| 2026 |
| 04/23 | 932 | 932 | 910 | 914 | -2.45% | 215,700 | 389億4765万 | -3.89% |
| 04/22 | 944 | 944 | 918 | 937 | -0.74% | 182,500 | 399億2773万 | -1.68% |
| 04/21 | （IR情報）18:00 監査等委員会設置会社への移行に関するお知らせ |
| 04/21 | 945 | 953 | 935 | 944 | +0.43% | 137,200 | 402億2602万 | -1.15% |
| 04/20 | 954 | 956 | 938 | 940 | -0.63% | 122,500 | 400億5557万 | -1.78% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 469,138株（1.1%）+0.01% |
| 04/17 | 956 | 968 | 945 | 946 | -1.15% | 83,400 | 403億1124万 | -1.36% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 468,238株（1.09%）-0.04% |
| 04/16 | 958 | 981 | 956 | 957 | +0.74% | 181,600 | 407億7998万 | -0.42% |
| 04/15 | 941 | 957 | 939 | 950 | +1.6% | 157,600 | 404億8169万 | -1.45% |
| 04/14 | 940 | 952 | 930 | 935 | +0.11% | 192,900 | 398億4250万 | -3.51% |
| 04/13 | 940 | 940 | 914 | 934 | -0.32% | 235,900 | 397億9989万 | -4.01% |
| 04/10 | 960 | 962 | 937 | 937 | -2.8% | 251,800 | 399億2773万 | -4.29% |
| 04/09 | 985 | 986 | 956 | 964 | -3.5% | 214,500 | 410億7826万 | -1.73% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 481,738株（1.13%）+0.08% |
| 04/08 | 980 | 999 | 967 | 999 | +2.04% | 153,300 | 425億6969万 | +1.83% |
| 04/07 | 957 | 979 | 957 | 979 | +2.3% | 88,400 | 417億1745万 | -0.2% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 451,038株（1.05%）+0.15% |
| 04/06 | 952 | 959 | 945 | 957 | +0.74% | 97,300 | 407億7998万 | -2.45% |
| 04/03 | 947 | 966 | 947 | 950 | +1.06% | 78,500 | 404億8169万 | -3.55% |
| 04/02 | 970 | 981 | 932 | 940 | -2.29% | 240,400 | 400億5557万 | -4.76% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 386,438株（0.9%）+0.02% |
| 04/01 | 947 | 966 | 944 | 962 | +2.34% | 70,100 | 409億9304万 | -2.73% |
| 03/31 | 936 | 951 | 931 | 940 | +0.11% | 130,000 | 400億5557万 | -5.05% |
| 03/30 | 926 | 948 | 925 | 939 | -3.3% | 232,400 | 400億1295万 | -5.44% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 375,138株（0.88%）-0.09% |
| 03/27 | 960 | 978 | 955 | 971 | +2.1% | 78,100 | 413億7655万 | -2.71% |
| 03/26 | 988 | 988 | 947 | 951 | -3.45% | 111,200 | 405億2430万 | -4.9% |
| 03/25 | （IR情報）15:30 投資家の皆様より多く寄せられた質問と回答(2026年3月) |
| 03/25 | 951 | 987 | 947 | 985 | +3.36% | 164,200 | 419億7312万 | -1.6% |
| 03/24 | 948 | 955 | 940 | 953 | +3.25% | 149,100 | 406億953万 | -4.89% |
| 03/23 | 945 | 945 | 911 | 923 | -3.55% | 348,100 | 392億9378万 | -8.07% |
| 03/19 | 970 | 979 | 954 | 957 | -2.84% | 169,200 | 407億4122万 | -4.97% |
| 03/18 | 983 | 989 | 967 | 985 | +0.41% | 141,400 | 419億3323万 | -2.57% |
| 03/17 | 995 | 999 | 979 | 981 | -0.41% | 73,500 | 417億6294万 | -3.25% |
| 03/16 | 997 | 1,003 | 980 | 985 | -1.3% | 135,100 | 419億3323万 | -3.05% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 414,938株（0.97%）-0.12% |
| 03/13 | 972 | 1,005 | 969 | 998 | +1.32% | 212,100 | 424億8666万 | -1.96% |
| 03/12 | 1,021 | 1,028 | 976 | 985 | -5.29% | 295,200 | 419億3323万 | -3.43% |
| 03/11 | 1,072 | 1,074 | 1,035 | 1,040 | -3.35% | 212,200 | 442億7468万 | +1.46% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 464,838株（1.09%）-0.05% |
| 03/10 | 1,067 | 1,082 | 1,035 | 1,076 | +3.16% | 174,600 | 458億726万 | +4.57% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 487,238株（1.14%）-0.08% |
| 03/09 | （IR情報）10:00 東北エリアのローソン1,175店舗限定で「レシチャレ」キャンペーンを開催 |
| 03/09 | 1,017 | 1,052 | 1,006 | 1,043 | -2.43% | 310,900 | 444億239万 | +1.26% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 521,838株（1.22%）-0.16% |
| 03/06 | 989 | 1,074 | 983 | 1,069 | +7.55% | 396,600 | 455億926万 | +3.59% |
| 03/05 | 987 | 1,013 | 980 | 994 | +3.87% | 177,000 | 423億1637万 | -4.05% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 591,238株（1.38%）-0.03% |
| 03/04 | 975 | 980 | 947 | 957 | -3.63% | 889,900 | 407億4122万 | -8.16% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 601,038株（1.41%）+0.04% |
| 03/03 | 1,001 | 1,007 | 990 | 993 | -0.6% | 232,400 | 422億7380万 | -5.52% |
| 03/02 | 1,030 | 1,031 | 991 | 999 | -3.94% | 316,300 | 425億2923万 | -5.67% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 584,338株（1.37%）+0.08% |
| 02/27 | （IR情報）11:30 サンドラッグが「レシチャレ」リテールパートナーに参画 |
| 02/27 | 1,017 | 1,049 | 1,012 | 1,040 | +3.69% | 315,300 | 442億7468万 | -2.44% |
| 02/26 | 984 | 1,016 | 984 | 1,003 | +1.93% | 234,800 | 426億9952万 | -6.61% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 553,338株（1.29%）-0.03% |
| 02/25 | 992 | 1,007 | 980 | 984 | -0.71% | 293,100 | 418億9066万 | -9.14% |
| 02/24 | 1,039 | 1,049 | 975 | 991 | -3.22% | 442,000 | 421億8866万 | -8.92% |
| 02/20 | （IR情報）17:30 投資家の皆様より多く寄せられた質問と回答(2026年2月) |
| 02/20 | 1,092 | 1,094 | 1,017 | 1,024 | -4.12% | 354,800 | 433億1780万 | -6.48% |
| 02/19 | 1,055 | 1,075 | 1,022 | 1,068 | +5.43% | 351,000 | 451億7911万 | -3% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 559,338株（1.32%）+0.04% |
| 02/18 | 983 | 1,023 | 978 | 1,013 | +2.32% | 293,400 | 428億5247万 | -8.24% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 545,338株（1.28%）-0.08% |
| 02/17 | 1,010 | 1,014 | 982 | 990 | -1.49% | 171,500 | 418億7951万 | -10.81% |
| 02/16 | （IR情報）12:00 クラシル株式会社、「JPXスタートアップ急成長100指数」の構成銘柄に選定 |
| 02/16 | 1,010 | 1,010 | 988 | 1,005 | +1.01% | 750,400 | 425億1405万 | -10.11% |
| 02/13 | 998 | 1,015 | 980 | 995 | -0.8% | 331,000 | 420億9102万 | -11.63% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 579,538株（1.36%）-0.04% |
| 02/12 | 1,043 | 1,043 | 991 | 1,003 | -5.11% | 530,700 | 424億2944万 | -11.4% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 592,738株（1.4%）+0.02% |
| 02/10 | （IR情報）18:00 当社株式の貸借銘柄選定に関するお知らせ |
| 02/10 | 1,062 | 1,089 | 1,053 | 1,057 | -0.66% | 187,100 | 447億1378万 | -7.2% |
| 02/09 | 1,051 | 1,074 | 1,028 | 1,064 | +2.8% | 339,000 | 450億990万 | -6.91% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 585,338株（1.38%）-0.09% |
| 02/06 | 1,015 | 1,037 | 991 | 1,035 | +1.27% | 488,200 | 437億8312万 | -9.76% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 183,100株（0.43%）-0.15%義務消失 |
| 02/05 | 1,038 | 1,038 | 998 | 1,022 | -2.2% | 1,241,100 | 432億3319万 | -11.44% |
| 02/04 | 1,156 | 1,156 | 1,040 | 1,045 | -7.19% | 1,483,000 | 442億615万 | -10.07% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 247,200株（0.58%）-0.06% |
| 02/03 | （IR情報）17:00 移動系ポイ活アプリ「LINE WALK」と「クラシルリテールネットワーク」が連携 |
| 02/03 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/03 | 1,137 | 1,154 | 1,119 | 1,126 | +0.45% | 347,400 | 476億3266万 | -3.6% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 272,400株（0.64%）+0.11% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 626,038株（1.47%）+0.16% |
| 02/02 | 1,097 | 1,129 | 1,087 | 1,121 | +1.72% | 409,900 | 474億2114万 | -4.11% |
| 01/30 | 1,088 | 1,109 | 1,078 | 1,102 | -0.18% | 672,500 | 466億1739万 | -5.97% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 558,338株（1.31%）+0.1% |
| 01/29 | （IR情報）17:00 2/5（火）「個人投資家向け会社説明会（オンライン）」開催のお知らせ |
| 01/29 | 1,147 | 1,148 | 1,098 | 1,104 | -5.56% | 385,800 | 467億200万 | -6.2% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 224,700株（0.53%）再IN |
| 01/28 | 1,150 | 1,169 | 1,130 | 1,169 | +1.65% | 198,500 | 494億5166万 | -1.02% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 513,638株（1.21%）+0.11% |
| 01/27 | 1,179 | 1,186 | 1,139 | 1,150 | -2.13% | 239,900 | 486億4792万 | -2.54% |
| 01/26 | 1,193 | 1,193 | 1,162 | 1,175 | -1.34% | 143,100 | 497億548万 | -0.59% |
| 01/23 | 1,171 | 1,217 | 1,152 | 1,191 | +1.79% | 198,600 | 503億8232万 | +0.85% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 465,538株（1.1%）+0.04% |
| 01/22 | 1,225 | 1,231 | 1,165 | 1,170 | -5.72% | 430,300 | 494億9397万 | -1.02% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 452,138株（1.06%）+0.15% |
| 01/21 | 1,237 | 1,289 | 1,232 | 1,241 | +1.55% | 634,100 | 523億7180万 | +4.99% |
| 01/20 | 1,161 | 1,270 | 1,149 | 1,222 | +8.33% | 893,100 | 515億6997万 | +3.56% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 387,438株（0.91%）+0.02% |
| 01/19 | 1,163 | 1,163 | 1,118 | 1,128 | -3.18% | 297,600 | 476億305万 | -4.49% |
| 01/16 | 1,160 | 1,190 | 1,136 | 1,165 | +0.34% | 647,900 | 491億6450万 | -1.6% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 375,838株（0.89%）-0.01% |
| 01/15 | 1,130 | 1,168 | 1,125 | 1,161 | +2.11% | 177,700 | 489億9569万 | -2.11% |
| 01/14 | 1,169 | 1,180 | 1,124 | 1,137 | -2.4% | 264,100 | 479億8286万 | -4.37% |
| 01/13 | 1,207 | 1,211 | 1,165 | 1,165 | -2.59% | 177,300 | 491億6450万 | -2.51% |
| 01/09 | 1,201 | 1,212 | 1,180 | 1,196 | -0.08% | 131,700 | 504億7274万 | -0.17% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,538株（0.9%）+0.06% |
| 01/08 | 1,183 | 1,209 | 1,178 | 1,197 | +2.66% | 147,800 | 505億1494万 | -0.33% |
| 01/07 | 1,167 | 1,184 | 1,151 | 1,166 | -0.6% | 155,200 | 492億670万 | -3.4% |
| 01/06 | 1,148 | 1,191 | 1,148 | 1,173 | +2.45% | 256,800 | 495億211万 | -3.3% |
| 01/05 | 1,180 | 1,184 | 1,145 | 1,145 | -2.39% | 236,700 | 483億2047万 | -6.07% |
| 2025 |
| 12/30 | 1,214 | 1,214 | 1,170 | 1,173 | -2.09% | 210,400 | 495億211万 | -4.24% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 357,438株（0.84%）+0.09% |
| 12/29 | 1,259 | 1,293 | 1,198 | 1,198 | -3.46% | 375,000 | 505億5714万 | -2.76% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 317,438株（0.75%）+0.17% |
| 12/26 | 1,207 | 1,255 | 1,193 | 1,241 | +5.44% | 383,500 | 523億7180万 | 0% |
| 12/25 | 1,188 | 1,188 | 1,151 | 1,177 | +0.77% | 364,700 | 496億7091万 | -5.39% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,938株（0.58%）新規 |
| 12/24 | 1,164 | 1,184 | 1,159 | 1,168 | -1.68% | 290,600 | 492億9110万 | -6.63% |
| 12/23 | 1,195 | 1,229 | 1,177 | 1,188 | -2.38% | 314,800 | 501億3513万 | -5.64% |
| 12/22 | （IR情報）19:00 投資家の皆様より多く寄せられた質問と回答(2025年12月) |
| 12/22 | 1,233 | 1,244 | 1,192 | 1,217 | +1% | 478,300 | 513億146万 | -3.95% |
| 12/19 | 1,178 | 1,247 | 1,178 | 1,205 | +3.97% | 604,700 | 507億9561万 | -5.49% |
| 12/18 | 1,188 | 1,199 | 1,158 | 1,159 | -2.44% | 411,200 | 488億5653万 | -9.24% |
| 12/17 | 1,150 | 1,199 | 1,135 | 1,188 | +2.68% | 1,025,800 | 500億7899万 | -7.33% |
| 12/16 | 1,192 | 1,206 | 1,157 | 1,157 | -5.32% | 133,300 | 487億7222万 | -10.03% |
| 12/15 | （IR情報）10:00 ライフが「レシチャレ」リテールパートナーに参画 |
| 12/15 | 1,189 | 1,225 | 1,178 | 1,222 | +5.44% | 214,000 | 515億1223万 | -5.49% |
| 12/12 | 1,170 | 1,189 | 1,141 | 1,159 | -2.19% | 809,800 | 488億5653万 | -10.64% |
| 12/11 | 1,236 | 1,245 | 1,181 | 1,185 | -5.43% | 278,800 | 499億5253万 | -8.85% |
| 12/10 | 1,220 | 1,258 | 1,204 | 1,253 | +3.13% | 311,500 | 528億1901万 | -4.28% |
| 12/09 | 1,199 | 1,226 | 1,199 | 1,215 | +0.25% | 509,100 | 512億1715万 | -7.46% |
| 12/08 | 1,202 | 1,223 | 1,196 | 1,212 | -0.98% | 181,200 | 510億9069万 | -8.25% |
| 12/05 | 1,252 | 1,267 | 1,219 | 1,224 | -4.52% | 180,200 | 515億9654万 | -7.83% |
| 12/04 | 1,249 | 1,300 | 1,248 | 1,282 | +3.55% | 368,600 | 540億4147万 | -3.9% |
| 12/03 | 1,283 | 1,297 | 1,221 | 1,238 | -3.36% | 199,600 | 521億8670万 | -7.68% |
| 12/02 | 1,341 | 1,347 | 1,281 | 1,281 | -4.76% | 205,100 | 539億9932万 | -5.11% |
| 12/01 | 1,320 | 1,370 | 1,317 | 1,345 | +1.97% | 241,700 | 566億9718万 | -0.81% |
| 11/28 | （IR情報）16:30 当社子会社による事業譲受に関するお知らせ |
| 11/28 | （IR情報）16:30 事業譲受及び新会社設立に関するお知らせ |
| 11/28 | 1,325 | 1,352 | 1,311 | 1,319 | +0.53% | 130,700 | 556億117万 | -2.94% |
| 11/27 | 1,313 | 1,332 | 1,306 | 1,312 | 0% | 146,900 | 553億610万 | -3.81% |
| 11/26 | 1,322 | 1,352 | 1,310 | 1,312 | -1.8% | 159,500 | 553億610万 | -4.44% |
| 11/21 | （IR情報）18:30 投資家の皆様より多く寄せられた質問と回答 （2025年11月） |
| 11/21 | （5%ルール）アセットマネジメントOne（5.08%） |
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。
