| 2026 |
| 09/03 | 1,227 | 1,227 | 1,197 | 1,197 | -1.8% | 12,500 | 116億1401万 | +1.1% |
| 09/02 | 1,231 | 1,231 | 1,212 | 1,219 | -1.06% | 14,500 | 118億2746万 | +2.78% |
| 09/01 | 1,229 | 1,232 | 1,218 | 1,232 | +1.15% | 13,700 | 119億5360万 | +3.7% |
| 08/31 | 1,220 | 1,233 | 1,209 | 1,218 | -0.16% | 17,700 | 118億1776万 | +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 | 118億3717万 | +2.26% |
| 08/27 | 1,193 | 1,200 | 1,188 | 1,194 | +0.84% | 7,000 | 115億8490万 | -0.25% |
| 08/26 | 1,190 | 1,200 | 1,184 | 1,184 | +0.08% | 11,200 | 114億8787万 | -1.42% |
| 08/25 | 1,169 | 1,197 | 1,169 | 1,183 | +1.2% | 20,600 | 114億7817万 | -1.91% |
| 08/24 | 1,167 | 1,180 | 1,160 | 1,169 | +0.43% | 35,600 | 113億4233万 | -3.39% |
| 08/21 | 1,215 | 1,215 | 1,164 | 1,164 | -2.18% | 213,900 | 112億9382万 | -4.2% |
| 08/20 | 1,200 | 1,220 | 1,190 | 1,190 | -1.65% | 58,600 | 115億4609万 | -2.38% |
| 08/19 | 1,151 | 1,235 | 1,150 | 1,210 | +4.49% | 54,500 | 117億4014万 | -0.82% |
| 08/18 | 1,165 | 1,170 | 1,145 | 1,158 | -0.6% | 18,400 | 112億3561万 | -5.39% |
| 08/17 | 1,175 | 1,175 | 1,157 | 1,165 | -0.26% | 12,400 | 113億352万 | -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 | 113億3263万 | -5.27% |
| 08/13 | 1,160 | 1,166 | 1,150 | 1,160 | 0% | 13,300 | 112億5501万 | -5.77% |
| 08/12 | 1,185 | 1,185 | 1,154 | 1,160 | -2.44% | 35,400 | 112億5501万 | -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 | 115億3639万 | -2.46% |
| 08/07 | 1,161 | 1,179 | 1,136 | 1,177 | +0.17% | 69,500 | 114億1996万 | -2.89% |
| 08/06 | 1,170 | 1,183 | 1,166 | 1,175 | +0.26% | 21,100 | 114億55万 | -2.49% |
| 08/05 | 1,170 | 1,176 | 1,144 | 1,172 | -0.17% | 18,800 | 113億7144万 | -2.17% |
| 08/04 | 1,165 | 1,174 | 1,160 | 1,174 | +0.86% | 12,700 | 113億9085万 | -1.34% |
| 08/03 | 1,171 | 1,171 | 1,132 | 1,164 | -1.02% | 51,900 | 112億9382万 | -1.44% |
| 07/31 | 1,180 | 1,181 | 1,140 | 1,176 | -1.01% | 82,400 | 114億1025万 | +0.26% |
| 07/30 | 1,246 | 1,246 | 1,173 | 1,188 | -4.96% | 136,000 | 115億2668万 | +1.89% |
| 07/29 | 1,270 | 1,278 | 1,250 | 1,250 | -1.5% | 156,800 | 121億2825万 | +7.85% |
| 07/28 | 1,275 | 1,275 | 1,250 | 1,269 | -0.63% | 70,800 | 123億1259万 | +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 | 123億9022万 | +12.31% |
| 07/24 | 1,320 | 1,321 | 1,293 | 1,295 | -1.15% | 59,500 | 125億6486万 | +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 | 127億1040万 | +17.81% |
| 07/22 | 1,321 | 1,321 | 1,288 | 1,289 | -2.05% | 56,100 | 125億665万 | +17.08% |
| 07/21 | 1,316 | 1,339 | 1,312 | 1,316 | +2.33% | 99,400 | 127億6862万 | +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 | 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%） |
| 04/06 | （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 | （空売り報告）Barclays Capital Securities Ltd 56,300株（0.58%）-0.02% |
| 04/03 | （空売り報告）Barclays Capital Securities Ltd 58,900株（0.6%）+0.02% |
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。
