 | 958 | 948 | 957 | +0.1% | 5,700 | 25億829万 | -3.92% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 キッズスター、ベトナムにおける「Gokko World」事業展開でGIANTY Vietnamと戦略的パートナーシップを締結 |
| 05/14 | 962 | 970 | 956 | 956 | -0.42% | 1,800 | 25億567万 | -4.3% |
| 05/13 | 956 | 965 | 956 | 960 | +0.42% | 400 | 25億1616万 | -4.1% |
| 05/12 | 946 | 960 | 945 | 956 | +0.74% | 800 | 25億567万 | -4.78% |
| 05/11 | 961 | 961 | 949 | 949 | -1.15% | 4,800 | 24億8732万 | -5.76% |
| 05/08 | 952 | 962 | 952 | 960 | -0.31% | 1,900 | 25億1616万 | -4.86% |
| 05/07 | 975 | 975 | 961 | 963 | -0.62% | 3,300 | 25億2402万 | -4.75% |
| 05/01 | 991 | 991 | 968 | 969 | -2.22% | 3,900 | 25億3974万 | -4.34% |
| 04/30 | 975 | 991 | 971 | 991 | -0.8% | 1,500 | 25億9741万 | -2.27% |
| 04/28 | 969 | 999 | 966 | 999 | +4.06% | 1,700 | 26億1837万 | -1.67% |
| 04/27 | 999 | 1,004 | 960 | 960 | -3.13% | 4,800 | 25億1616万 | -5.6% |
| 04/24 | 1,011 | 1,011 | 991 | 991 | -0.5% | 2,200 | 25億9741万 | -2.84% |
| 04/23 | 1,017 | 1,017 | 996 | 996 | -2.16% | 4,700 | 26億1051万 | -2.45% |
| 04/22 | 1,005 | 1,018 | 1,005 | 1,018 | 0% | 700 | 26億6817万 | -0.59% |
| 04/21 | 1,010 | 1,018 | 1,005 | 1,018 | +1.5% | 800 | 26億6817万 | -0.78% |
| 04/20 | 999 | 1,028 | 999 | 1,003 | -1.57% | 8,700 | 26億2886万 | -2.43% |
| 04/17 | 1,041 | 1,041 | 1,005 | 1,019 | -1.55% | 1,900 | 26億7079万 | -1.07% |
| 04/16 | 1,013 | 1,049 | 1,013 | 1,035 | +2.17% | 1,600 | 27億1273万 | +0.29% |
| 04/15 | 1,042 | 1,042 | 1,013 | 1,013 | +0.1% | 1,400 | 26億5507万 | -2.03% |
| 04/14 | 1,036 | 1,036 | 1,012 | 1,012 | -1.65% | 800 | 26億5245万 | -2.41% |
| 04/13 | 1,019 | 1,029 | 1,007 | 1,029 | +0.98% | 1,600 | 26億9700万 | -1.06% |
| 04/10 | 1,024 | 1,029 | 1,010 | 1,019 | -3.32% | 6,000 | 26億7079万 | -2.39% |
| 04/09 | 1,038 | 1,054 | 1,023 | 1,054 | +0.57% | 2,900 | 27億6253万 | +0.57% |
| 04/08 | 1,044 | 1,060 | 1,028 | 1,048 | +2.95% | 2,000 | 27億4680万 | -0.1% |
| 04/07 | 1,022 | 1,034 | 1,018 | 1,018 | -1.64% | 1,600 | 26億6817万 | -3.23% |
| 04/06 | 1,016 | 1,043 | 1,015 | 1,035 | +2.37% | 2,300 | 27億1273万 | -2.08% |
| 04/03 | 1,025 | 1,030 | 1,011 | 1,011 | -1.65% | 1,900 | 26億4983万 | -4.8% |
| 04/02 | 1,024 | 1,035 | 1,021 | 1,028 | +0.1% | 1,000 | 26億9438万 | -3.84% |
| 04/01 | 1,030 | 1,030 | 1,016 | 1,027 | +1.28% | 1,000 | 26億9176万 | -4.29% |
| 03/31 | 1,006 | 1,015 | 998 | 1,014 | +0.8% | 2,800 | 26億5769万 | -5.94% |
| 03/30 | 1,001 | 1,022 | 1,001 | 1,006 | +0.1% | 1,800 | 26億3672万 | -7.2% |
| 03/27 | 1,006 | 1,030 | 1,002 | 1,005 | -0.3% | 3,100 | 26億3410万 | -7.71% |
| 03/26 | （IR情報）15:30 支配株主等に関する事項について |
| 03/26 | 1,023 | 1,029 | 1,008 | 1,008 | -2.51% | 2,200 | 26億4196万 | -8.03% |
| 03/25 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 03/25 | 1,030 | 1,043 | 1,022 | 1,034 | +0.49% | 1,800 | 27億1011万 | -6.34% |
| 03/24 | 1,015 | 1,050 | 1,015 | 1,029 | +0.68% | 1,300 | 26億9700万 | -8.13% |
| 03/23 | 1,030 | 1,034 | 1,001 | 1,022 | -1.26% | 12,400 | 26億6486万 | -11.36% |
| 03/19 | 1,053 | 1,063 | 1,035 | 1,035 | -3.27% | 4,900 | 26億9876万 | -12.81% |
| 03/18 | 1,070 | 1,082 | 1,061 | 1,070 | +0.38% | 4,900 | 27億9002万 | -12.37% |
| 03/17 | 1,062 | 1,069 | 1,059 | 1,066 | +1.04% | 3,200 | 27億7959万 | -14.86% |
| 03/16 | 1,057 | 1,067 | 1,055 | 1,055 | -0.66% | 4,500 | 27億5091万 | -17.96% |
| 03/13 | 1,085 | 1,085 | 1,062 | 1,062 | -0.93% | 6,600 | 27億6916万 | -19.42% |
| 03/12 | 1,079 | 1,081 | 1,072 | 1,072 | -0.65% | 1,600 | 27億9524万 | -20.65% |
| 03/11 | 1,103 | 1,103 | 1,075 | 1,079 | -0.92% | 5,400 | 28億1349万 | -21.98% |
| 03/10 | 1,090 | 1,100 | 1,066 | 1,089 | +0.83% | 11,300 | 28億3956万 | -22.98% |
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。
