| 2026 |
| 10/27 | 558 | 561 | 545 | 550 | -1.43% | 15,200 | - | -14.6% |
| 10/26 | 558 | 561 | 556 | 558 | 0% | 6,600 | - | -14.15% |
| 10/23 | 551 | 560 | 547 | 558 | +1.64% | 18,600 | - | -14.94% |
| 10/22 | 570 | 570 | 548 | 549 | -2.83% | 22,300 | - | -17.07% |
| 10/21 | 567 | 567 | 558 | 565 | +0.89% | 8,600 | - | -15.42% |
| 10/20 | 570 | 572 | 559 | 560 | -1.75% | 20,400 | - | -16.79% |
| 10/19 | 572 | 585 | 566 | 570 | -0.35% | 45,400 | - | -15.93% |
| 10/19 | （空売り報告）UBS AG 31,900株（0.52%）再IN |
| 10/16 | 546 | 574 | 544 | 572 | +6.32% | 77,400 | - | -16.37% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 46,500株（0.76%）+0.2% |
| 10/15 | 548 | 553 | 534 | 538 | -1.82% | 37,800 | - | -21.92% |
| 10/14 | 560 | 563 | 547 | 548 | -3.01% | 56,400 | - | -21.15% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 34,200株（0.56%）新規 |
| 10/13 | 600 | 600 | 565 | 565 | -1.05% | 78,800 | - | -19.52% |
| 10/09 | 559 | 584 | 557 | 571 | +2.15% | 164,400 | - | -19.24% |
| 10/08 | 596 | 596 | 558 | 559 | -6.21% | 101,200 | - | -21.49% |
| 10/07 | 634 | 634 | 594 | 596 | -7.31% | 101,700 | - | -16.76% |
| 10/06 | 729 | 732 | 639 | 643 | -13.58% | 212,400 | - | -10.2% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 36,900株（0.6%）新規 |
| 10/05 | （IR情報）15:30 連結子会社による法人向け少数会員制施設「銀座 十音」開設及び株式会社JTBとの業務提携に関するお知らせ |
| 10/05 | 772 | 786 | 744 | 744 | -3.63% | 137,700 | - | +4.35% |
| 10/02 | 765 | 774 | 754 | 772 | -0.26% | 52,000 | - | +9.35% |
| 10/01 | （IR情報）10:45 会社分割による持株会社体制への移行完了に関するお知らせ |
| 10/01 | 766 | 775 | 749 | 774 | +0.52% | 25,100 | - | +10.89% |
| 09/30 | 784 | 785 | 744 | 770 | +0.13% | 50,800 | - | +11.43% |
| 09/29 | 765 | 800 | 760 | 769 | -1.41% | 57,900 | - | +12.43% |
| 09/28 | 785 | 796 | 717 | 780 | -1.76% | 161,400 | - | +15.38% |
| 09/25 | （IR情報）17:00 衆議院議員中山泰秀氏の顧問就任に関するお知らせ |
| 09/25 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（15.73%） |
| 09/25 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（17.1%） |
| 09/25 | 782 | 811 | 768 | 794 | +0.38% | 80,800 | - | +18.68% |
| 09/24 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（17.42%） |
| 09/24 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（18.16%） |
| 09/24 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（18.3%） |
| 09/24 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（19.6%） |
| 09/24 | 727 | 800 | 727 | 791 | +10.17% | 198,800 | - | +19.49% |
| 09/18 | 694 | 725 | 687 | 718 | +3.16% | 55,200 | - | +9.79% |
| 09/17 | 694 | 702 | 693 | 696 | -0.43% | 3,700 | - | +7.24% |
| 09/16 | 699 | 705 | 680 | 699 | +1.01% | 23,200 | - | +8.37% |
| 09/15 | 705 | 706 | 692 | 692 | -2.67% | 9,900 | - | +7.62% |
| 09/14 | 701 | 712 | 693 | 711 | +1.57% | 18,000 | - | +10.92% |
| 09/11 | 697 | 706 | 682 | 700 | +1.16% | 28,100 | - | +9.2% |
| 09/10 | 699 | 704 | 689 | 692 | +1.62% | 31,600 | - | +7.96% |
| 09/09 | 703 | 708 | 680 | 681 | -5.15% | 38,000 | - | +6.07% |
| 09/08 | 706 | 725 | 700 | 718 | +0.28% | 21,300 | - | +11.32% |
| 09/07 | 688 | 725 | 680 | 716 | +4.07% | 59,700 | - | +10.49% |
| 09/04 | 713 | 715 | 661 | 688 | -3.23% | 62,800 | - | +5.68% |
| 09/03 | （IR情報）16:45 上場企業及びIPOを目指す企業に対するM&Aコンサルティング事業の開始に関するお知らせ |
| 09/03 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（20.99%） |
| 09/03 | 680 | 712 | 673 | 711 | +3.04% | 66,500 | - | +8.38% |
| 09/02 | 680 | 695 | 661 | 690 | +0.58% | 43,600 | - | +4.07% |
| 09/01 | （IR情報）12:00 「高校野球女子選抜」vs「イチロー選抜KOBE CHIBEN」の エキシビションマッチへの協賛について |
| 09/01 | 686 | 690 | 650 | 686 | +2.69% | 128,500 | - | +2.69% |
| 08/31 | 601 | 677 | 599 | 668 | +12.84% | 264,300 | - | -0.89% |
| 08/28 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（22.49%） |
| 08/28 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（23.51%） |
| 08/28 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（24.33%） |
| 08/28 | （5%ルール）（0%） |
| 08/28 | 582 | 592 | 581 | 592 | +1.89% | 30,800 | - | -12.81% |
| 08/27 | （5%ルール）ULTIMATE CLASSIC INVESTMENT LLC（25.37%） |
| 08/27 | 573 | 582 | 571 | 581 | +2.11% | 21,800 | - | -15.43% |
| 08/26 | （5%ルール）LEOMO,inc（30.95%） |
| 08/26 | （5%ルール）LEOMO Japan（0%）LEOMO,inc（33.66%） |
| 08/26 | 575 | 575 | 567 | 569 | -0.18% | 29,700 | - | -17.89% |
| 08/25 | 587 | 587 | 570 | 570 | -2.9% | 65,700 | - | -18.57% |
| 08/24 | 590 | 591 | 574 | 587 | -0.34% | 70,400 | - | -16.86% |
| 08/21 | 593 | 597 | 582 | 589 | -0.51% | 47,100 | - | -17.28% |
| 08/20 | 602 | 604 | 590 | 592 | -0.84% | 34,600 | - | -17.43% |
| 08/19 | 609 | 610 | 594 | 597 | -1.81% | 35,500 | - | -17.2% |
| 08/18 | （IR情報）17:00 (開示事項の経過)株式会社Food Operation Japanの株式の取得(子会社化)完了に関するお知らせ |
| 08/18 | 605 | 609 | 595 | 608 | +1% | 46,100 | - | -16.02% |
| 08/17 | （IR情報）16:45 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 08/17 | 604 | 608 | 595 | 602 | +0.33% | 38,400 | - | -17.19% |
| 08/14 | 608 | 610 | 595 | 600 | +0.33% | 67,700 | - | -17.7% |
| 08/13 | 630 | 630 | 595 | 598 | -4.93% | 101,500 | - | -18.31% |
| 08/12 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/12 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 08/12 | 650 | 710 | 599 | 629 | -2.78% | 114,400 | - | -14.31% |
| 08/10 | 716 | 716 | 643 | 647 | -10.14% | 72,500 | - | -12.09% |
| 08/07 | 699 | 725 | 680 | 720 | +3% | 36,700 | - | -2.31% |
| 08/06 | （IR情報）15:30 株式会社Food Operation Japanの株式の取得(子会社化)に関するお知らせ |
| 08/06 | 711 | 718 | 698 | 699 | -2.51% | 11,500 | - | -4.9% |
| 08/05 | 756 | 764 | 708 | 717 | -3.76% | 19,200 | - | -2.18% |
| 08/04 | 782 | 783 | 731 | 745 | -5.7% | 21,500 | - | +2.19% |
| 08/03 | 817 | 817 | 775 | 790 | -2.35% | 22,200 | - | +8.97% |
| 07/31 | 824 | 824 | 803 | 809 | -0.74% | 14,300 | - | +12.52% |
| 07/30 | 880 | 880 | 797 | 815 | -6.32% | 38,800 | - | +14.47% |
| 07/29 | 821 | 900 | 819 | 870 | +7.01% | 97,000 | - | +23.76% |
| 07/28 | 840 | 840 | 796 | 813 | -3.21% | 48,500 | - | +17.49% |
| 07/27 | 820 | 870 | 781 | 840 | +4.35% | 50,400 | - | +22.81% |
| 07/24 | 777 | 805 | 777 | 805 | +3.34% | 19,700 | - | +19.44% |
| 07/23 | 745 | 780 | 744 | 779 | +4.7% | 15,500 | - | +16.97% |
| 07/22 | 732 | 745 | 730 | 744 | +1.92% | 8,400 | - | +13.07% |
| 07/21 | 741 | 749 | 727 | 730 | +0.55% | 9,700 | - | +11.96% |
| 07/17 | 741 | 744 | 725 | 726 | -1.76% | 7,800 | - | +12.21% |
| 07/16 | 724 | 740 | 715 | 739 | +3.36% | 12,300 | - | +15.11% |
| 07/15 | （IR情報）17:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 07/15 | 699 | 715 | 698 | 715 | +2.88% | 9,900 | - | +12.42% |
| 07/14 | 684 | 695 | 676 | 695 | +3.12% | 6,100 | - | +9.97% |
| 07/13 | 673 | 683 | 672 | 674 | +1.66% | 4,200 | - | +7.32% |
| 07/10 | （IR情報）16:00 第1回新株予約権の譲渡の承認に関するお知らせ |
| 07/10 | 670 | 670 | 663 | 663 | -1.04% | 3,500 | - | +6.08% |
| 07/09 | 662 | 670 | 661 | 670 | +0.9% | 800 | - | +7.54% |
| 07/08 | 663 | 672 | 663 | 664 | +0.3% | 2,600 | - | +6.92% |
| 07/07 | 660 | 673 | 660 | 662 | -0.75% | 1,900 | - | +7.12% |
| 07/06 | 675 | 676 | 665 | 667 | -1.19% | 3,100 | - | +8.28% |
| 07/03 | 658 | 683 | 658 | 675 | +1.5% | 6,700 | - | +10.11% |
| 07/02 | 655 | 690 | 646 | 665 | +2.94% | 14,000 | - | +9.02% |
| 07/01 | 630 | 653 | 630 | 646 | +3.19% | 9,000 | - | +6.25% |
| 06/30 | 647 | 647 | 621 | 626 | -2.64% | 3,200 | - | +3.13% |
| 06/29 | 648 | 648 | 638 | 643 | +0.78% | 1,400 | - | +6.11% |
| 06/26 | 630 | 639 | 630 | 638 | +1.43% | 3,300 | - | +5.45% |
| 06/25 | 602 | 629 | 602 | 629 | +4.66% | 4,900 | - | +4.14% |
| 06/24 | 598 | 606 | 598 | 601 | +0.33% | 1,500 | - | -0.5% |
| 06/23 | 596 | 599 | 590 | 599 | +0.5% | 3,300 | - | -0.99% |
| 06/22 | 594 | 596 | 593 | 596 | +0.34% | 1,400 | - | -1.65% |
| 06/19 | 594 | 594 | 594 | 594 | -0.67% | 600 | - | -2.3% |
| 06/18 | 597 | 598 | 592 | 598 | +0.34% | 2,800 | - | -1.97% |
| 06/17 | 599 | 599 | 593 | 596 | -0.33% | 800 | - | -2.45% |
| 06/16 | 594 | 598 | 594 | 598 | +0.5% | 1,400 | - | -2.61% |
| 06/15 | 600 | 600 | 594 | 595 | -1% | 2,300 | - | -3.25% |
| 06/12 | 599 | 601 | 593 | 601 | +1.01% | 2,000 | - | -2.59% |
| 06/11 | 598 | 598 | 595 | 595 | -1.33% | 2,800 | - | -3.88% |
| 06/10 | 600 | 603 | 599 | 603 | -0.33% | 2,300 | - | -2.9% |
| 06/09 | 602 | 605 | 600 | 605 | +0.5% | 1,400 | - | -2.89% |
| 06/08 | 606 | 610 | 602 | 602 | -1.31% | 1,300 | - | -3.68% |
| 06/05 | 614 | 615 | 609 | 610 | +0.33% | 4,600 | - | -2.56% |
| 06/04 | 602 | 608 | 602 | 608 | +1% | 2,500 | - | -3.34% |
| 06/03 | 603 | 606 | 602 | 602 | -0.5% | 600 | - | -4.6% |
| 06/02 | 606 | 606 | 603 | 605 | +0.5% | 700 | - | -4.42% |
| 05/28 | （IR情報）16:00 監査等委員である取締役以外の取締役候補者の辞退に関するお知らせ |
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。
