| 2026 |
| 04/03 | （IR情報）15:00 2026年3月月次実績 |
| 04/03 | 957 | 983 | 957 | 980 | +3.48% | 7,500 | 18億1643万 | +5.15% |
| 04/02 | 946 | 958 | 946 | 947 | -0.73% | 1,600 | 17億5526万 | +1.83% |
| 04/01 | 923 | 956 | 923 | 954 | +3.58% | 3,700 | 17億6823万 | +2.58% |
| 03/31 | （IR情報）15:30 販売用不動産用地の取得(土地購入)に関するお知らせ |
| 03/31 | 915 | 934 | 915 | 921 | +0.99% | 2,200 | 17億707万 | -0.86% |
| 03/30 | 921 | 929 | 903 | 912 | -2.56% | 4,000 | 16億9039万 | -1.83% |
| 03/27 | （IR情報）12:00 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 |
| 03/27 | （IR情報）12:00 取締役候補者および補欠監査役候補者の選任に関するお知らせ |
| 03/27 | 932 | 937 | 926 | 936 | 0% | 2,000 | 17億3487万 | +0.65% |
| 03/26 | 922 | 936 | 922 | 936 | +0.54% | 1,400 | 17億3487万 | +0.65% |
| 03/25 | 923 | 934 | 915 | 931 | +0.87% | 3,100 | 17億2560万 | +0.11% |
| 03/24 | （IR情報）13:45 2026年1月期決算説明動画書き起こし記事公開のお知らせ |
| 03/24 | 904 | 929 | 904 | 923 | +2.78% | 2,800 | 17億1078万 | -0.75% |
| 03/23 | 910 | 911 | 881 | 898 | -2.92% | 7,500 | 16億6444万 | -3.44% |
| 03/19 | （IR情報）16:00 2026年1月期決算説明動画配信のお知らせ |
| 03/19 | 919 | 928 | 919 | 925 | +0.65% | 2,000 | 17億1448万 | -0.64% |
| 03/18 | （IR情報）18:00 2026年1月期決算説明及び2027年1月期事業計画中期経営計画 |
| 03/18 | 918 | 927 | 916 | 919 | +1.21% | 2,800 | 17億336万 | -1.29% |
| 03/17 | 931 | 945 | 906 | 908 | +0.78% | 7,100 | 16億8297万 | -2.58% |
| 03/16 | （IR情報）15:30 法人税等調整額の計上に関するお知らせ |
| 03/16 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/16 | 929 | 935 | 901 | 901 | -3.64% | 15,500 | 16億7000万 | -3.53% |
| 03/13 | 929 | 938 | 928 | 935 | +0.54% | 1,600 | 17億3302万 | -0.11% |
| 03/12 | 929 | 930 | 929 | 930 | -0.64% | 900 | 17億2375万 | -0.75% |
| 03/11 | 932 | 937 | 924 | 936 | +1.41% | 3,800 | 17億3487万 | -0.21% |
| 03/10 | （IR情報）11:10 「クラフトバンク総研」にストレージ王のインタビュー記事が掲載されました |
| 03/10 | 936 | 942 | 923 | 923 | -1.18% | 3,500 | 17億1078万 | -1.7% |
| 03/09 | 940 | 940 | 921 | 934 | -1.58% | 7,400 | 17億3116万 | -0.85% |
| 03/06 | 938 | 949 | 938 | 949 | +1.17% | 2,500 | 17億5897万 | +0.64% |
| 03/05 | （IR情報）15:00 2026年2月月次実績 |
| 03/05 | 944 | 944 | 938 | 938 | +0.32% | 700 | 17億3858万 | -1.16% |
| 03/04 | 943 | 943 | 929 | 935 | -1.16% | 2,800 | 17億3302万 | -2.4% |
| 03/03 | （IR情報）15:30 「ローカリティ！」にストレージ王の記事が掲載されました！ |
| 03/03 | 945 | 952 | 941 | 946 | +0.11% | 1,800 | 17億5341万 | -2.27% |
| 03/02 | 950 | 954 | 944 | 945 | -0.32% | 2,800 | 17億5155万 | -3.37% |
| 02/27 | 935 | 948 | 935 | 948 | +2.05% | 3,600 | 17億5711万 | -4.05% |
| 02/26 | 929 | 932 | 928 | 929 | 0% | 3,800 | 17億2190万 | -6.82% |
| 02/25 | 931 | 935 | 929 | 929 | -0.21% | 2,800 | 17億2190万 | -7.75% |
| 02/24 | （IR情報）10:00 （訂正）2026年２月18日に公表したＰＲ情報の一部訂正について |
| 02/24 | 931 | 938 | 930 | 931 | 0% | 3,200 | 17億2560万 | -8.46% |
| 02/20 | 933 | 933 | 931 | 931 | -0.21% | 3,600 | 17億2560万 | -9.35% |
| 02/19 | 934 | 935 | 933 | 933 | -0.11% | 1,500 | 17億2931万 | -9.94% |
| 02/18 | 932 | 942 | 930 | 934 | +0.32% | 3,200 | 17億3116万 | -10.62% |
| 02/17 | 942 | 942 | 931 | 931 | -0.75% | 2,500 | 17億2560万 | -11.67% |
| 02/16 | 927 | 938 | 927 | 938 | +1.52% | 2,300 | 17億3858万 | -11.84% |
| 02/13 | 933 | 944 | 924 | 924 | -0.65% | 4,500 | 17億1263万 | -13.97% |
| 02/12 | 921 | 935 | 921 | 930 | +0.54% | 4,800 | 17億2375万 | -14.13% |
| 02/10 | 922 | 930 | 921 | 925 | -0.96% | 8,700 | 17億1448万 | -15.29% |
| 02/09 | 953 | 955 | 931 | 934 | -1.99% | 10,500 | 17億3116万 | -15.25% |
| 02/06 | 960 | 960 | 952 | 953 | -0.31% | 6,500 | 17億6638万 | -14.38% |
| 02/05 | （IR情報）15:00 2026年1月月次実績 |
| 02/05 | 960 | 962 | 956 | 956 | -0.62% | 7,700 | 17億7194万 | -15.02% |
| 02/04 | 959 | 965 | 959 | 962 | +0.31% | 4,000 | 17億8306万 | -15.17% |
| 02/03 | 957 | 975 | 957 | 959 | -0.1% | 7,600 | 17億7750万 | -16.02% |
| 02/02 | 982 | 982 | 960 | 960 | -2.44% | 9,900 | 17億7936万 | -16.45% |
| 01/30 | （IR情報）15:30 中期経営計画についての補足(一部履行事項に係る意思決定のお知らせ) |
| 01/30 | 956 | 984 | 954 | 984 | +1.34% | 14,600 | 18億2384万 | -14.88% |
| 01/29 | （IR情報）12:00 販売用不動産の売却並びに借入金の返済に関するお知らせ |
| 01/29 | 980 | 999 | 971 | 971 | -11.73% | 48,600 | 17億9974万 | -16.44% |
| 01/28 | 1,165 | 1,165 | 1,100 | 1,100 | -6.3% | 37,000 | 20億3885万 | -5.82% |
| 01/27 | 1,170 | 1,180 | 1,170 | 1,174 | -0.59% | 11,500 | 21億7600万 | +0.43% |
| 01/26 | 1,180 | 1,181 | 1,175 | 1,181 | 0% | 9,300 | 21億8898万 | +1.29% |
| 01/23 | 1,191 | 1,193 | 1,180 | 1,181 | -1.25% | 15,000 | 21億8898万 | +1.55% |
| 01/22 | 1,188 | 1,199 | 1,188 | 1,196 | +0.67% | 7,100 | 22億1678万 | +3.28% |
| 01/21 | 1,185 | 1,188 | 1,180 | 1,188 | +0.68% | 8,800 | 22億195万 | +3.04% |
| 01/20 | （IR情報）15:30 中期経営計画(2027⁄1期～2029⁄1期) |
| 01/20 | 1,180 | 1,180 | 1,175 | 1,180 | +0.43% | 3,800 | 21億8713万 | +2.79% |
| 01/19 | 1,170 | 1,182 | 1,166 | 1,175 | +1.03% | 14,400 | 21億7786万 | +2.71% |
| 01/16 | 1,164 | 1,167 | 1,162 | 1,163 | +0.09% | 5,600 | 21億5562万 | +2.11% |
| 01/15 | 1,162 | 1,166 | 1,158 | 1,162 | 0% | 6,900 | 21億5376万 | +2.38% |
| 01/14 | 1,151 | 1,166 | 1,150 | 1,162 | +0.52% | 11,500 | 21億5376万 | +2.74% |
| 01/13 | 1,178 | 1,178 | 1,155 | 1,156 | -1.87% | 20,800 | 21億4264万 | +2.66% |
| 01/09 | 1,189 | 1,196 | 1,175 | 1,178 | -0.76% | 12,900 | 21億8342万 | +4.99% |
| 01/08 | （IR情報）15:00 2025年12月月次実績 |
| 01/08 | 1,165 | 1,193 | 1,165 | 1,187 | +1.98% | 16,500 | 22億10万 | +6.27% |
| 01/07 | 1,154 | 1,164 | 1,150 | 1,164 | +0.95% | 8,000 | 21億5747万 | +4.68% |
| 01/06 | 1,170 | 1,170 | 1,148 | 1,153 | -0.6% | 16,400 | 21億3708万 | +4.16% |
| 01/05 | 1,210 | 1,210 | 1,135 | 1,160 | -4.37% | 32,400 | 21億5006万 | +5.26% |
| 2025 |
| 12/30 | 1,253 | 1,253 | 1,170 | 1,213 | -3.35% | 22,500 | 22億4829万 | +10.68% |
| 12/29 | 1,180 | 1,275 | 1,175 | 1,255 | +6.45% | 25,000 | 23億2614万 | +15.35% |
| 12/26 | 1,165 | 1,180 | 1,165 | 1,179 | +1.73% | 10,300 | 21億8527万 | +9.27% |
| 12/25 | 1,150 | 1,159 | 1,143 | 1,159 | +0.87% | 7,600 | 21億4820万 | +8.12% |
| 12/24 | 1,138 | 1,150 | 1,138 | 1,149 | +0.88% | 4,200 | 21億2967万 | +7.69% |
| 12/23 | 1,128 | 1,142 | 1,125 | 1,139 | +0.53% | 5,900 | 21億1113万 | +7.35% |
| 12/22 | 1,118 | 1,223 | 1,118 | 1,133 | +1.34% | 27,000 | 21億1万 | +7.29% |
| 12/19 | 1,115 | 1,120 | 1,110 | 1,118 | +0.36% | 4,400 | 20億7221万 | +6.27% |
| 12/18 | 1,109 | 1,116 | 1,096 | 1,114 | +0.63% | 7,700 | 20億6479万 | +6.3% |
| 12/17 | 1,092 | 1,107 | 1,092 | 1,107 | +1% | 4,000 | 20億5182万 | +6.03% |
| 12/16 | 1,078 | 1,114 | 1,071 | 1,096 | +2.72% | 14,100 | 20億3143万 | +5.38% |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/15 | （IR情報）15:30 販売用不動産の売却並びに借入金の返済に関するお知らせ |
| 12/15 | （IR情報）15:30 株主優待内容の一部変更(デジタルギフト化)に関するお知らせ |
| 12/15 | （IR情報）15:30 2026年1月期第３四半期決算説明動画配信のお知らせ |
| 12/15 | 1,072 | 1,075 | 1,062 | 1,067 | -0.47% | 4,800 | 19億7768万 | +2.89% |
| 12/12 | 1,071 | 1,072 | 1,067 | 1,072 | +0.56% | 2,000 | 19億8695万 | +3.57% |
| 12/11 | 1,071 | 1,071 | 1,059 | 1,066 | +0.47% | 4,600 | 19億7583万 | +3.09% |
| 12/10 | 1,062 | 1,062 | 1,059 | 1,061 | +0.47% | 1,800 | 19億6656万 | +2.81% |
| 12/09 | 1,060 | 1,060 | 1,054 | 1,056 | -0.38% | 2,300 | 19億5729万 | +2.42% |
| 12/08 | 1,061 | 1,061 | 1,055 | 1,060 | -0.09% | 2,800 | 19億6471万 | +3.01% |
| 12/05 | （IR情報）15:00 2025年11月月次実績 |
| 12/05 | 1,060 | 1,063 | 1,050 | 1,061 | +0.57% | 2,800 | 19億6656万 | +3.21% |
| 12/04 | 1,050 | 1,065 | 1,050 | 1,055 | +0.48% | 2,900 | 19億5544万 | +2.83% |
| 12/03 | 1,065 | 1,065 | 1,038 | 1,050 | -1.22% | 3,800 | 19億4617万 | +2.44% |
| 12/02 | 1,063 | 1,064 | 1,053 | 1,063 | +1.33% | 4,000 | 19億7027万 | +3.81% |
| 12/01 | 1,035 | 1,063 | 1,035 | 1,049 | +1.35% | 10,400 | 19億4432万 | +2.54% |
| 11/28 | 1,033 | 1,035 | 1,030 | 1,035 | +0.19% | 2,400 | 19億1837万 | +1.27% |
| 11/27 | 1,022 | 1,033 | 1,017 | 1,033 | +1.27% | 2,400 | 19億1466万 | +1.18% |
| 11/26 | 1,014 | 1,022 | 1,014 | 1,020 | +0.59% | 3,800 | 18億9057万 | -0.1% |
| 11/25 | （IR情報）10:00 当社代表の荒川がFMラジオ番組 「眞鍋かをりのBUSINESS FRONTIERS」に出演 |
| 11/25 | 1,015 | 1,019 | 1,014 | 1,014 | +0.1% | 1,100 | 18億7944万 | -0.69% |
| 11/21 | 1,014 | 1,018 | 1,013 | 1,013 | -0.1% | 700 | 18億7759万 | -0.69% |
| 11/20 | 1,021 | 1,022 | 1,010 | 1,014 | -0.69% | 2,700 | 18億7336万 | -0.59% |
| 11/19 | 1,015 | 1,021 | 1,011 | 1,021 | +0.59% | 1,500 | 18億8629万 | +0.2% |
| 11/18 | 1,015 | 1,018 | 1,013 | 1,015 | -0.1% | 800 | 18億7521万 | -0.39% |
| 11/17 | 1,022 | 1,022 | 1,016 | 1,016 | -0.59% | 1,300 | 18億7706万 | -0.29% |
| 11/14 | 1,013 | 1,026 | 1,013 | 1,022 | +0.69% | 1,100 | 18億8814万 | +0.2% |
| 11/13 | 1,011 | 1,020 | 1,011 | 1,015 | +0.2% | 1,100 | 18億7521万 | -0.49% |
| 11/12 | 1,003 | 1,020 | 1,003 | 1,013 | +0.9% | 1,000 | 18億7151万 | -0.69% |
| 11/11 | 1,009 | 1,019 | 1,002 | 1,004 | -2.14% | 5,200 | 18億5489万 | -1.57% |
| 11/10 | 1,025 | 1,029 | 1,019 | 1,026 | -0.19% | 1,600 | 18億9553万 | +0.39% |
| 11/07 | 1,029 | 1,036 | 1,028 | 1,028 | -0.19% | 700 | 18億9923万 | +0.69% |
| 11/06 | 1,024 | 1,033 | 1,024 | 1,030 | +0.59% | 800 | 19億292万 | +0.88% |
| 11/05 | （IR情報）16:30 2025年10月月次実績 |
| 11/05 | 1,032 | 1,032 | 1,020 | 1,024 | -0.78% | 1,600 | 18億9184万 | +0.2% |
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。
