| 2026 |
| 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% |
| 03/04 | 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% |
| 11/25 | 1,403 | 1,405 | 1,316 | 1,336 | -5.92% | 242,000 | 563億1779万 | -3.12% |
| 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%） |
| 11/21 | 1,378 | 1,420 | 1,342 | 1,420 | +7.41% | 247,800 | 598億5873万 | +2.68% |
| 11/20 | 1,316 | 1,355 | 1,307 | 1,322 | -1.78% | 109,400 | 555億3033万 | -4.41% |
| 11/19 | 1,384 | 1,409 | 1,342 | 1,346 | -2.46% | 176,300 | 565億3844万 | -2.96% |
| 11/18 | 1,380 | 1,395 | 1,349 | 1,380 | 0% | 136,500 | 579億6661万 | -0.93% |
| 11/17 | 1,388 | 1,391 | 1,335 | 1,380 | -3.36% | 223,500 | 579億6661万 | -1.08% |
| 11/14 | 1,366 | 1,473 | 1,366 | 1,428 | +13.42% | 596,300 | 599億8284万 | +2.07% |
| 11/13 | 1,275 | 1,282 | 1,249 | 1,259 | -1.33% | 184,200 | 528億8403万 | -10.39% |
| 11/12 | （IR情報）18:00 インベスターズガイド公開のお知らせ |
| 11/12 | 1,290 | 1,295 | 1,252 | 1,276 | -1.31% | 406,100 | 535億9811万 | -9.95% |
| 11/11 | 1,301 | 1,326 | 1,286 | 1,293 | -2.85% | 104,300 | 543億1219万 | -9.77% |
| 11/10 | 1,300 | 1,332 | 1,278 | 1,331 | +1.99% | 175,600 | 559億837万 | -8.14% |
| 11/07 | 1,275 | 1,338 | 1,261 | 1,305 | +3.74% | 845,200 | 548億1625万 | -10.86% |
| 11/06 | 1,352 | 1,382 | 1,252 | 1,258 | -10.08% | 588,000 | 528億4202万 | -15.06% |
| 11/05 | 1,350 | 1,416 | 1,282 | 1,399 | +3.25% | 853,900 | 587億6470万 | -6.86% |
| 11/04 | 1,415 | 1,415 | 1,307 | 1,355 | -4.04% | 651,000 | 569億1649万 | -10.8% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 1,377 | 1,428 | 1,365 | 1,412 | +2.54% | 920,900 | 593億1076万 | -8.13% |
| 10/30 | 1,371 | 1,388 | 1,350 | 1,377 | -0.86% | 201,900 | 578億4059万 | -11.16% |
| 10/29 | （IR情報）15:30 節約アプリ「クラシルリワード」が「レシチャレ」に名称変更 |
| 10/29 | 1,448 | 1,450 | 1,388 | 1,389 | -4.07% | 217,600 | 583億4465万 | -11.42% |
| 10/28 | 1,452 | 1,479 | 1,429 | 1,448 | -0.96% | 204,100 | 608億2293万 | -8.64% |
| 10/27 | 1,416 | 1,491 | 1,412 | 1,462 | +2.6% | 184,200 | 614億1100万 | -8.45% |
| 10/24 | 1,432 | 1,432 | 1,395 | 1,425 | -0.49% | 151,000 | 598億5682万 | -11.49% |
| 10/23 | 1,429 | 1,460 | 1,416 | 1,432 | -0.69% | 157,500 | 601億5085万 | -11.93% |
| 10/22 | 1,500 | 1,508 | 1,442 | 1,442 | -6.06% | 291,800 | 605億7090万 | -11.91% |
| 10/21 | 1,482 | 1,544 | 1,458 | 1,535 | +4.78% | 384,400 | 642億182万 | -6.86% |
| 10/20 | 1,445 | 1,465 | 1,436 | 1,465 | +2.59% | 175,100 | 612億7404万 | -11.48% |
| 10/17 | 1,413 | 1,446 | 1,404 | 1,428 | +0.63% | 127,100 | 597億2651万 | -14.29% |
| 10/16 | 1,450 | 1,467 | 1,398 | 1,419 | -1.53% | 158,200 | 593億5008万 | -15.49% |
| 10/15 | 1,449 | 1,512 | 1,433 | 1,441 | -2.57% | 182,400 | 602億7024万 | -14.83% |
| 10/14 | 1,439 | 1,485 | 1,426 | 1,479 | +2.14% | 423,800 | 618億5960万 | -13.26% |
| 10/10 | 1,480 | 1,484 | 1,435 | 1,448 | -2.16% | 156,100 | 605億6301万 | -15.76% |
| 10/09 | 1,530 | 1,572 | 1,472 | 1,480 | -5.61% | 327,900 | 619億142万 | -14.65% |
| 10/08 | 1,610 | 1,627 | 1,562 | 1,568 | +1.16% | 149,100 | 655億8205万 | -10.4% |
| 10/07 | 1,660 | 1,669 | 1,549 | 1,550 | -8.07% | 452,000 | 648億2919万 | -12.18% |
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。
