| 2026 |
| 10/02 | 1,130 | 1,140 | 1,117 | 1,140 | +0.88% | 49,100 | - | -4.6% |
| 10/01 | 1,147 | 1,147 | 1,126 | 1,130 | -1.57% | 16,400 | - | -5.52% |
| 09/30 | 1,167 | 1,167 | 1,136 | 1,148 | -0.78% | 18,900 | - | -4.17% |
| 09/29 | 1,143 | 1,170 | 1,131 | 1,157 | -0.43% | 31,800 | - | -3.5% |
| 09/28 | 1,201 | 1,201 | 1,160 | 1,162 | -2.92% | 46,600 | - | -3.17% |
| 09/25 | 1,216 | 1,224 | 1,182 | 1,197 | -1.4% | 40,400 | - | -0.42% |
| 09/24 | 1,230 | 1,233 | 1,214 | 1,214 | 0% | 22,500 | - | +1.17% |
| 09/18 | 1,198 | 1,218 | 1,198 | 1,214 | 0% | 9,200 | - | +1.34% |
| 09/17 | 1,199 | 1,219 | 1,197 | 1,214 | -0.08% | 13,100 | - | +1.51% |
| 09/16 | 1,215 | 1,216 | 1,206 | 1,215 | 0% | 9,800 | - | +1.76% |
| 09/15 | 1,212 | 1,218 | 1,200 | 1,215 | +1.17% | 13,700 | - | +1.93% |
| 09/14 | 1,208 | 1,211 | 1,201 | 1,201 | +0.42% | 12,800 | - | +0.84% |
| 09/11 | 1,215 | 1,215 | 1,196 | 1,196 | -1.24% | 10,900 | - | +0.5% |
| 09/10 | 1,198 | 1,212 | 1,194 | 1,211 | +1.34% | 25,400 | - | +1.85% |
| 09/09 | 1,200 | 1,200 | 1,184 | 1,195 | +0.08% | 10,500 | - | +0.59% |
| 09/08 | 1,198 | 1,208 | 1,190 | 1,194 | -0.17% | 12,600 | - | +0.59% |
| 09/07 | 1,200 | 1,204 | 1,196 | 1,196 | -0.66% | 7,300 | - | +0.84% |
| 09/04 | 1,214 | 1,216 | 1,204 | 1,204 | +0.58% | 6,300 | - | +1.6% |
| 09/03 | 1,227 | 1,227 | 1,197 | 1,197 | -1.8% | 12,500 | - | +1.1% |
| 09/02 | 1,231 | 1,231 | 1,212 | 1,219 | -1.06% | 14,500 | - | +2.78% |
| 09/01 | 1,229 | 1,232 | 1,218 | 1,232 | +1.15% | 13,700 | - | +3.7% |
| 08/31 | 1,220 | 1,233 | 1,209 | 1,218 | -0.16% | 17,700 | - | +2.35% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 47,300株（0.48%）-0.11%義務消失 |
| 08/28 | 1,194 | 1,220 | 1,194 | 1,220 | +2.18% | 19,900 | - | +2.26% |
| 08/27 | 1,193 | 1,200 | 1,188 | 1,194 | +0.84% | 7,000 | - | -0.25% |
| 08/26 | 1,190 | 1,200 | 1,184 | 1,184 | +0.08% | 11,200 | - | -1.42% |
| 08/25 | 1,169 | 1,197 | 1,169 | 1,183 | +1.2% | 20,600 | - | -1.91% |
| 08/24 | 1,167 | 1,180 | 1,160 | 1,169 | +0.43% | 35,600 | - | -3.39% |
| 08/21 | 1,215 | 1,215 | 1,164 | 1,164 | -2.18% | 213,900 | - | -4.2% |
| 08/20 | 1,200 | 1,220 | 1,190 | 1,190 | -1.65% | 58,600 | - | -2.38% |
| 08/19 | 1,151 | 1,235 | 1,150 | 1,210 | +4.49% | 54,500 | - | -0.82% |
| 08/18 | 1,165 | 1,170 | 1,145 | 1,158 | -0.6% | 18,400 | - | -5.39% |
| 08/17 | 1,175 | 1,175 | 1,157 | 1,165 | -0.26% | 12,400 | - | -5.28% |
| 08/14 | （IR情報）16:30 (訂正・数値データ訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 08/14 | （IR情報）16:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/14 | 1,166 | 1,177 | 1,160 | 1,168 | +0.69% | 11,400 | - | -5.27% |
| 08/13 | 1,160 | 1,166 | 1,150 | 1,160 | 0% | 13,300 | - | -5.77% |
| 08/12 | 1,185 | 1,185 | 1,154 | 1,160 | -2.44% | 35,400 | - | -5.31% |
| 08/10 | （IR情報）12:05 フランチャイズビジネスインキュベーション株式会社に係る株式取得関連紛争の和解成立及び完全子会社化に関するお知らせ |
| 08/10 | 1,177 | 1,194 | 1,151 | 1,189 | +1.02% | 18,300 | - | -2.46% |
| 08/07 | 1,161 | 1,179 | 1,136 | 1,177 | +0.17% | 69,500 | - | -2.89% |
| 08/06 | 1,170 | 1,183 | 1,166 | 1,175 | +0.26% | 21,100 | - | -2.49% |
| 08/05 | 1,170 | 1,176 | 1,144 | 1,172 | -0.17% | 18,800 | - | -2.17% |
| 08/04 | 1,165 | 1,174 | 1,160 | 1,174 | +0.86% | 12,700 | - | -1.34% |
| 08/03 | 1,171 | 1,171 | 1,132 | 1,164 | -1.02% | 51,900 | - | -1.44% |
| 07/31 | 1,180 | 1,181 | 1,140 | 1,176 | -1.01% | 82,400 | - | +0.26% |
| 07/30 | 1,246 | 1,246 | 1,173 | 1,188 | -4.96% | 136,000 | - | +1.89% |
| 07/29 | 1,270 | 1,278 | 1,250 | 1,250 | -1.5% | 156,800 | - | +7.85% |
| 07/28 | 1,275 | 1,275 | 1,250 | 1,269 | -0.63% | 70,800 | - | +10.54% |
| 07/27 | （IR情報）12:00 暗号資産レンディング領域での業務提携に向けた株式会社Ｚａｉｆとの共同検討開始に関するお知らせ |
| 07/27 | 1,321 | 1,328 | 1,273 | 1,277 | -1.39% | 95,900 | - | +12.31% |
| 07/24 | 1,320 | 1,321 | 1,293 | 1,295 | -1.15% | 59,500 | - | +15.21% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 57,400株（0.59%）-0.05% |
| 07/23 | 1,302 | 1,330 | 1,302 | 1,310 | +1.63% | 52,600 | - | +17.81% |
| 07/22 | 1,321 | 1,321 | 1,288 | 1,289 | -2.05% | 56,100 | - | +17.08% |
| 07/21 | 1,316 | 1,339 | 1,312 | 1,316 | +2.33% | 99,400 | - | +20.84% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 62,200株（0.64%）-0.07% |
| 07/17 | 1,299 | 1,299 | 1,280 | 1,286 | -0.16% | 54,700 | - | +19.52% |
| 07/16 | 1,290 | 1,321 | 1,265 | 1,288 | +0.63% | 75,900 | - | +21.05% |
| 07/15 | 1,243 | 1,292 | 1,235 | 1,280 | +5.79% | 85,600 | - | +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 | - | +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 | - | +27.79% |
| 07/10 | 1,271 | 1,315 | 1,251 | 1,299 | +5.78% | 233,200 | - | +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 | - | +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 | - | +14.43% |
| 07/07 | 994 | 1,010 | 981 | 1,010 | 0% | 13,000 | - | +2.43% |
| 07/06 | 1,014 | 1,020 | 987 | 1,010 | -0.2% | 11,500 | - | +2.54% |
| 07/03 | 1,001 | 1,012 | 989 | 1,012 | +0.5% | 8,600 | - | +2.85% |
| 07/02 | 992 | 1,016 | 982 | 1,007 | +1.82% | 19,700 | - | +2.34% |
| 07/01 | 977 | 989 | 957 | 989 | +1.33% | 5,800 | - | +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 | - | -0.51% |
| 06/29 | 946 | 967 | 924 | 959 | -0.1% | 8,200 | - | -2.24% |
| 06/26 | 978 | 1,003 | 960 | 960 | -4.29% | 8,600 | - | -2.34% |
| 06/25 | 995 | 1,004 | 965 | 1,003 | +1.01% | 12,500 | - | +1.83% |
| 06/24 | 987 | 1,005 | 974 | 993 | +0.61% | 15,800 | - | +0.91% |
| 06/23 | 965 | 1,008 | 946 | 987 | +0.71% | 13,300 | - | +0.2% |
| 06/22 | 980 | 991 | 955 | 980 | +1.55% | 15,200 | - | -0.61% |
| 06/19 | 999 | 999 | 965 | 965 | -3.69% | 11,600 | - | -2.23% |
| 06/18 | 1,016 | 1,016 | 991 | 1,002 | -1.38% | 7,900 | - | +1.62% |
| 06/17 | 995 | 1,047 | 995 | 1,016 | +1.5% | 27,700 | - | +3.46% |
| 06/16 | 998 | 1,002 | 979 | 1,001 | +0.3% | 12,800 | - | +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 | - | +2.46% |
| 06/12 | 980 | 980 | 942 | 979 | +0.62% | 24,300 | - | +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 | - | +0.1% |
| 06/10 | 963 | 999 | 949 | 965 | 0% | 44,700 | - | -0.72% |
| 06/09 | 944 | 966 | 926 | 965 | +0.63% | 106,400 | - | -0.72% |
| 06/08 | 953 | 961 | 916 | 959 | -0.93% | 30,700 | - | -1.34% |
| 06/05 | 965 | 981 | 965 | 968 | +0.62% | 3,800 | - | -0.51% |
| 06/04 | 984 | 999 | 962 | 962 | -3.7% | 12,400 | - | -1.23% |
| 06/03 | 982 | 1,004 | 965 | 999 | +0.2% | 20,600 | - | +2.36% |
| 06/02 | 997 | 998 | 975 | 997 | 0% | 15,900 | - | +2.15% |
| 06/01 | 982 | 1,007 | 940 | 997 | 0% | 39,500 | - | +2.05% |
| 05/29 | 974 | 1,001 | 944 | 997 | +3.96% | 20,000 | - | +1.84% |
| 05/28 | 964 | 970 | 937 | 959 | -1.34% | 15,900 | - | -2.14% |
| 05/27 | 972 | 972 | 940 | 972 | 0% | 18,400 | - | -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 | - | -1.52% |
| 05/25 | 990 | 1,005 | 961 | 995 | -2.16% | 23,000 | - | +0.51% |
| 05/22 | 989 | 1,017 | 974 | 1,017 | +3.88% | 18,100 | - | +2.73% |
| 05/21 | 1,010 | 1,011 | 961 | 979 | -3.07% | 20,300 | - | -1.11% |
| 05/20 | 1,032 | 1,032 | 981 | 1,010 | -2.13% | 43,900 | - | +2.02% |
| 05/19 | 982 | 1,035 | 953 | 1,032 | +4.35% | 45,800 | - | +4.45% |
| 05/18 | 923 | 989 | 831 | 989 | +5.44% | 54,700 | - | +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 | - | -4.96% |
| 05/14 | 905 | 925 | 897 | 913 | +2.01% | 9,800 | - | -7.87% |
| 05/13 | 903 | 909 | 876 | 895 | -1.97% | 35,400 | - | -10.23% |
| 05/12 | 957 | 960 | 905 | 913 | -5.58% | 65,300 | - | -9.06% |
| 05/11 | 964 | 974 | 961 | 967 | -1.23% | 5,000 | - | -4.35% |
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。
