| 2026 |
| 07/31 | 83 | 84 | 83 | 83 | +1.22% | 132,400 | 38億1038万 | -3.49% |
| 07/30 | 85 | 85 | 82 | 82 | -1.2% | 108,400 | 37億6447万 | -4.65% |
| 07/29 | （IR情報）15:30 当社の筆頭株主及びその他の関係会社の異動、公開買付けに準ずる買集め行為並びに株式会社CAICA DIGITALとの資本業務提携に関するお知らせ |
| 07/29 | 84 | 85 | 83 | 83 | -2.35% | 109,800 | 38億1038万 | -3.49% |
| 07/28 | 85 | 86 | 85 | 85 | 0% | 125,900 | 39億219万 | -1.16% |
| 07/27 | 85 | 86 | 84 | 85 | 0% | 111,800 | 39億219万 | -1.16% |
| 07/24 | 87 | 87 | 84 | 85 | -2.3% | 133,100 | 39億219万 | -1.16% |
| 07/23 | 87 | 87 | 86 | 87 | +1.16% | 216,500 | 39億9401万 | 0% |
| 07/22 | 85 | 87 | 85 | 86 | +1.18% | 136,700 | 39億4810万 | -1.15% |
| 07/21 | 83 | 85 | 83 | 85 | +2.41% | 161,400 | 39億219万 | -2.3% |
| 07/17 | 87 | 87 | 82 | 83 | -4.6% | 296,000 | 38億1038万 | -4.6% |
| 07/16 | 89 | 89 | 87 | 87 | -2.25% | 157,300 | 39億9401万 | 0% |
| 07/15 | 90 | 90 | 89 | 89 | -1.11% | 156,000 | 40億8583万 | +2.3% |
| 07/14 | 90 | 90 | 88 | 90 | -1.1% | 236,200 | 41億3173万 | +2.27% |
| 07/13 | 88 | 93 | 87 | 91 | +1.11% | 252,200 | 41億7764万 | +3.41% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 439,600株（0.95%）-0.05% |
| 07/10 | 87 | 90 | 87 | 90 | +3.45% | 179,100 | 41億3173万 | +2.27% |
| 07/09 | 87 | 88 | 86 | 87 | -1.14% | 109,600 | 39億9401万 | -1.14% |
| 07/08 | 88 | 89 | 88 | 88 | -1.12% | 134,600 | 40億3992万 | -1.12% |
| 07/07 | （5%ルール）CAICAテクノロジーズ（0%）CAICA DIGITAL（14.78%）カイカフィナンシャル HD（2.89%） |
| 07/07 | 89 | 91 | 88 | 89 | 0% | 163,900 | 40億8583万 | 0% |
| 07/06 | 87 | 90 | 87 | 89 | +1.14% | 167,400 | 40億8583万 | -1.11% |
| 07/03 | 87 | 88 | 86 | 88 | +1.15% | 161,900 | 40億3992万 | -2.22% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 461,900株（1%）+0.01% |
| 07/02 | 84 | 91 | 84 | 87 | +1.16% | 249,200 | 39億9401万 | -3.33% |
| 07/01 | 81 | 87 | 81 | 86 | +4.88% | 185,900 | 39億4810万 | -5.49% |
| 06/30 | 81 | 83 | 79 | 82 | +2.5% | 196,200 | 37億6447万 | -9.89% |
| 06/29 | 81 | 85 | 80 | 80 | -2.44% | 97,600 | 36億7265万 | -13.04% |
| 06/29 | （空売り報告）JPM Securities Japan Co Ltd. 331,500株（0.72%）+0.04% |
| 06/26 | 82 | 83 | 81 | 82 | -2.38% | 81,000 | 37億6447万 | -11.83% |
| 06/25 | 83 | 85 | 82 | 84 | -1.18% | 126,500 | 38億5629万 | -10.64% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 312,600株（0.68%）-0.02% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 456,100株（0.99%）-0.01% |
| 06/24 | 84 | 86 | 83 | 85 | 0% | 97,500 | 39億219万 | -9.57% |
| 06/23 | 87 | 88 | 85 | 85 | -2.3% | 135,500 | 39億219万 | -10.53% |
| 06/22 | 87 | 90 | 87 | 87 | 0% | 56,100 | 39億9401万 | -8.42% |
| 06/19 | 88 | 89 | 87 | 87 | -3.33% | 48,000 | 39億9401万 | -9.38% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 460,700株（1%）+0.01% |
| 06/18 | 88 | 90 | 87 | 90 | 0% | 88,800 | 41億3173万 | -6.25% |
| 06/17 | 88 | 91 | 88 | 90 | +2.27% | 76,100 | 41億3173万 | -7.22% |
| 06/16 | 89 | 90 | 88 | 88 | 0% | 135,100 | 40億3992万 | -9.28% |
| 06/15 | 91 | 92 | 87 | 88 | -4.35% | 199,900 | 40億3992万 | -10.2% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 458,600株（0.99%）-0.01% |
| 06/12 | 93 | 94 | 91 | 92 | 0% | 86,200 | 42億2355万 | -7.07% |
| 06/11 | 94 | 95 | 91 | 92 | -3.16% | 277,400 | 42億2355万 | -7.07% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 460,700株（1%）+0.03% |
| 06/10 | 96 | 96 | 94 | 95 | -1.04% | 220,700 | 43億6128万 | -5% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 446,700株（0.97%）+0.1% |
| 06/09 | 97 | 97 | 95 | 96 | +1.05% | 121,200 | 44億718万 | -4.95% |
| 06/08 | 95 | 98 | 95 | 95 | -1.04% | 175,800 | 43億6128万 | -5.94% |
| 06/05 | 96 | 98 | 96 | 96 | -2.04% | 193,300 | 44億718万 | -5.88% |
| 06/04 | 97 | 98 | 96 | 98 | +1.03% | 134,600 | 44億9900万 | -3.92% |
| 06/03 | 99 | 101 | 97 | 97 | -2.02% | 347,100 | 44億5309万 | -5.83% |
| 06/02 | 99 | 99 | 94 | 99 | 0% | 367,900 | 45億4491万 | -3.88% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 403,000株（0.87%）-0.07% |
| 06/01 | 98 | 99 | 97 | 99 | 0% | 191,900 | 45億4491万 | -4.81% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 434,500株（0.94%）+0.07% |
| 05/29 | 99 | 100 | 98 | 99 | 0% | 133,600 | 45億4491万 | -4.81% |
| 05/28 | 100 | 101 | 99 | 99 | -1% | 145,200 | 45億4491万 | -5.71% |
| 05/27 | 99 | 101 | 98 | 100 | 0% | 155,600 | 45億9082万 | -4.76% |
| 05/26 | 100 | 100 | 98 | 100 | 0% | 170,300 | 45億9082万 | -5.66% |
| 05/25 | 100 | 100 | 98 | 100 | 0% | 302,000 | 45億9082万 | -5.66% |
| 05/22 | 100 | 101 | 99 | 100 | +1.01% | 91,200 | 45億9082万 | -6.54% |
| 05/21 | 99 | 100 | 98 | 99 | -1% | 138,900 | 45億4491万 | -7.48% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 403,500株（0.87%）-0.06% |
| 05/20 | 104 | 104 | 99 | 100 | -0.99% | 199,700 | 45億9082万 | -6.54% |
| 05/19 | 98 | 102 | 98 | 101 | +2.02% | 181,500 | 46億3673万 | -6.48% |
| 05/18 | 95 | 100 | 95 | 99 | +3.13% | 273,900 | 45億4491万 | -8.33% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 431,500株（0.93%）-0.09% |
| 05/15 | 104 | 104 | 95 | 96 | -7.69% | 360,700 | 44億718万 | -11.93% |
| 05/15 | （空売り報告）大和証券 225,400株（0.49%）-0.09%義務消失 |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 471,800株（1.02%）+0.2% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:30 フィスココイン(FSCC)のバリューアップ施策終了及び焼却(バーン)の中止に関するお知らせ |
| 05/14 | （IR情報）15:30 報告セグメントの変更に関するお知らせ |
| 05/14 | 105 | 105 | 104 | 104 | -0.95% | 80,100 | 47億7445万 | -5.45% |
| 05/13 | 105 | 106 | 105 | 105 | 0% | 116,100 | 48億2036万 | -4.55% |
| 05/12 | 106 | 106 | 105 | 105 | -0.94% | 89,700 | 48億2036万 | -4.55% |
| 05/11 | 107 | 108 | 105 | 106 | -0.93% | 163,500 | 48億6627万 | -3.64% |
| 05/11 | （空売り報告）JPM Securities Japan Co Ltd. 322,600株（0.7%）+0.08% |
| 05/08 | 107 | 108 | 107 | 107 | -0.93% | 81,100 | 49億1217万 | -2.73% |
| 05/07 | 108 | 109 | 107 | 108 | 0% | 87,100 | 49億5808万 | -2.7% |
| 05/01 | 106 | 108 | 106 | 108 | +0.93% | 91,200 | 49億5808万 | -2.7% |
| 04/30 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 04/30 | 108 | 108 | 106 | 107 | -0.93% | 108,700 | 49億1217万 | -3.6% |
| 04/28 | 109 | 109 | 107 | 108 | 0% | 149,300 | 49億5808万 | -2.7% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 378,000株（0.82%）+0.04% |
| 04/27 | 110 | 111 | 108 | 108 | -0.92% | 107,100 | 49億5808万 | -2.7% |
| 04/24 | 110 | 111 | 109 | 109 | -0.91% | 81,600 | 50億399万 | -1.8% |
| 04/23 | 113 | 113 | 110 | 110 | -1.79% | 152,600 | 50億4990万 | -0.9% |
| 04/22 | 112 | 114 | 111 | 112 | -0.88% | 119,400 | 51億4172万 | +0.9% |
| 04/21 | 113 | 114 | 111 | 113 | 0% | 149,900 | 51億8762万 | +1.8% |
| 04/21 | （空売り報告）大和証券 270,700株（0.58%）-0.11% |
| 04/20 | （IR情報）16:30 東京証券取引所への「改善状況報告書」の提出に関するお知らせ |
| 04/20 | 112 | 113 | 111 | 113 | +1.8% | 111,800 | 51億8762万 | +1.8% |
| 04/17 | 111 | 113 | 111 | 111 | -0.89% | 83,700 | 50億9581万 | 0% |
| 04/16 | 111 | 113 | 110 | 112 | +0.9% | 128,400 | 51億4172万 | +0.9% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 360,500株（0.78%）-0.11% |
| 04/15 | 111 | 112 | 110 | 111 | 0% | 85,700 | 50億9581万 | 0% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 288,100株（0.62%）+0.1% |
| 04/14 | 109 | 113 | 109 | 111 | +1.83% | 165,400 | 50億9581万 | 0% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 412,200株（0.89%）-0.06% |
| 04/13 | 109 | 110 | 109 | 109 | -0.91% | 93,600 | 50億399万 | -1.8% |
| 04/13 | （空売り報告）JPM Securities Japan Co Ltd. 241,800株（0.52%）再IN |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 440,000株（0.95%）-0.35% |
| 04/10 | 113 | 113 | 109 | 110 | -2.65% | 184,100 | 50億4990万 | -0.9% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 597,000株（1.3%）+0.03% |
| 04/09 | 114 | 114 | 112 | 113 | -0.88% | 122,100 | 51億8762万 | +1.8% |
| 04/08 | 113 | 115 | 112 | 114 | +1.79% | 201,500 | 52億3353万 | +2.7% |
| 04/07 | 111 | 113 | 111 | 112 | -0.88% | 97,500 | 51億4172万 | +0.9% |
| 04/06 | 113 | 113 | 110 | 113 | +2.73% | 166,100 | 51億8762万 | +2.73% |
| 04/03 | 112 | 113 | 110 | 110 | 0% | 109,500 | 50億4990万 | 0% |
| 04/02 | 112 | 114 | 110 | 110 | -2.65% | 184,400 | 50億4990万 | 0% |
| 04/01 | 109 | 113 | 109 | 113 | +3.67% | 167,500 | 51億8762万 | +2.73% |
| 03/31 | 108 | 110 | 108 | 109 | -0.91% | 90,600 | 50億399万 | -0.91% |
| 03/30 | 111 | 113 | 107 | 110 | -1.79% | 211,200 | 50億4990万 | -0.9% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | （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 |
| 03/27 | （IR情報）15:30 2025年12月期株主優待に関するお知らせ |
| 03/27 | 110 | 112 | 110 | 112 | +2.75% | 154,400 | 51億4172万 | +0.9% |
| 03/26 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 03/26 | 111 | 112 | 109 | 109 | -1.8% | 156,000 | 50億399万 | -2.68% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 228,600株（0.49%）-0.04%義務消失 |
| 03/25 | 110 | 111 | 109 | 111 | +3.74% | 143,200 | 50億9581万 | -0.89% |
| 03/24 | 108 | 109 | 106 | 107 | 0% | 159,100 | 49億1217万 | -5.31% |
| 03/23 | 106 | 107 | 104 | 107 | -1.83% | 278,200 | 49億1217万 | -5.31% |
| 03/19 | 111 | 112 | 109 | 109 | -1.8% | 154,900 | 50億399万 | -4.39% |
| 03/18 | 109 | 113 | 109 | 111 | +1.83% | 214,600 | 50億9581万 | -2.63% |
| 03/17 | 111 | 111 | 109 | 109 | -1.8% | 176,900 | 50億399万 | -5.22% |
| 03/16 | 113 | 113 | 110 | 111 | -0.89% | 148,900 | 50億9581万 | -3.48% |
| 03/13 | 112 | 113 | 111 | 112 | 0% | 130,100 | 51億4172万 | -2.61% |
| 03/12 | 113 | 114 | 110 | 112 | -1.75% | 218,400 | 51億4172万 | -2.61% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 246,900株（0.53%）-0.14% |
| 03/11 | 114 | 116 | 113 | 114 | -0.87% | 208,700 | 52億3353万 | -1.72% |
| 03/10 | 113 | 115 | 111 | 115 | +4.55% | 244,800 | 52億7944万 | -0.86% |
| 03/09 | 110 | 111 | 108 | 110 | -1.79% | 205,600 | 50億4990万 | -5.17% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 585,700株（1.27%）-0.12% |
| 03/06 | （5%ルール）実業之日本デジタル（1.48%）JNグループ（28.56%） |
| 03/06 | （5%ルール）CAICAテクノロジーズ（6.28%）CAICA DIGITAL（8.51%）カイカフィナンシャル HD（2.89%） |
| 03/06 | 111 | 113 | 111 | 112 | +0.9% | 211,100 | 51億4172万 | -4.27% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,100株（0.49%）-0.02%義務消失 |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 311,600株（0.67%）-0.1% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 237,000株（0.51%）-0.03% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 251,600株（0.54%）-0.01% |
| 03/02 | （IR情報）10:00 株式の売出しに関するお知らせ |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 357,700株（0.77%）-0.08% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 640,279株（1.39%）-0.05% |
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。
