| 2025 |
| 08/27 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 23,400 | 542億3184万 | +0.03% |
| 08/27 | （IR情報）8:30 当社株式の上場廃止に関するお知らせ |
| 08/26 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 8,200 | 542億3184万 | +0.03% |
| 08/25 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 7,300 | 542億3184万 | +0.03% |
| 08/22 | 3,985 | 3,985 | 3,985 | 3,985 | 0% | 5,800 | 542億3184万 | 0% |
| 08/21 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 10,200 | 542億3184万 | 0% |
| 08/20 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,700 | 542億3184万 | 0% |
| 08/19 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,600 | 542億3184万 | 0% |
| 08/18 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 3,400 | 542億3184万 | 0% |
| 08/15 | 3,980 | 3,990 | 3,980 | 3,985 | 0% | 7,700 | 542億3184万 | 0% |
| 08/14 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,200 | 542億3184万 | 0% |
| 08/13 | 3,985 | 3,985 | 3,985 | 3,985 | 0% | 5,500 | 542億3184万 | +0.03% |
| 08/12 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,200 | 542億3184万 | +0.03% |
| 08/08 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 2,900 | 542億3184万 | +0.03% |
| 08/07 | 3,985 | 3,995 | 3,985 | 3,985 | 0% | 15,200 | 542億3184万 | +0.03% |
| 08/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（4.61%）野村アセットマネジメント（0%）野村證券（1.01%） |
| 08/06 | 3,990 | 3,990 | 3,980 | 3,985 | 0% | 18,800 | 542億3184万 | +0.03% |
| 08/05 | （IR情報）15:30 2025年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/05 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 9,600 | 542億3184万 | +0.05% |
| 08/04 | 3,985 | 4,005 | 3,985 | 3,985 | +0.13% | 10,300 | 542億3184万 | +0.05% |
| 08/01 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 28,700 | 541億6380万 | -0.08% |
| 07/31 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 119,600 | 541億6380万 | -0.08% |
| 07/30 | 3,985 | 3,985 | 3,970 | 3,980 | 0% | 48,500 | 541億6380万 | -0.08% |
| 07/29 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 51,300 | 541億6380万 | -0.1% |
| 07/28 | （IR情報）15:30 株式併合、単元株式数の定めの廃止、定款の一部変更及び資本金の額の減少に係る承認決議のお知らせ |
| 07/28 | 3,980 | 3,985 | 3,980 | 3,980 | -0.13% | 5,500 | 541億6380万 | -0.1% |
| 07/25 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,500 | 542億3184万 | +0.03% |
| 07/24 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 5,500 | 542億3184万 | +0.03% |
| 07/23 | 3,985 | 3,990 | 3,985 | 3,990 | 0% | 4,900 | 542億9989万 | +0.18% |
| 07/22 | 3,985 | 3,990 | 3,985 | 3,990 | +0.13% | 4,500 | 542億9989万 | +0.18% |
| 07/18 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 7,300 | 542億3184万 | +0.05% |
| 07/17 | 3,985 | 3,990 | 3,985 | 3,990 | +0.13% | 8,700 | 542億9989万 | +0.2% |
| 07/16 | 3,985 | 3,990 | 3,980 | 3,985 | 0% | 4,900 | 542億3184万 | +0.08% |
| 07/15 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,500 | 542億3184万 | +0.08% |
| 07/14 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 5,600 | 542億3184万 | +0.08% |
| 07/11 | 3,985 | 3,990 | 3,985 | 3,985 | 0% | 4,100 | 542億3184万 | +0.1% |
| 07/10 | 3,985 | 4,040 | 3,985 | 3,985 | 0% | 6,000 | 542億3184万 | +0.1% |
| 07/09 | 3,980 | 3,990 | 3,980 | 3,985 | +0.13% | 157,600 | 542億3184万 | +0.1% |
| 07/08 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 11,800 | 541億6380万 | -0.03% |
| 07/07 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 27,100 | 541億6380万 | -0.03% |
| 07/04 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 3,000 | 541億6380万 | -0.03% |
| 07/03 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 6,600 | 541億6380万 | -0.03% |
| 07/02 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 4,000 | 541億6380万 | -0.03% |
| 07/01 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 13,900 | 541億6380万 | -0.03% |
| 06/30 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 8,200 | 541億6380万 | -0.03% |
| 06/27 | 3,980 | 3,985 | 3,980 | 3,980 | -0.13% | 50,700 | 541億6380万 | -0.05% |
| 06/26 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 06/26 | （IR情報）15:30 株式併合、単元株式数の定めの廃止、定款の一部変更及び資本金の額の減少に関するお知らせ |
| 06/26 | 3,980 | 3,985 | 3,980 | 3,985 | +0.13% | 14,100 | 542億3184万 | +0.08% |
| 06/25 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 700 | 541億6380万 | -0.1% |
| 06/24 | 3,980 | 3,995 | 3,980 | 3,990 | +0.13% | 6,000 | 542億9989万 | +0.15% |
| 06/23 | 3,980 | 3,990 | 3,980 | 3,985 | +0.13% | 6,700 | 542億3184万 | -0.03% |
| 06/20 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 4,800 | 541億6380万 | -0.2% |
| 06/19 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 4,300 | 541億6380万 | -0.25% |
| 06/18 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.45%）野村アセットマネジメント（0.62%）野村證券（1.74%） |
| 06/18 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 4,700 | 541億6380万 | -0.28% |
| 06/17 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 7,600 | 541億6380万 | -0.33% |
| 06/16 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 15,900 | 541億6380万 | -0.33% |
| 06/13 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 20,500 | 541億6380万 | -0.35% |
| 06/12 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 13,200 | 541億6380万 | -0.35% |
| 06/11 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 6,200 | 541億6380万 | -0.38% |
| 06/10 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 5,700 | 541億6380万 | -0.38% |
| 06/09 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 8,700 | 541億6380万 | -0.38% |
| 06/06 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 18,900 | 541億6380万 | -0.4% |
| 06/05 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 10,800 | 541億6380万 | -0.4% |
| 06/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.39%）野村アセットマネジメント（0.62%）野村證券（1.94%） |
| 06/04 | 3,985 | 3,985 | 3,980 | 3,980 | 0% | 71,200 | 541億6380万 | -0.43% |
| 06/03 | 3,980 | 3,985 | 3,980 | 3,980 | 0% | 14,400 | 541億6380万 | -0.43% |
| 06/02 | 3,985 | 3,985 | 3,980 | 3,980 | -0.13% | 39,900 | 541億6380万 | -0.45% |
| 05/30 | 3,980 | 3,985 | 3,980 | 3,985 | +0.13% | 16,400 | 542億3184万 | -0.35% |
| 05/29 | 3,985 | 3,990 | 3,980 | 3,980 | -0.13% | 805,600 | 541億6380万 | -0.48% |
| 05/28 | 3,990 | 4,005 | 3,985 | 3,985 | 0% | 11,000 | 542億3184万 | -0.38% |
| 05/27 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 5,500 | 542億3184万 | -0.4% |
| 05/26 | 4,000 | 4,000 | 3,990 | 3,990 | -0.13% | 11,600 | 542億9989万 | -0.27% |
| 05/23 | 4,015 | 4,020 | 3,995 | 3,995 | -0.5% | 10,000 | 543億6793万 | -0.15% |
| 05/22 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（0%） |
| 05/22 | 3,990 | 4,020 | 3,990 | 4,015 | +0.63% | 10,900 | 546億4011万 | +0.35% |
| 05/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.9%）野村アセットマネジメント（2.97%）野村證券（2.03%） |
| 05/21 | 4,040 | 4,040 | 3,990 | 3,990 | -1.36% | 9,700 | 542億9989万 | -0.25% |
| 05/20 | 4,060 | 4,060 | 3,995 | 4,045 | +0.37% | 24,400 | 550億4838万 | +1.13% |
| 05/19 | 4,030 | 4,105 | 4,015 | 4,030 | -0.25% | 20,100 | 548億4424万 | +0.8% |
| 05/16 | 3,990 | 4,045 | 3,990 | 4,040 | +1.38% | 20,600 | 549億8033万 | +1.1% |
| 05/15 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 05/15 | 3,990 | 4,005 | 3,985 | 3,985 | -1.48% | 22,000 | 542億3184万 | -0.25% |
| 05/14 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（0%） |
| 05/14 | （5%ルール）ヴァレックス・パートナーズ（0%） |
| 05/14 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.63%）野村アセットマネジメント（4.12%）野村證券（2.07%） |
| 05/14 | 3,985 | 4,045 | 3,985 | 4,045 | +1.51% | 18,800 | 550億4838万 | +1.25% |
| 05/13 | 3,990 | 3,990 | 3,985 | 3,985 | -0.13% | 10,100 | 542億3184万 | -0.2% |
| 05/12 | 3,995 | 4,000 | 3,985 | 3,990 | -0.13% | 34,300 | 542億9989万 | -0.08% |
| 05/09 | 3,995 | 4,195 | 3,990 | 3,995 | 0% | 51,300 | 543億6793万 | +0.05% |
| 05/08 | （5%ルール）LINEヤフー（80.82%） |
| 05/08 | （IR情報）15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 LINEヤフー株式会社による当社株券等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の異動に関するお知らせ |
| 05/08 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（9.45%）野村アセットマネジメント（4.1%）野村證券（2.07%） |
| 05/08 | 3,990 | 4,000 | 3,990 | 3,995 | +0.25% | 14,600 | 543億6793万 | +0.05% |
| 05/07 | 3,985 | 4,000 | 3,985 | 3,985 | 0% | 24,100 | 542億3184万 | -0.18% |
| 05/02 | 3,990 | 3,995 | 3,985 | 3,985 | -0.13% | 10,900 | 542億3184万 | -0.2% |
| 05/01 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 10,000 | 542億9989万 | -0.08% |
| 04/30 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 17,400 | 542億9989万 | -0.08% |
| 04/28 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 31,100 | 542億9989万 | -0.08% |
| 04/25 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 27,300 | 543億6793万 | +0.05% |
| 04/24 | 3,995 | 4,000 | 3,995 | 4,000 | 0% | 17,200 | 544億3598万 | +0.2% |
| 04/23 | 4,000 | 4,000 | 3,995 | 4,000 | 0% | 17,200 | 544億3598万 | +0.2% |
| 04/22 | 3,990 | 4,000 | 3,990 | 4,000 | +0.13% | 18,300 | 544億3598万 | +0.23% |
| 04/21 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 16,400 | 543億6793万 | +0.1% |
| 04/18 | 3,995 | 4,000 | 3,990 | 4,000 | +0.13% | 20,200 | 544億3598万 | +0.25% |
| 04/17 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（7.82%）野村アセットマネジメント（4.02%）野村證券（2.16%） |
| 04/17 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（3.09%） |
| 04/17 | 3,995 | 4,000 | 3,995 | 3,995 | -0.13% | 15,000 | 543億6793万 | +0.15% |
| 04/16 | 3,995 | 4,000 | 3,990 | 4,000 | +0.25% | 21,300 | 544億3598万 | +0.28% |
| 04/15 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 29,800 | 542億9989万 | +0.05% |
| 04/14 | 3,995 | 4,000 | 3,990 | 3,990 | 0% | 36,800 | 542億9989万 | +0.08% |
| 04/11 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 672,200 | 542億9989万 | +0.08% |
| 04/10 | 3,995 | 3,995 | 3,990 | 3,990 | 0% | 456,400 | 542億9989万 | +0.08% |
| 04/09 | 3,990 | 3,995 | 3,990 | 3,990 | -0.13% | 29,600 | 542億9989万 | +0.1% |
| 04/08 | 3,990 | 3,995 | 3,990 | 3,995 | +0.13% | 39,400 | 543億6793万 | +0.23% |
| 04/07 | 3,990 | 3,995 | 3,985 | 3,990 | 0% | 159,400 | 542億9989万 | +0.13% |
| 04/04 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 206,000 | 542億9989万 | +0.15% |
| 04/03 | 3,990 | 3,995 | 3,990 | 3,990 | 0% | 51,900 | 542億9989万 | +0.15% |
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。
