| 2026 |
| 06/22 | 275 | 285 | 275 | 277 | +1.47% | 90,900 | 151億6633万 | -6.73% |
| 06/19 | 280 | 282 | 272 | 273 | -2.5% | 79,500 | 149億4732万 | -8.39% |
| 06/18 | 288 | 288 | 280 | 280 | -1.41% | 46,800 | 153億3058万 | -6.35% |
| 06/17 | 286 | 287 | 283 | 284 | -0.35% | 58,400 | 155億4959万 | -5.33% |
| 06/16 | 289 | 290 | 285 | 285 | -1.04% | 63,800 | 156億434万 | -5.32% |
| 06/15 | （IR情報）17:00 2027年２月期 第１四半期オンライン決算説明会開催のお知らせ |
| 06/15 | 291 | 296 | 286 | 288 | -0.69% | 61,100 | 157億6860万 | -4.64% |
| 06/12 | 300 | 300 | 288 | 290 | -2.68% | 93,800 | 158億7810万 | -3.97% |
| 06/11 | 305 | 307 | 296 | 298 | -1.65% | 45,600 | 163億1612万 | -1.65% |
| 06/10 | 303 | 308 | 300 | 303 | -0.33% | 43,100 | 165億8988万 | 0% |
| 06/09 | 313 | 313 | 303 | 304 | -4.4% | 38,300 | 166億4463万 | +0.33% |
| 06/08 | 309 | 324 | 302 | 318 | +0.32% | 98,100 | 174億1116万 | +4.95% |
| 06/05 | （5%ルール）メルコグループ（32.93%）STM HERITAGE PTE.LTD.（0.35%） |
| 06/05 | （5%ルール）牧寛之（0%）メルコグループ（32.93%）MBFアクセラレーション（6.74%） |
| 06/05 | 291 | 325 | 291 | 317 | +8.93% | 131,600 | 173億5641万 | +4.62% |
| 06/04 | 293 | 298 | 291 | 291 | -1.02% | 33,200 | 159億3286万 | -3.96% |
| 06/03 | 297 | 297 | 290 | 294 | -1.01% | 45,700 | 160億9711万 | -3.29% |
| 06/02 | 299 | 299 | 287 | 297 | -0.34% | 60,000 | 162億6137万 | -2.62% |
| 06/01 | 304 | 304 | 298 | 298 | -1.32% | 37,700 | 163億1612万 | -2.3% |
| 05/29 | （IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 05/29 | 301 | 307 | 301 | 302 | +0.33% | 28,200 | 165億3513万 | -1.31% |
| 05/28 | 301 | 303 | 300 | 301 | 0% | 30,900 | 164億8038万 | -1.95% |
| 05/27 | 302 | 305 | 298 | 301 | -0.99% | 37,800 | 164億8038万 | -2.27% |
| 05/26 | （IR情報）15:30 事業計画及び成長可能性に関する事項について |
| 05/26 | 301 | 304 | 300 | 304 | +1.33% | 26,300 | 166億4463万 | -1.62% |
| 05/25 | 301 | 302 | 297 | 300 | -0.33% | 58,100 | 164億2563万 | -2.91% |
| 05/22 | （IR情報）15:30 有償ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 05/22 | 304 | 310 | 299 | 301 | -1.63% | 61,800 | 164億8038万 | -2.9% |
| 05/21 | 301 | 308 | 301 | 306 | +1.32% | 18,900 | 167億5414万 | -1.61% |
| 05/20 | 313 | 313 | 301 | 302 | -3.51% | 56,900 | 165億3513万 | -3.21% |
| 05/19 | 305 | 313 | 304 | 313 | +2.62% | 30,700 | 171億3740万 | 0% |
| 05/18 | 302 | 309 | 301 | 305 | +0.99% | 36,300 | 166億9939万 | -2.87% |
| 05/15 | 302 | 303 | 301 | 302 | +0.33% | 10,400 | 165億3513万 | -4.13% |
| 05/14 | 305 | 306 | 301 | 301 | -0.33% | 16,400 | 164億8038万 | -4.75% |
| 05/13 | 300 | 304 | 300 | 302 | +0.67% | 17,800 | 165億3513万 | -4.73% |
| 05/12 | 305 | 307 | 300 | 300 | -1.32% | 23,700 | 164億2563万 | -5.66% |
| 05/11 | 300 | 305 | 300 | 304 | +1.33% | 30,200 | 166億4463万 | -4.7% |
| 05/08 | 301 | 303 | 299 | 300 | 0% | 37,900 | 164億2563万 | -6.25% |
| 05/07 | 312 | 313 | 299 | 300 | -3.85% | 136,100 | 164億2563万 | -6.54% |
| 05/07 | （空売り報告）個人 251,700株（0.45%）-0.13%義務消失 |
| 05/01 | 311 | 313 | 310 | 312 | +0.32% | 17,600 | 170億8265万 | -3.11% |
| 04/30 | 312 | 315 | 310 | 311 | -0.32% | 22,100 | 170億2790万 | -3.72% |
| 04/28 | 314 | 314 | 312 | 312 | 0% | 19,000 | 170億8265万 | -3.41% |
| 04/27 | 315 | 320 | 312 | 312 | -0.95% | 34,500 | 170億8265万 | -3.7% |
| 04/24 | 315 | 318 | 315 | 315 | -0.32% | 10,800 | 172億4691万 | -2.78% |
| 04/23 | 315 | 322 | 315 | 316 | 0% | 31,300 | 173億166万 | -2.77% |
| 04/22 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 04/22 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 04/22 | 318 | 319 | 315 | 316 | -0.94% | 48,000 | 173億166万 | -2.77% |
| 04/21 | 321 | 334 | 317 | 319 | -0.62% | 38,700 | 174億6591万 | -2.15% |
| 04/20 | 320 | 327 | 317 | 321 | +0.63% | 33,500 | 175億7542万 | -1.53% |
| 04/17 | 320 | 325 | 319 | 319 | -1.85% | 28,400 | 174億6591万 | -2.45% |
| 04/16 | 308 | 335 | 308 | 325 | +4.17% | 106,100 | 177億9443万 | -0.61% |
| 04/15 | 325 | 325 | 300 | 312 | -4.88% | 458,900 | 170億8265万 | -4.88% |
| 04/14 | （IR情報）15:30 2026年度2月期通期決算説明資料 |
| 04/14 | （IR情報）15:30 2026年2月期決算短信(日本基準)(非連結) |
| 04/14 | （IR情報）15:30 株式会社メルコグループとの資本業務提携に関するお知らせ |
| 04/14 | （IR情報）15:30 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 04/14 | 333 | 340 | 328 | 328 | -1.2% | 44,200 | 179億5868万 | -0.3% |
| 04/13 | 331 | 334 | 324 | 332 | +0.3% | 40,000 | 181億7769万 | +0.91% |
| 04/10 | （5%ルール）橋本舜（32.04%） |
| 04/10 | 328 | 335 | 328 | 331 | +0.61% | 15,000 | 181億2294万 | +0.61% |
| 04/09 | 337 | 337 | 325 | 329 | -0.6% | 45,600 | 180億1344万 | 0% |
| 04/08 | 335 | 335 | 331 | 331 | +0.61% | 22,200 | 181億2294万 | +0.61% |
| 04/07 | 331 | 336 | 326 | 329 | -0.6% | 18,500 | 180億1344万 | 0% |
| 04/06 | 323 | 332 | 323 | 331 | +2.16% | 19,900 | 181億2294万 | 0% |
| 04/03 | 324 | 334 | 324 | 324 | 0% | 15,200 | 177億3968万 | -2.41% |
| 04/02 | 326 | 329 | 323 | 324 | -0.61% | 12,600 | 177億3968万 | -2.7% |
| 04/01 | 327 | 329 | 325 | 326 | 0% | 10,600 | 178億4918万 | -2.69% |
| 03/31 | 323 | 326 | 323 | 326 | +0.62% | 12,400 | 178億4918万 | -2.98% |
| 03/30 | 330 | 330 | 324 | 324 | -0.92% | 17,900 | 177億3968万 | -4.14% |
| 03/27 | 324 | 336 | 323 | 327 | +0.62% | 25,100 | 179億393万 | -3.82% |
| 03/26 | 330 | 331 | 321 | 325 | -1.52% | 26,100 | 177億9443万 | -4.97% |
| 03/25 | 323 | 332 | 323 | 330 | +2.17% | 20,400 | 180億6819万 | -4.07% |
| 03/24 | 323 | 326 | 321 | 323 | +0.94% | 18,000 | 176億8492万 | -6.65% |
| 03/23 | 329 | 329 | 319 | 320 | -3.61% | 73,200 | 175億2067万 | -7.78% |
| 03/19 | 331 | 338 | 330 | 332 | +0.61% | 16,500 | 181億7769万 | -4.87% |
| 03/18 | 333 | 336 | 330 | 330 | 0% | 9,100 | 180億6819万 | -5.71% |
| 03/17 | 330 | 338 | 328 | 330 | 0% | 46,800 | 180億6819万 | -5.98% |
| 03/16 | 333 | 333 | 326 | 330 | -0.6% | 33,000 | 180億6819万 | -6.25% |
| 03/13 | 327 | 335 | 326 | 332 | -0.6% | 32,500 | 181億7769万 | -6.21% |
| 03/12 | 336 | 340 | 330 | 334 | -1.76% | 28,200 | 182億8720万 | -5.92% |
| 03/11 | 339 | 341 | 335 | 340 | +0.59% | 32,500 | 186億1571万 | -4.76% |
| 03/10 | 334 | 338 | 330 | 338 | +3.05% | 25,400 | 185億620万 | -5.59% |
| 03/09 | 332 | 333 | 322 | 328 | -2.09% | 51,800 | 179億5868万 | -8.64% |
| 03/06 | 327 | 335 | 326 | 335 | +1.82% | 14,200 | 183億4195万 | -7.2% |
| 03/05 | 335 | 340 | 325 | 329 | -0.3% | 79,800 | 180億1344万 | -9.37% |
| 03/04 | 338 | 338 | 325 | 330 | -2.94% | 85,500 | 180億6819万 | -10.33% |
| 03/03 | 357 | 357 | 340 | 340 | -4.76% | 74,200 | 186億1571万 | -8.6% |
| 03/02 | 362 | 381 | 352 | 357 | -2.19% | 198,000 | 195億4649万 | -4.55% |
| 02/27 | 367 | 370 | 361 | 365 | +1.11% | 40,500 | 199億8451万 | -2.93% |
| 02/26 | 359 | 376 | 359 | 361 | 0% | 142,100 | 197億6550万 | -4.24% |
| 02/25 | 370 | 370 | 359 | 361 | -0.82% | 58,000 | 197億6550万 | -4.75% |
| 02/25 | （空売り報告）個人 318,600株（0.58%）-0.03% |
| 02/24 | 367 | 370 | 362 | 364 | -1.09% | 114,700 | 199億2976万 | -3.96% |
| 02/20 | 375 | 375 | 366 | 368 | 0% | 21,200 | 201億4877万 | -2.9% |
| 02/19 | 372 | 375 | 368 | 368 | -0.54% | 40,800 | 201億4877万 | -2.65% |
| 02/18 | 386 | 386 | 369 | 370 | -3.9% | 55,800 | 202億5827万 | -2.12% |
| 02/17 | 375 | 386 | 374 | 385 | +3.49% | 77,000 | 210億7955万 | +2.39% |
| 02/16 | 368 | 395 | 368 | 372 | +1.36% | 201,700 | 203億6778万 | -0.53% |
| 02/13 | 357 | 370 | 352 | 367 | +2.23% | 90,300 | 200億9402万 | -1.34% |
| 02/12 | 359 | 362 | 358 | 359 | 0% | 28,200 | 196億5600万 | -3.23% |
| 02/10 | 358 | 366 | 358 | 359 | +1.13% | 42,900 | 196億5600万 | -2.97% |
| 02/09 | 369 | 369 | 352 | 355 | -1.66% | 72,200 | 194億3699万 | -3.79% |
| 02/06 | 369 | 371 | 359 | 361 | -2.43% | 63,600 | 197億6550万 | -1.63% |
| 02/05 | 370 | 375 | 363 | 370 | +1.09% | 29,500 | 202億5827万 | +1.37% |
| 02/04 | 370 | 373 | 365 | 366 | -1.61% | 47,600 | 200億3926万 | +0.83% |
| 02/03 | 366 | 379 | 366 | 372 | +1.92% | 44,200 | 203億6778万 | +3.05% |
| 02/02 | 375 | 381 | 363 | 365 | -2.41% | 63,300 | 199億8451万 | +1.96% |
| 01/30 | 371 | 380 | 363 | 374 | +0.81% | 101,500 | 204億7728万 | +5.06% |
| 01/29 | 388 | 391 | 363 | 371 | -5.84% | 192,700 | 203億1302万 | +5.1% |
| 01/28 | 426 | 430 | 392 | 394 | -10.05% | 291,500 | 215億7232万 | +12.57% |
| 01/27 | 438 | 446 | 430 | 438 | +2.58% | 213,500 | 239億8141万 | +26.59% |
| 01/26 | 405 | 428 | 404 | 427 | +5.43% | 275,900 | 233億7914万 | +25.22% |
| 01/23 | 400 | 410 | 399 | 405 | +0.5% | 122,400 | 221億7460万 | +20.18% |
| 01/16 | （5%ルール）MBFアクセラレーション（6.74%）牧寛之（32.93%） |
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。
