| 2026 |
| 07/21 | 1,316 | 1,339 | 1,312 | 1,316 | +2.33% | 99,400 | 127億6862万 | +20.84% |
| 07/17 | 1,299 | 1,299 | 1,280 | 1,286 | -0.16% | 54,700 | 124億7754万 | +19.52% |
| 07/16 | 1,290 | 1,321 | 1,265 | 1,288 | +0.63% | 75,900 | 124億9694万 | +21.05% |
| 07/15 | 1,243 | 1,292 | 1,235 | 1,280 | +5.79% | 85,600 | 124億1932万 | +21.79% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 69,100株（0.71%）+0.03% |
| 07/14 | 1,318 | 1,349 | 1,206 | 1,210 | -7.98% | 185,700 | 117億4014万 | +16.46% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 66,500株（0.68%）-0.03% |
| 07/13 | 1,348 | 1,359 | 1,290 | 1,315 | +1.23% | 130,500 | 127億5891万 | +27.79% |
| 07/10 | 1,271 | 1,315 | 1,251 | 1,299 | +5.78% | 233,200 | 126億367万 | +27.98% |
| 07/10 | （空売り報告）Nomura International plc 21,848株（0.22%）-0.51%義務消失 |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 69,100株（0.71%）+0.08% |
| 07/09 | 1,280 | 1,280 | 1,185 | 1,228 | +8.29% | 314,000 | 119億1479万 | +22.55% |
| 07/09 | （空売り報告）Nomura International plc 71,126株（0.73%）再IN |
| 07/08 | （IR情報）12:00 株主優待制度に関するお知らせ |
| 07/08 | 1,027 | 1,141 | 1,020 | 1,134 | +12.28% | 202,100 | 110億274万 | +14.43% |
| 07/07 | 994 | 1,010 | 981 | 1,010 | 0% | 13,000 | 97億9962万 | +2.43% |
| 07/06 | 1,014 | 1,020 | 987 | 1,010 | -0.2% | 11,500 | 97億9962万 | +2.54% |
| 07/03 | 1,001 | 1,012 | 989 | 1,012 | +0.5% | 8,600 | 98億1903万 | +2.85% |
| 07/02 | 992 | 1,016 | 982 | 1,007 | +1.82% | 19,700 | 97億7051万 | +2.34% |
| 07/01 | 977 | 989 | 957 | 989 | +1.33% | 5,800 | 95億9587万 | +0.71% |
| 06/30 | （IR情報）16:30 支配株主等に関する事項について |
| 06/30 | （IR情報）16:00 定時株主総会における決議結果に関するお知らせ |
| 06/30 | 945 | 984 | 939 | 976 | +1.77% | 7,200 | 94億6973万 | -0.51% |
| 06/29 | 946 | 967 | 924 | 959 | -0.1% | 8,200 | 93億479万 | -2.24% |
| 06/26 | 978 | 1,003 | 960 | 960 | -4.29% | 8,600 | 93億1449万 | -2.34% |
| 06/25 | 995 | 1,004 | 965 | 1,003 | +1.01% | 12,500 | 97億3170万 | +1.83% |
| 06/24 | 987 | 1,005 | 974 | 993 | +0.61% | 15,800 | 96億3468万 | +0.91% |
| 06/23 | 965 | 1,008 | 946 | 987 | +0.71% | 13,300 | 95億7646万 | +0.2% |
| 06/22 | 980 | 991 | 955 | 980 | +1.55% | 15,200 | 95億854万 | -0.61% |
| 06/19 | 999 | 999 | 965 | 965 | -3.69% | 11,600 | 93億6300万 | -2.23% |
| 06/18 | 1,016 | 1,016 | 991 | 1,002 | -1.38% | 7,900 | 97億2200万 | +1.62% |
| 06/17 | 995 | 1,047 | 995 | 1,016 | +1.5% | 27,700 | 98億5784万 | +3.46% |
| 06/16 | 998 | 1,002 | 979 | 1,001 | +0.3% | 12,800 | 97億1230万 | +2.46% |
| 06/15 | （IR情報）12:00 当社連結子会社による催事ジャパン株式会社の株式取得及び連結子会社化に関するお知らせ |
| 06/15 | 964 | 1,000 | 964 | 998 | +1.94% | 19,200 | 96億8319万 | +2.46% |
| 06/12 | 980 | 980 | 942 | 979 | +0.62% | 24,300 | 94億9884万 | +0.72% |
| 06/11 | （IR情報）12:00 株主優待制度におけるBTC配布完了のお知らせ |
| 06/11 | 950 | 974 | 925 | 973 | +0.83% | 33,500 | 94億4062万 | +0.1% |
| 06/10 | 963 | 999 | 949 | 965 | 0% | 44,700 | 93億6300万 | -0.72% |
| 06/09 | 944 | 966 | 926 | 965 | +0.63% | 106,400 | 93億6300万 | -0.72% |
| 06/08 | 953 | 961 | 916 | 959 | -0.93% | 30,700 | 93億479万 | -1.34% |
| 06/05 | 965 | 981 | 965 | 968 | +0.62% | 3,800 | 93億9211万 | -0.51% |
| 06/04 | 984 | 999 | 962 | 962 | -3.7% | 12,400 | 93億3390万 | -1.23% |
| 06/03 | 982 | 1,004 | 965 | 999 | +0.2% | 20,600 | 96億9289万 | +2.36% |
| 06/02 | 997 | 998 | 975 | 997 | 0% | 15,900 | 96億7349万 | +2.15% |
| 06/01 | 982 | 1,007 | 940 | 997 | 0% | 39,500 | 96億7349万 | +2.05% |
| 05/29 | 974 | 1,001 | 944 | 997 | +3.96% | 20,000 | 96億7349万 | +1.84% |
| 05/28 | 964 | 970 | 937 | 959 | -1.34% | 15,900 | 93億479万 | -2.14% |
| 05/27 | 972 | 972 | 940 | 972 | 0% | 18,400 | 94億3092万 | -1.12% |
| 05/26 | （IR情報）15:30 株主優待制度におけるBTC配布枚数の算出に用いる基準価格につきまして |
| 05/26 | 980 | 990 | 962 | 972 | -2.31% | 18,400 | 94億3092万 | -1.52% |
| 05/25 | 990 | 1,005 | 961 | 995 | -2.16% | 23,000 | 96億5408万 | +0.51% |
| 05/22 | 989 | 1,017 | 974 | 1,017 | +3.88% | 18,100 | 98億6754万 | +2.73% |
| 05/21 | 1,010 | 1,011 | 961 | 979 | -3.07% | 20,300 | 94億9884万 | -1.11% |
| 05/20 | 1,032 | 1,032 | 981 | 1,010 | -2.13% | 43,900 | 97億9962万 | +2.02% |
| 05/19 | 982 | 1,035 | 953 | 1,032 | +4.35% | 45,800 | 100億1308万 | +4.45% |
| 05/18 | 923 | 989 | 831 | 989 | +5.44% | 54,700 | 95億9587万 | +0.2% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | （IR情報）16:00 連結業績の前期実績値との差異に関するお知らせ |
| 05/15 | 927 | 946 | 912 | 938 | +2.74% | 19,500 | 91億103万 | -4.96% |
| 05/14 | 905 | 925 | 897 | 913 | +2.01% | 9,800 | 88億5847万 | -7.87% |
| 05/13 | 903 | 909 | 876 | 895 | -1.97% | 35,400 | 86億8382万 | -10.23% |
| 05/12 | 957 | 960 | 905 | 913 | -5.58% | 65,300 | 88億5847万 | -9.06% |
| 05/11 | 964 | 974 | 961 | 967 | -1.23% | 5,000 | 93億8241万 | -4.35% |
| 05/08 | 980 | 992 | 969 | 979 | +1.24% | 17,100 | 94億9884万 | -3.74% |
| 05/07 | 940 | 976 | 940 | 967 | +1.26% | 17,800 | 93億8241万 | -5.38% |
| 05/01 | 950 | 972 | 939 | 955 | -0.21% | 21,500 | 92億6598万 | -6.92% |
| 04/30 | 984 | 984 | 954 | 957 | -4.2% | 12,600 | 92億8538万 | -7.09% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 61,200株（0.63%）+0.05% |
| 04/28 | （IR情報）14:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 04/28 | （IR情報）13:00 「フランチャイズビジネスインキュベーション株式会社の株式取得完了に関するお知らせ」に関する経過開示 |
| 04/28 | 990 | 1,000 | 977 | 999 | 0% | 12,000 | 96億9289万 | -3.48% |
| 04/27 | 1,007 | 1,007 | 984 | 999 | +0.71% | 7,900 | 96億9289万 | -3.85% |
| 04/24 | 1,017 | 1,017 | 982 | 992 | -1.29% | 8,900 | 96億2497万 | -4.89% |
| 04/23 | 1,026 | 1,026 | 992 | 1,005 | -2.43% | 12,700 | 97億5111万 | -4.29% |
| 04/22 | 1,061 | 1,061 | 1,030 | 1,030 | -0.58% | 11,800 | 99億9367万 | -2.28% |
| 04/21 | 1,063 | 1,063 | 1,036 | 1,036 | -0.1% | 14,100 | 100億5189万 | -2.17% |
| 04/20 | 1,035 | 1,048 | 1,027 | 1,037 | +0.19% | 12,800 | 100億6159万 | -2.08% |
| 04/17 | （IR情報）16:30 資金の借入(返済期限の延長)に関するお知らせ |
| 04/17 | 1,058 | 1,058 | 1,035 | 1,035 | -2.27% | 14,700 | 100億4219万 | -2.17% |
| 04/16 | 1,050 | 1,090 | 1,047 | 1,059 | +0.95% | 22,900 | 102億7505万 | +0.28% |
| 04/15 | 1,000 | 1,050 | 1,000 | 1,049 | +5.01% | 17,800 | 101億7802万 | -0.19% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 47,700株（0.49%）-0.01%義務消失 |
| 04/14 | 1,001 | 1,021 | 999 | 999 | -0.6% | 14,100 | 96億9289万 | -4.58% |
| 04/13 | 994 | 1,028 | 988 | 1,005 | +2.66% | 22,900 | 97億5111万 | -3.64% |
| 04/10 | （IR情報）16:00 フランチャイズビジネスインキュベーション株式会社の株式取得完了に関するお知らせ |
| 04/10 | 982 | 1,000 | 966 | 979 | +1.24% | 22,200 | 94億9884万 | -5.96% |
| 04/09 | 1,003 | 1,003 | 942 | 967 | -4.54% | 31,900 | 93億8241万 | -6.75% |
| 04/08 | （5%ルール）エボリューション・キャピタル・マネジメント・エル…（0%）エボファンド(Evo Fund)（7.84%） |
| 04/08 | 1,018 | 1,021 | 983 | 1,013 | +1.4% | 18,800 | 98億2873万 | -1.94% |
| 04/07 | 1,016 | 1,027 | 985 | 999 | -1.67% | 20,300 | 96億9289万 | -2.82% |
| 04/06 | （5%ルール）エボリューション・キャピタル・マネジメント・エル…（0%）エボファンド(Evo Fund)（4.9%） |
| 04/06 | 1,060 | 1,060 | 1,011 | 1,016 | -5.05% | 30,500 | 98億5784万 | -0.68% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 56,300株（0.58%）-0.02% |
| 04/03 | 1,068 | 1,073 | 1,030 | 1,070 | -0.09% | 22,500 | 103億8178万 | +5.11% |
| 04/03 | （空売り報告）Barclays Capital Securities Ltd 58,900株（0.6%）+0.02% |
| 04/02 | 1,100 | 1,113 | 1,071 | 1,071 | -2.1% | 22,800 | 103億9148万 | +5.93% |
| 04/01 | 1,146 | 1,160 | 1,092 | 1,094 | -2.06% | 31,200 | 106億1464万 | +9.07% |
| 03/31 | （IR情報）12:00 フランチャイズビジネスインキュベーション株式会社の株式取得及び連結子会社化に関するお知らせ |
| 03/31 | 1,097 | 1,141 | 1,093 | 1,117 | +1.92% | 20,300 | 108億3780万 | +12.37% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 56,500株（0.58%）-0.09% |
| 03/30 | （IR情報）12:00 監査等委員である取締役の辞任及び補欠の監査等委員である取締役の取締役就任に関するお知らせ |
| 03/30 | 1,098 | 1,120 | 1,080 | 1,096 | +1.39% | 11,100 | 106億3404万 | +11.27% |
| 03/27 | 1,046 | 1,096 | 1,046 | 1,081 | +3.35% | 21,700 | 104億8851万 | +10.64% |
| 03/26 | 1,086 | 1,090 | 1,046 | 1,046 | -3.68% | 10,400 | 101億4891万 | +7.95% |
| 03/25 | 1,094 | 1,125 | 1,085 | 1,086 | -0.73% | 18,600 | 105億3702万 | +12.77% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 65,800株（0.67%）-0.1% |
| 03/24 | 1,126 | 1,143 | 1,082 | 1,094 | -1.26% | 16,900 | 106億1464万 | +14.44% |
| 03/23 | 1,124 | 1,124 | 1,005 | 1,108 | -3.99% | 51,900 | 107億5048万 | +16.88% |
| 03/19 | 1,114 | 1,161 | 1,100 | 1,154 | +3.59% | 49,300 | 111億9680万 | +22.77% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 75,300株（0.77%）-0.12% |
| 03/18 | 1,139 | 1,176 | 1,083 | 1,114 | -2.11% | 64,400 | 108億869万 | +19.66% |
| 03/17 | 1,073 | 1,178 | 1,059 | 1,138 | +8.28% | 141,000 | 110億4155万 | +23.43% |
| 03/16 | 1,025 | 1,059 | 1,015 | 1,051 | +5.42% | 39,100 | 101億9743万 | +15.12% |
| 03/13 | 971 | 1,012 | 971 | 997 | +1.12% | 19,500 | 96億7349万 | +9.92% |
| 03/12 | 940 | 986 | 940 | 986 | +3.57% | 25,000 | 95億6676万 | +9.19% |
| 03/11 | 943 | 960 | 938 | 952 | +0.63% | 17,100 | 92億3687万 | +5.78% |
| 03/10 | 917 | 960 | 917 | 946 | +4.88% | 39,200 | 91億7865万 | +5.46% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 86,400株（0.89%）-0.07% |
| 03/09 | 891 | 917 | 863 | 902 | -3.63% | 32,500 | 87億5174万 | +0.78% |
| 03/06 | 884 | 955 | 884 | 936 | +4.12% | 60,900 | 90億8163万 | +4.58% |
| 03/05 | 870 | 920 | 870 | 899 | +3.33% | 73,300 | 87億2263万 | +0.78% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 49,400株（0.5%）再IN |
| 03/05 | （空売り報告）Nomura International plc 41,864株（0.43%）-0.13%義務消失 |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 93,600株（0.96%）-0.06% |
| 03/04 | 859 | 886 | 823 | 870 | -0.46% | 146,800 | 84億4126万 | -2.36% |
| 03/04 | （空売り報告）Nomura International plc 54,365株（0.56%）再IN |
| 03/03 | 871 | 877 | 846 | 874 | +0.34% | 50,600 | 84億8007万 | -2.02% |
| 03/02 | 900 | 900 | 864 | 871 | -3.22% | 18,600 | 84億5096万 | -2.46% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 99,700株（1.02%）+0.03% |
| 02/27 | 881 | 905 | 881 | 900 | +1.24% | 38,500 | 87億3234万 | +0.67% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 96,700株（0.99%）-0.01% |
| 02/26 | 866 | 900 | 866 | 889 | +1.95% | 29,200 | 86億2561万 | -0.56% |
| 02/25 | （IR情報）16:00 タメニー株式会社の株式取得及び連結子会社化に関するお知らせ |
| 02/25 | 864 | 874 | 853 | 872 | +0.58% | 37,700 | 84億6066万 | -2.57% |
| 02/24 | 900 | 905 | 866 | 867 | -3.02% | 39,200 | 84億1215万 | -3.45% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 48,146株（0.49%）-0.09%義務消失 |
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。
