| 2025 |
| 10/23 | （5%ルール）ハードオフコーポレーション（99.97%） |
| 10/22 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 18億4624万 | 0% |
| 10/16 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | 18億4624万 | 0% |
| 10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 18億4624万 | 0% |
| 10/09 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 500 | 18億4624万 | 0% |
| 10/08 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | 18億4624万 | -0.07% |
| 10/07 | （5%ルール）みずほ証券（0%） |
| 10/07 | 1,400 | 1,400 | 1,400 | 1,400 | +0.07% | 600 | 18億4624万 | -0.07% |
| 10/06 | 1,399 | 1,399 | 1,399 | 1,399 | +0.07% | 100 | 18億4492万 | -0.14% |
| 10/03 | （IR情報）15:30 株式会社ハードオフコーポレーションによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 10/03 | 1,398 | 1,398 | 1,398 | 1,398 | +0.07% | 1,100 | 18億4360万 | -0.21% |
| 10/02 | 1,397 | 1,397 | 1,397 | 1,397 | +0.07% | 200 | 18億4229万 | -0.29% |
| 10/01 | 1,396 | 1,396 | 1,396 | 1,396 | +0.29% | 100 | 18億4097万 | -0.36% |
| 09/29 | （5%ルール）ハードオフコーポレーション（97.77%） |
| 09/29 | （5%ルール）木下勝寿（0%） |
| 09/29 | 1,392 | 1,392 | 1,392 | 1,392 | 0% | 300 | 18億3569万 | -0.71% |
| 09/26 | （IR情報）15:00 株式会社ハードオフコーポレーションによる当社株式に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 09/26 | （5%ルール）石澤淳一（0%） |
| 09/26 | （5%ルール）長谷川勝也（0%） |
| 09/26 | 1,392 | 1,400 | 1,390 | 1,392 | 0% | 1,400 | 18億3569万 | -0.71% |
| 09/25 | 1,392 | 1,393 | 1,392 | 1,392 | -0.57% | 700 | 18億3569万 | -0.78% |
| 09/24 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | 18億4624万 | -0.21% |
| 09/22 | （5%ルール）みずほ証券（5.65%） |
| 09/22 | 1,400 | 1,400 | 1,400 | 1,400 | -0.14% | 300 | 18億4624万 | -0.21% |
| 09/19 | 1,402 | 1,402 | 1,402 | 1,402 | 0% | 300 | 18億4888万 | -0.07% |
| 09/18 | 1,403 | 1,403 | 1,402 | 1,402 | -0.07% | 5,800 | 18億4888万 | -0.07% |
| 09/17 | 1,403 | 1,403 | 1,403 | 1,403 | 0% | 10,000 | 18億5020万 | +0.07% |
| 09/16 | 1,403 | 1,403 | 1,403 | 1,403 | 0% | 10,000 | 18億5020万 | +1.08% |
| 09/12 | 1,404 | 1,404 | 1,403 | 1,403 | -0.07% | 11,700 | 18億5020万 | +2.11% |
| 09/11 | 1,404 | 1,404 | 1,404 | 1,404 | -0.07% | 2,900 | 18億5152万 | +3.08% |
| 09/10 | 1,405 | 1,405 | 1,405 | 1,405 | +0.07% | 2,600 | 18億5284万 | +4.15% |
| 09/09 | 1,405 | 1,405 | 1,403 | 1,404 | -0.07% | 8,000 | 18億5152万 | +4.85% |
| 09/08 | 1,404 | 1,405 | 1,404 | 1,405 | +0.07% | 30,900 | 18億5284万 | +5.88% |
| 09/05 | 1,404 | 1,404 | 1,404 | 1,404 | +0.07% | 1,800 | 18億5152万 | +6.85% |
| 09/04 | 1,402 | 1,404 | 1,402 | 1,403 | -0.07% | 2,600 | 18億5020万 | +7.84% |
| 09/03 | 1,403 | 1,404 | 1,403 | 1,404 | +0.07% | 2,000 | 18億5152万 | +9.01% |
| 09/02 | 1,403 | 1,403 | 1,403 | 1,403 | +0.07% | 700 | 18億5020万 | +10.04% |
| 09/01 | 1,403 | 1,403 | 1,402 | 1,402 | -0.07% | 14,100 | 18億4888万 | +11.01% |
| 08/29 | 1,402 | 1,404 | 1,402 | 1,403 | -0.07% | 1,300 | 18億5020万 | +12.24% |
| 08/28 | 1,404 | 1,404 | 1,404 | 1,404 | +0.07% | 5,800 | 18億5152万 | +13.59% |
| 08/27 | 1,403 | 1,403 | 1,403 | 1,403 | 0% | 2,300 | 18億5020万 | +14.81% |
| 08/26 | 1,403 | 1,403 | 1,403 | 1,403 | +0.07% | 6,100 | 18億5020万 | +16.14% |
| 08/25 | 1,402 | 1,403 | 1,402 | 1,402 | -0.14% | 3,900 | 18億4888万 | +17.52% |
| 08/22 | 1,403 | 1,404 | 1,403 | 1,404 | +0.07% | 3,700 | 18億5152万 | +18.98% |
| 08/21 | 1,402 | 1,403 | 1,402 | 1,403 | +0.07% | 5,700 | 18億5020万 | +20.22% |
| 08/20 | 1,403 | 1,403 | 1,402 | 1,402 | -0.07% | 9,300 | 18億4888万 | +21.6% |
| 08/19 | （5%ルール）木下勝寿（28.13%） |
| 08/19 | 1,403 | 1,403 | 1,401 | 1,403 | 0% | 36,100 | 18億5020万 | +23.29% |
| 08/18 | 1,402 | 1,403 | 1,402 | 1,403 | 0% | 2,500 | 18億5020万 | +24.82% |
| 08/15 | （5%ルール）ブックオフグループ HD（6.14%） |
| 08/15 | 1,401 | 1,405 | 1,401 | 1,403 | -0.21% | 3,900 | 18億5020万 | +26.28% |
| 08/14 | 1,397 | 1,406 | 1,396 | 1,406 | +3.69% | 34,000 | 18億5415万 | +28.4% |
| 08/13 | 1,356 | 1,356 | 1,356 | 1,356 | +28.41% | 1,700 | 17億8822万 | +25.44% |
| 08/12 | （IR情報）20:20 配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 08/12 | （IR情報）20:20 株式会社ハードオフコーポレーションによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 08/12 | （IR情報）20:20 2026年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/12 | 1,056 | 1,056 | 1,056 | 1,056 | -0.56% | 100 | 13億9259万 | -1.22% |
| 08/07 | 1,062 | 1,062 | 1,062 | 1,062 | -3.98% | 300 | 14億51万 | -0.75% |
| 08/04 | 1,106 | 1,106 | 1,106 | 1,106 | +2.79% | 100 | 14億5853万 | +3.36% |
| 07/29 | 1,150 | 1,150 | 1,076 | 1,076 | -6.35% | 600 | 14億1897万 | +0.65% |
| 07/28 | 1,076 | 1,149 | 1,076 | 1,149 | +4.55% | 800 | 15億1524万 | +7.69% |
| 07/25 | 1,099 | 1,099 | 1,099 | 1,099 | +0.37% | 1,500 | 14億4930万 | +3.39% |
| 07/24 | 1,076 | 1,095 | 1,076 | 1,095 | +1.77% | 600 | 14億4402万 | +3.2% |
| 07/23 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 100 | 14億1897万 | +1.61% |
| 07/18 | 1,093 | 1,093 | 1,048 | 1,076 | -1.19% | 600 | 14億1897万 | +1.7% |
| 07/17 | 1,089 | 1,089 | 1,089 | 1,089 | -0.37% | 100 | 14億3611万 | +3.03% |
| 07/14 | 1,094 | 1,094 | 1,093 | 1,093 | +0.28% | 300 | 14億4139万 | +3.7% |
| 07/09 | 1,090 | 1,090 | 1,090 | 1,090 | +4.11% | 200 | 14億3743万 | +3.61% |
| 07/04 | 1,047 | 1,047 | 1,047 | 1,047 | +0.19% | 400 | 13億8072万 | -0.29% |
| 07/03 | 1,067 | 1,067 | 1,045 | 1,045 | 0% | 200 | 13億7809万 | -0.29% |
| 07/01 | 1,045 | 1,045 | 1,045 | 1,045 | +0.38% | 200 | 13億7809万 | -0.19% |
| 06/26 | 1,096 | 1,096 | 1,041 | 1,041 | -3.16% | 300 | 13億7281万 | -0.38% |
| 06/25 | 1,075 | 1,075 | 1,075 | 1,075 | +0.09% | 100 | 14億1765万 | +2.97% |
| 06/13 | 1,074 | 1,074 | 1,074 | 1,074 | +1.03% | 100 | 14億1633万 | +3.17% |
| 06/11 | 1,063 | 1,063 | 1,063 | 1,063 | +2.9% | 100 | 14億182万 | +2.41% |
| 06/10 | 1,033 | 1,033 | 1,033 | 1,033 | +0.19% | 400 | 13億6226万 | -0.29% |
| 06/06 | 1,078 | 1,078 | 1,031 | 1,031 | -4.36% | 500 | 13億5962万 | -0.39% |
| 06/05 | 1,078 | 1,078 | 1,078 | 1,078 | +5.17% | 100 | 14億2161万 | +4.05% |
| 06/04 | 1,084 | 1,084 | 1,025 | 1,025 | -1.16% | 700 | 13億5171万 | -0.77% |
| 06/03 | 1,037 | 1,037 | 1,037 | 1,037 | -3.53% | 100 | 13億6754万 | +0.39% |
| 06/02 | 1,075 | 1,075 | 1,075 | 1,075 | +1.22% | 200 | 14億1765万 | +4.27% |
| 05/30 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 100 | 14億51万 | +3.31% |
| 05/29 | 1,062 | 1,062 | 1,062 | 1,062 | -1.94% | 400 | 14億51万 | +3.51% |
| 05/23 | 1,083 | 1,083 | 1,083 | 1,083 | +5.76% | 100 | 14億2820万 | +5.66% |
| 05/16 | 1,084 | 1,084 | 1,024 | 1,024 | -3.4% | 300 | 13億5039万 | +0.1% |
| 05/15 | （IR情報）15:30 2025年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ |
| 05/15 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 05/15 | （IR情報）15:30 取締役候補者の選任、監査役候補者の選任および監査役の辞任に関するお知らせ |
| 05/15 | 1,059 | 1,060 | 1,059 | 1,060 | +0.95% | 200 | 13億9787万 | +3.52% |
| 05/13 | 1,050 | 1,050 | 1,050 | 1,050 | +0.57% | 100 | 13億8468万 | +2.44% |
| 05/09 | 1,020 | 1,044 | 1,018 | 1,044 | -0.38% | 300 | 13億7677万 | +1.26% |
| 05/08 | 1,048 | 1,048 | 1,048 | 1,048 | -0.19% | 100 | 13億8204万 | +1.06% |
| 05/07 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 100 | 13億8468万 | +0.77% |
| 05/02 | 1,030 | 1,030 | 1,020 | 1,020 | -0.78% | 200 | 13億4512万 | -2.49% |
| 05/01 | 1,020 | 1,028 | 1,020 | 1,028 | -1.06% | 300 | 13億5567万 | -2.28% |
| 04/25 | 1,039 | 1,039 | 1,039 | 1,039 | +2.87% | 200 | 13億7017万 | -1.7% |
| 04/24 | 1,010 | 1,010 | 1,010 | 1,010 | -0.88% | 100 | 13億3193万 | -4.9% |
| 04/23 | 1,016 | 1,019 | 1,016 | 1,019 | +1.8% | 300 | 13億4380万 | -4.5% |
| 04/22 | 1,015 | 1,015 | 1,000 | 1,001 | 0% | 400 | 13億2006万 | -6.54% |
| 04/21 | 1,017 | 1,018 | 1,001 | 1,001 | 0% | 400 | 13億2006万 | -6.97% |
| 04/18 | 1,001 | 1,001 | 1,000 | 1,001 | 0% | 1,700 | 13億2006万 | -7.31% |
| 04/17 | 1,001 | 1,001 | 1,001 | 1,001 | -0.89% | 300 | 13億2006万 | -7.66% |
| 04/15 | 1,011 | 1,011 | 1,010 | 1,010 | -0.98% | 200 | 13億3193万 | -7.17% |
| 04/14 | 1,050 | 1,050 | 1,020 | 1,020 | -3.68% | 200 | 13億4512万 | -6.42% |
| 04/10 | 1,059 | 1,059 | 1,059 | 1,059 | +5.9% | 100 | 13億9655万 | -3.02% |
| 04/09 | 1,001 | 1,001 | 1,000 | 1,000 | -1.09% | 400 | 13億1874万 | -8.34% |
| 04/08 | 998 | 1,100 | 998 | 1,011 | +1.3% | 1,000 | 13億3325万 | -7.59% |
| 04/07 | 1,000 | 1,043 | 998 | 998 | -0.2% | 1,000 | 13億1611万 | -8.94% |
| 04/04 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 900 | 13億1874万 | -8.84% |
| 04/03 | 1,020 | 1,020 | 1,006 | 1,008 | -2.98% | 600 | 13億2929万 | -8.11% |
| 04/02 | 1,031 | 1,069 | 1,031 | 1,039 | +0.78% | 800 | 13億7017万 | -5.29% |
| 04/01 | 1,051 | 1,051 | 1,031 | 1,031 | -1.9% | 600 | 13億5962万 | -5.93% |
| 03/31 | 1,056 | 1,100 | 1,050 | 1,051 | -3.22% | 1,200 | 13億8600万 | -4.02% |
| 03/28 | 1,046 | 1,096 | 1,046 | 1,086 | -9.5% | 3,200 | 14億3216万 | -0.73% |
| 03/27 | 1,182 | 1,200 | 1,182 | 1,200 | +0.42% | 800 | 15億8249万 | +9.99% |
| 03/26 | 1,192 | 1,195 | 1,140 | 1,195 | +2.49% | 1,600 | 15億7590万 | +10.24% |
| 03/25 | 1,180 | 1,200 | 1,156 | 1,166 | +1.13% | 2,200 | 15億3766万 | +8.26% |
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。
