| 2026 |
| 03/09 | （IR情報）12:00 AIアニメ投稿サイト「Anipops（アニポップス）」公開 |
| 03/09 | 931 | 933 | 909 | 920 | -1.5% | 4,700 | 21億1290万 | +0.55% |
| 03/06 | 929 | 935 | 919 | 934 | -0.85% | 2,000 | 21億4506万 | +2.08% |
| 03/05 | 946 | 946 | 931 | 942 | +2.61% | 3,700 | 21億6343万 | +2.95% |
| 03/04 | 930 | 941 | 909 | 918 | -2.03% | 13,100 | 21億831万 | +0.33% |
| 03/03 | 942 | 944 | 923 | 937 | +0.11% | 4,400 | 21億5195万 | +2.4% |
| 03/02 | 932 | 936 | 930 | 936 | +0.11% | 1,200 | 21億4965万 | +2.3% |
| 02/27 | 934 | 946 | 934 | 935 | +0.11% | 5,000 | 21億4735万 | +2.19% |
| 02/26 | （IR情報）18:00 取締役人事に関するお知らせ |
| 02/26 | 930 | 934 | 915 | 934 | +2.98% | 14,700 | 21億4506万 | +2.08% |
| 02/25 | （5%ルール）光通信（4.77%）UH5（0.3%） |
| 02/25 | 916 | 916 | 907 | 907 | +0.11% | 1,600 | 20億8305万 | -0.87% |
| 02/24 | 890 | 934 | 890 | 906 | +2.26% | 9,500 | 20億8075万 | -1.2% |
| 02/20 | 884 | 903 | 884 | 886 | +0.23% | 5,800 | 20億3482万 | -3.49% |
| 02/19 | 880 | 885 | 880 | 884 | +0.45% | 3,300 | 20億3022万 | -4.02% |
| 02/18 | 877 | 884 | 877 | 880 | +0.11% | 6,200 | 20億2104万 | -4.66% |
| 02/17 | 897 | 897 | 876 | 879 | -2.01% | 16,400 | 20億1874万 | -5.08% |
| 02/16 | 911 | 919 | 895 | 897 | -2.82% | 11,900 | 20億6008万 | -3.34% |
| 02/13 | （IR情報）16:35 個人投資家向け説明会の開催について |
| 02/13 | （IR情報）16:30 2025年12月期通期決算説明資料 |
| 02/13 | （IR情報）16:30 2025年12月期通期連結業績予想と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 916 | 925 | 915 | 923 | +0.33% | 2,400 | 21億1979万 | -0.65% |
| 02/12 | 923 | 923 | 909 | 920 | -0.43% | 3,400 | 21億1290万 | -1.08% |
| 02/10 | 914 | 924 | 914 | 924 | +1.43% | 4,400 | 21億2209万 | -0.75% |
| 02/09 | 911 | 921 | 911 | 911 | -0.55% | 4,100 | 20億9223万 | -2.25% |
| 02/06 | 910 | 916 | 901 | 916 | +0.66% | 5,200 | 21億372万 | -1.93% |
| 02/05 | 907 | 918 | 907 | 910 | 0% | 2,700 | 20億8994万 | -2.67% |
| 02/04 | 918 | 922 | 910 | 910 | -1.3% | 2,800 | 20億8994万 | -3.19% |
| 02/03 | 926 | 928 | 922 | 922 | +0.22% | 1,200 | 21億1750万 | -2.43% |
| 02/02 | 920 | 929 | 917 | 920 | 0% | 3,000 | 21億1290万 | -3.06% |
| 01/30 | 921 | 923 | 920 | 920 | -0.33% | 2,300 | 21億1290万 | -3.46% |
| 01/29 | 929 | 931 | 923 | 923 | -0.65% | 2,100 | 21億1979万 | -3.55% |
| 01/28 | 927 | 937 | 927 | 929 | -0.96% | 2,700 | 21億3357万 | -3.23% |
| 01/27 | 928 | 940 | 927 | 938 | +0.43% | 11,700 | 21億5424万 | -2.7% |
| 01/26 | 927 | 938 | 927 | 934 | +0.76% | 1,400 | 21億4506万 | -3.41% |
| 01/23 | 930 | 946 | 927 | 927 | -0.64% | 16,900 | 21億2898万 | -4.43% |
| 01/22 | 935 | 950 | 933 | 933 | -0.64% | 2,100 | 21億4276万 | -4.21% |
| 01/21 | 938 | 949 | 930 | 939 | -0.11% | 10,100 | 21億5654万 | -3.89% |
| 01/20 | 950 | 952 | 940 | 940 | -1.05% | 3,300 | 21億5884万 | -4.08% |
| 01/19 | 942 | 950 | 940 | 950 | +0.85% | 4,100 | 21億8180万 | -3.36% |
| 01/16 | 946 | 946 | 937 | 942 | -0.42% | 3,700 | 21億6343万 | -4.46% |
| 01/15 | 950 | 950 | 932 | 946 | -0.42% | 8,600 | 21億7262万 | -4.44% |
| 01/14 | 942 | 950 | 935 | 950 | +1.6% | 6,000 | 21億8180万 | -4.33% |
| 01/13 | 935 | 947 | 931 | 935 | +0.43% | 5,100 | 21億4735万 | -6.12% |
| 01/09 | 937 | 938 | 931 | 931 | -0.53% | 3,900 | 21億3817万 | -6.81% |
| 01/08 | 936 | 949 | 925 | 936 | -0.21% | 18,400 | 21億4965万 | -6.68% |
| 01/07 | 943 | 949 | 938 | 938 | -0.74% | 10,000 | 21億5424万 | -6.76% |
| 01/06 | 955 | 955 | 945 | 945 | -1.05% | 7,000 | 21億7032万 | -6.34% |
| 01/05 | 960 | 975 | 946 | 955 | -0.52% | 8,300 | 21億9329万 | -5.63% |
| 2025 |
| 12/30 | 959 | 963 | 957 | 960 | +0.63% | 6,700 | 22億477万 | -5.33% |
| 12/29 | 970 | 970 | 936 | 954 | -7.38% | 38,000 | 21億9099万 | -6.1% |
| 12/29 | （IR情報）8:30 東京証券取引所スタンダード市場への上場市場区分変更に関するお知らせ |
| 12/26 | 1,022 | 1,048 | 1,017 | 1,030 | +0.78% | 22,100 | 23億6553万 | +1.28% |
| 12/25 | 1,020 | 1,026 | 1,015 | 1,022 | 0% | 17,500 | 23億4716万 | +0.59% |
| 12/24 | 1,020 | 1,030 | 1,019 | 1,022 | +0.2% | 19,100 | 23億4716万 | +0.69% |
| 12/23 | 1,014 | 1,025 | 1,012 | 1,020 | 0% | 26,800 | 23億4257万 | +0.59% |
| 12/22 | （IR情報）16:30 東京証券取引所スタンダード市場への上場市場区分変更承認に関するお知らせ |
| 12/22 | 1,023 | 1,023 | 1,010 | 1,020 | +0.39% | 13,000 | 23億4257万 | +0.59% |
| 12/19 | 1,016 | 1,022 | 1,015 | 1,016 | +0.1% | 5,300 | 23億3338万 | +0.3% |
| 12/18 | 1,014 | 1,015 | 1,004 | 1,015 | +0.3% | 9,600 | 23億3108万 | +0.1% |
| 12/17 | 1,023 | 1,023 | 1,010 | 1,012 | -0.3% | 2,100 | 23億2419万 | -0.3% |
| 12/16 | 1,020 | 1,024 | 1,014 | 1,015 | -0.49% | 3,600 | 23億3108万 | -0.1% |
| 12/15 | 1,019 | 1,025 | 1,013 | 1,020 | +0.2% | 6,300 | 23億4257万 | +0.29% |
| 12/12 | 1,016 | 1,025 | 1,016 | 1,018 | +0.59% | 2,000 | 23億3797万 | 0% |
| 12/11 | 1,026 | 1,026 | 1,010 | 1,012 | -0.39% | 3,100 | 23億2419万 | -0.69% |
| 12/10 | 1,031 | 1,034 | 1,016 | 1,016 | -1.07% | 6,500 | 23億3338万 | -0.39% |
| 12/09 | 1,030 | 1,036 | 1,025 | 1,027 | -0.29% | 6,900 | 23億5864万 | +0.59% |
| 12/08 | 1,023 | 1,030 | 1,019 | 1,030 | +0.68% | 4,900 | 23億6553万 | +0.78% |
| 12/05 | 1,021 | 1,030 | 1,016 | 1,023 | +0.1% | 2,500 | 23億4946万 | 0% |
| 12/04 | （5%ルール）ガイアックス（6.09%） |
| 12/04 | 1,014 | 1,025 | 1,014 | 1,022 | +0.79% | 5,600 | 23億4716万 | -0.2% |
| 12/03 | 1,025 | 1,026 | 1,013 | 1,014 | -0.88% | 7,400 | 23億2879万 | -1.17% |
| 12/02 | 1,022 | 1,030 | 1,021 | 1,023 | +0.2% | 2,800 | 23億4946万 | -0.58% |
| 12/01 | 1,037 | 1,039 | 1,013 | 1,021 | -0.29% | 8,500 | 23億4486万 | -0.87% |
| 11/28 | 1,027 | 1,035 | 1,018 | 1,024 | +0.59% | 10,300 | 23億5175万 | -0.78% |
| 11/27 | 1,006 | 1,026 | 1,002 | 1,018 | +1.5% | 11,700 | 23億3797万 | -1.55% |
| 11/26 | 998 | 1,003 | 996 | 1,003 | +0.4% | 6,100 | 23億352万 | -3.09% |
| 11/25 | 997 | 1,009 | 984 | 999 | +0.5% | 11,800 | 22億9434万 | -3.57% |
| 11/21 | 990 | 1,003 | 982 | 994 | -1.09% | 5,700 | 22億8286万 | -4.24% |
| 11/20 | 998 | 1,005 | 996 | 1,005 | +0.7% | 2,400 | 23億812万 | -3.27% |
| 11/19 | 994 | 998 | 994 | 998 | +0.4% | 700 | 22億9204万 | -4.13% |
| 11/18 | 1,005 | 1,006 | 980 | 994 | -0.7% | 9,800 | 22億8286万 | -4.61% |
| 11/17 | 1,023 | 1,023 | 990 | 1,001 | -1.18% | 10,400 | 22億9893万 | -4.12% |
| 11/14 | 1,029 | 1,029 | 981 | 1,013 | -2.31% | 20,600 | 23億2649万 | -3.15% |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,041 | 1,044 | 1,037 | 1,037 | -0.38% | 2,500 | 23億8161万 | -0.86% |
| 11/12 | 1,057 | 1,057 | 1,041 | 1,041 | -0.29% | 1,200 | 23億9080万 | -0.48% |
| 11/11 | 1,048 | 1,049 | 1,039 | 1,044 | +0.48% | 3,500 | 23億9769万 | -0.19% |
| 11/10 | 1,038 | 1,046 | 1,035 | 1,039 | +0.1% | 3,100 | 23億8620万 | -0.67% |
| 11/07 | 1,032 | 1,047 | 1,032 | 1,038 | -0.1% | 2,500 | 23億8391万 | -0.67% |
| 11/06 | 1,029 | 1,050 | 1,029 | 1,039 | +0.19% | 4,100 | 23億8620万 | -0.48% |
| 11/05 | 1,045 | 1,045 | 1,037 | 1,037 | -0.67% | 1,400 | 23億8161万 | -0.67% |
| 11/04 | 1,054 | 1,060 | 1,036 | 1,044 | +0.29% | 3,100 | 23億9769万 | +0.1% |
| 10/31 | 1,062 | 1,062 | 1,037 | 1,041 | -1.98% | 1,300 | 23億9080万 | -0.1% |
| 10/30 | 1,050 | 1,062 | 1,042 | 1,062 | +1.14% | 2,300 | 24億3903万 | +2.02% |
| 10/29 | 1,071 | 1,071 | 1,034 | 1,050 | -1.87% | 3,900 | 24億1147万 | +1.06% |
| 10/28 | 1,081 | 1,085 | 1,070 | 1,070 | -1.29% | 2,200 | 24億5740万 | +3.08% |
| 10/27 | 1,086 | 1,086 | 1,080 | 1,084 | +1.88% | 1,700 | 24億8955万 | +4.63% |
| 10/24 | 1,071 | 1,071 | 1,056 | 1,064 | -0.84% | 1,600 | 24億4362万 | +3% |
| 10/23 | 1,051 | 1,095 | 1,050 | 1,073 | +2.09% | 5,700 | 24億6429万 | +4.07% |
| 10/22 | 1,050 | 1,054 | 1,049 | 1,051 | +0.48% | 4,900 | 24億1376万 | +2.14% |
| 10/21 | 1,041 | 1,046 | 1,035 | 1,046 | +0.19% | 3,000 | 24億228万 | +1.85% |
| 10/20 | 1,050 | 1,057 | 1,041 | 1,044 | +0.48% | 3,600 | 23億9769万 | +1.75% |
| 10/17 | （IR情報）16:30 YASUMI WORKS社の株式取得(連結子会社化)に関するお知らせ |
| 10/17 | 1,030 | 1,039 | 1,026 | 1,039 | +0.87% | 600 | 23億8620万 | +1.37% |
| 10/16 | 1,045 | 1,048 | 1,030 | 1,030 | -0.87% | 3,300 | 23億6553万 | +0.59% |
| 10/15 | 1,045 | 1,050 | 1,039 | 1,039 | -0.1% | 800 | 23億8620万 | +1.46% |
| 10/14 | 1,030 | 1,051 | 1,002 | 1,040 | -0.38% | 28,800 | 23億8850万 | +1.66% |
| 10/10 | 1,032 | 1,044 | 1,026 | 1,044 | +1.16% | 2,500 | 23億9769万 | +2.25% |
| 10/09 | 1,033 | 1,033 | 1,031 | 1,032 | -0.1% | 1,000 | 23億7013万 | +1.28% |
| 10/08 | 1,004 | 1,033 | 1,004 | 1,033 | 0% | 3,100 | 23億7242万 | +1.47% |
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。
