| 2025 |
| 04/17 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 04/17 | 2,493 | 2,493 | 2,493 | 2,493 | 0% | 7,000 | 425億7645万 | +0.16% |
| 04/16 | 2,493 | 2,493 | 2,493 | 2,493 | +0.04% | 7,500 | 425億7645万 | +0.16% |
| 04/15 | 2,492 | 2,493 | 2,492 | 2,492 | 0% | 6,900 | 425億5937万 | +0.12% |
| 04/14 | 2,492 | 2,492 | 2,492 | 2,492 | -0.04% | 2,400 | 425億5937万 | +0.12% |
| 04/11 | 2,493 | 2,494 | 2,493 | 2,493 | 0% | 1,900 | 425億7645万 | +0.16% |
| 04/10 | 2,492 | 2,493 | 2,492 | 2,493 | +0.04% | 300 | 425億7645万 | +0.16% |
| 04/09 | 2,492 | 2,493 | 2,492 | 2,492 | 0% | 2,800 | 425億5937万 | +0.12% |
| 04/08 | 2,491 | 2,492 | 2,491 | 2,492 | +0.08% | 6,900 | 425億5937万 | +0.12% |
| 04/07 | （5%ルール）みずほ証券（0.11%） |
| 04/07 | 2,490 | 2,490 | 2,490 | 2,490 | +0.04% | 8,800 | 425億2521万 | +0.04% |
| 04/04 | 2,488 | 2,489 | 2,488 | 2,489 | +0.04% | 9,400 | 425億813万 | 0% |
| 04/03 | 2,488 | 2,488 | 2,488 | 2,488 | 0% | 3,400 | 424億9105万 | -0.04% |
| 04/02 | （5%ルール）LERZ（29.84%）フリービット（54.51%） |
| 04/02 | 2,488 | 2,488 | 2,488 | 2,488 | +0.08% | 1,400 | 424億9105万 | -0.04% |
| 04/01 | 2,490 | 2,490 | 2,485 | 2,486 | -0.12% | 11,400 | 424億5690万 | -0.12% |
| 03/31 | 2,490 | 2,490 | 2,489 | 2,489 | 0% | 8,100 | 425億813万 | -0.04% |
| 03/28 | 2,489 | 2,490 | 2,489 | 2,489 | +0.12% | 4,800 | 425億813万 | -0.04% |
| 03/27 | （IR情報）15:30 フリービット株式会社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 |
| 03/27 | 2,486 | 2,486 | 2,486 | 2,486 | 0% | 7,400 | 424億5690万 | -0.16% |
| 03/26 | 2,486 | 2,486 | 2,486 | 2,486 | 0% | 6,400 | 424億5690万 | -0.16% |
| 03/25 | （5%ルール）LERZ（29.84%）フリービット（51.36%） |
| 03/25 | 2,486 | 2,486 | 2,486 | 2,486 | 0% | 4,500 | 424億5690万 | -0.16% |
| 03/24 | 2,486 | 2,487 | 2,486 | 2,486 | +0.04% | 9,000 | 424億5690万 | -0.16% |
| 03/21 | 2,484 | 2,485 | 2,484 | 2,485 | +0.04% | 10,700 | 424億3982万 | -0.24% |
| 03/19 | （IR情報）15:30 支配株主であるフリービットが出資するLERZによる当社株券等に対する公開買付けの結果並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 03/19 | 2,483 | 2,485 | 2,483 | 2,484 | +0.08% | 6,900 | 424億2274万 | -0.28% |
| 03/18 | 2,482 | 2,482 | 2,480 | 2,482 | 0% | 18,800 | 423億8858万 | -0.36% |
| 03/17 | 2,475 | 2,490 | 2,475 | 2,482 | -0.36% | 13,300 | 423億8858万 | -0.4% |
| 03/14 | （IR情報）16:00 2025年4月期第3四半期決算補足資料 |
| 03/14 | （IR情報）16:00 2025年4月期第3四半期決算短信(連結) |
| 03/14 | 2,491 | 2,492 | 2,491 | 2,491 | 0% | 36,700 | 425億4229万 | -0.04% |
| 03/13 | 2,491 | 2,492 | 2,491 | 2,491 | -0.08% | 23,000 | 425億4229万 | -0.04% |
| 03/12 | 2,493 | 2,494 | 2,493 | 2,493 | 0% | 30,300 | 425億7645万 | +0.04% |
| 03/11 | 2,493 | 2,494 | 2,493 | 2,493 | -0.04% | 13,400 | 425億7645万 | +0.69% |
| 03/10 | 2,493 | 2,494 | 2,493 | 2,494 | +0.04% | 26,800 | 425億9352万 | +2.09% |
| 03/07 | 2,493 | 2,493 | 2,492 | 2,493 | 0% | 18,700 | 425億7645万 | +3.4% |
| 03/06 | 2,492 | 2,493 | 2,492 | 2,493 | +0.04% | 38,000 | 425億7645万 | +4.79% |
| 03/05 | 2,492 | 2,492 | 2,492 | 2,492 | 0% | 8,500 | 425億5937万 | +6.18% |
| 03/04 | 2,492 | 2,493 | 2,492 | 2,492 | 0% | 38,400 | 425億5937万 | +7.69% |
| 03/03 | 2,493 | 2,493 | 2,492 | 2,492 | -0.04% | 27,600 | 425億5937万 | +9.25% |
| 02/28 | 2,492 | 2,493 | 2,492 | 2,493 | +0.04% | 7,900 | 425億7645万 | +10.9% |
| 02/27 | 2,492 | 2,495 | 2,492 | 2,492 | 0% | 225,700 | 425億5937万 | +12.56% |
| 02/26 | 2,492 | 2,493 | 2,492 | 2,492 | 0% | 206,700 | 425億5937万 | +14.26% |
| 02/25 | 2,492 | 2,493 | 2,491 | 2,492 | 0% | 41,100 | 425億5937万 | +16.01% |
| 02/21 | （5%ルール）みずほ証券（5.28%） |
| 02/21 | 2,492 | 2,492 | 2,491 | 2,492 | 0% | 36,500 | 425億5937万 | +17.88% |
| 02/20 | 2,491 | 2,492 | 2,491 | 2,492 | +0.04% | 162,600 | 425億5937万 | +19.75% |
| 02/19 | 2,491 | 2,492 | 2,491 | 2,491 | 0% | 58,400 | 425億4229万 | +21.57% |
| 02/18 | 2,491 | 2,492 | 2,490 | 2,491 | 0% | 208,200 | 425億4229万 | +23.5% |
| 02/17 | 2,491 | 2,492 | 2,491 | 2,491 | -0.04% | 114,400 | 425億4229万 | +25.55% |
| 02/14 | 2,491 | 2,492 | 2,491 | 2,492 | +0.04% | 47,000 | 425億5937万 | +27.66% |
| 02/13 | 2,491 | 2,492 | 2,491 | 2,491 | 0% | 61,100 | 425億4229万 | +29.81% |
| 02/12 | 2,491 | 2,492 | 2,491 | 2,491 | 0% | 64,500 | 425億4229万 | +32.01% |
| 02/10 | 2,492 | 2,493 | 2,491 | 2,491 | -0.04% | 257,200 | 425億4229万 | +34.29% |
| 02/07 | 2,492 | 2,493 | 2,492 | 2,492 | 0% | 98,300 | 425億5937万 | +36.7% |
| 02/06 | 2,492 | 2,493 | 2,492 | 2,492 | -0.04% | 442,500 | 425億5937万 | +39.14% |
| 02/05 | 2,492 | 2,493 | 2,492 | 2,493 | +0.04% | 648,000 | 425億7645万 | +41.73% |
| 02/04 | 2,493 | 2,495 | 2,491 | 2,492 | +19.58% | 1,794,700 | 425億5937万 | +44.38% |
| 02/03 | 2,084 | 2,084 | 2,084 | 2,084 | +23.75% | 9,000 | 355億9138万 | +23.02% |
| 01/31 | （IR情報）19:00 (訂正)「支配株主であるフリービット株式会社が出資する株式会社LERZによる当社株券等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」一部訂正について |
| 01/31 | （IR情報）16:30 2025年4月期の期末配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 01/31 | （IR情報）16:30 支配株主であるフリービット株式会社が出資する株式会社LERZによる当社株券等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 |
| 01/31 | 1,695 | 1,699 | 1,671 | 1,684 | -0.36% | 3,400 | 287億6002万 | +0.36% |
| 01/30 | 1,694 | 1,700 | 1,674 | 1,690 | -0.24% | 3,700 | 288億6249万 | +0.72% |
| 01/29 | 1,675 | 1,698 | 1,667 | 1,694 | +0.89% | 5,200 | 289億3080万 | +0.95% |
| 01/28 | 1,677 | 1,679 | 1,677 | 1,679 | +0.06% | 300 | 286億7463万 | +0.06% |
| 01/27 | 1,678 | 1,678 | 1,657 | 1,678 | +1.15% | 4,400 | 286億5755万 | -0.06% |
| 01/24 | 1,645 | 1,670 | 1,645 | 1,659 | -0.06% | 2,800 | 283億3306万 | -1.25% |
| 01/23 | 1,669 | 1,670 | 1,648 | 1,660 | -0.3% | 5,700 | 283億5014万 | -1.31% |
| 01/22 | 1,660 | 1,670 | 1,644 | 1,665 | +0.36% | 6,800 | 284億3553万 | -1.07% |
| 01/21 | 1,664 | 1,676 | 1,659 | 1,659 | -0.3% | 1,400 | 283億3306万 | -1.54% |
| 01/20 | 1,660 | 1,674 | 1,653 | 1,664 | +0.67% | 1,800 | 284億1845万 | -1.3% |
| 01/17 | 1,683 | 1,683 | 1,641 | 1,653 | -0.48% | 7,700 | 282億3059万 | -2.02% |
| 01/16 | 1,684 | 1,684 | 1,655 | 1,661 | -1.37% | 4,800 | 283億6722万 | -1.66% |
| 01/15 | 1,684 | 1,684 | 1,668 | 1,684 | 0% | 2,700 | 287億6002万 | -0.41% |
| 01/14 | 1,684 | 1,684 | 1,684 | 1,684 | -0.06% | 300 | 287億6002万 | -0.41% |
| 01/10 | 1,679 | 1,685 | 1,670 | 1,685 | +0.3% | 4,900 | 287億7710万 | -0.41% |
| 01/09 | 1,680 | 1,680 | 1,675 | 1,680 | 0% | 2,100 | 286億9171万 | -0.71% |
| 01/08 | 1,682 | 1,685 | 1,677 | 1,680 | -0.06% | 3,700 | 286億9171万 | -0.77% |
| 01/07 | 1,700 | 1,700 | 1,680 | 1,681 | -1.18% | 2,800 | 287億879万 | -0.77% |
| 01/06 | 1,706 | 1,706 | 1,672 | 1,701 | +0.65% | 4,300 | 290億5035万 | +0.35% |
| 2024 |
| 12/30 | 1,700 | 1,705 | 1,690 | 1,690 | +0.12% | 5,500 | 288億6249万 | -0.29% |
| 12/27 | 1,688 | 1,693 | 1,665 | 1,688 | +0.18% | 3,400 | 288億2833万 | -0.47% |
| 12/26 | 1,675 | 1,686 | 1,675 | 1,685 | +0.24% | 4,200 | 287億7710万 | -0.71% |
| 12/25 | 1,684 | 1,690 | 1,680 | 1,681 | +0.06% | 1,700 | 287億879万 | -1.06% |
| 12/24 | 1,689 | 1,690 | 1,676 | 1,680 | -0.24% | 9,500 | 286億9171万 | -1.18% |
| 12/23 | 1,680 | 1,690 | 1,680 | 1,684 | -0.36% | 8,400 | 287億6002万 | -1.06% |
| 12/20 | 1,697 | 1,698 | 1,690 | 1,690 | -0.29% | 1,700 | 288億6249万 | -0.76% |
| 12/19 | （IR情報）17:00 2025年4月期第2四半期決算説明会資料 |
| 12/19 | 1,700 | 1,700 | 1,689 | 1,695 | -0.06% | 7,000 | 289億4788万 | -0.59% |
| 12/18 | 1,698 | 1,700 | 1,686 | 1,696 | -0.24% | 7,500 | 289億6496万 | -0.64% |
| 12/17 | 1,700 | 1,700 | 1,692 | 1,700 | 0% | 7,700 | 290億3328万 | -0.47% |
| 12/16 | 1,700 | 1,710 | 1,696 | 1,700 | -0.06% | 7,800 | 290億3328万 | -0.58% |
| 12/13 | （IR情報）16:20 2025年4月期第2四半期決算補足資料 |
| 12/13 | （IR情報）16:20 2025年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/13 | 1,700 | 1,701 | 1,695 | 1,701 | +0.06% | 5,400 | 290億5035万 | -0.58% |
| 12/12 | 1,699 | 1,701 | 1,699 | 1,700 | +0.53% | 2,700 | 290億3328万 | -0.7% |
| 12/11 | 1,683 | 1,700 | 1,683 | 1,691 | +0.06% | 2,200 | 288億7957万 | -1.23% |
| 12/10 | 1,700 | 1,700 | 1,681 | 1,690 | -0.65% | 2,200 | 288億6249万 | -1.34% |
| 12/09 | 1,700 | 1,701 | 1,700 | 1,701 | +0.06% | 900 | 290億5035万 | -0.76% |
| 12/06 | 1,704 | 1,704 | 1,700 | 1,700 | -0.23% | 500 | 290億3328万 | -0.93% |
| 12/05 | 1,704 | 1,704 | 1,700 | 1,704 | +0.24% | 1,600 | 291億159万 | -0.76% |
| 12/04 | 1,696 | 1,700 | 1,688 | 1,700 | 0% | 2,700 | 290億3328万 | -0.93% |
| 12/03 | 1,700 | 1,700 | 1,700 | 1,700 | +0.59% | 3,500 | 290億3328万 | -0.99% |
| 12/02 | 1,700 | 1,700 | 1,681 | 1,690 | -0.59% | 3,000 | 288億6249万 | -1.63% |
| 11/29 | 1,700 | 1,700 | 1,687 | 1,700 | -0.06% | 2,600 | 290億3328万 | -1.05% |
| 11/28 | 1,735 | 1,735 | 1,701 | 1,701 | -0.23% | 800 | 290億5035万 | -1.1% |
| 11/27 | 1,706 | 1,710 | 1,705 | 1,705 | -0.29% | 700 | 291億1867万 | -0.93% |
| 11/26 | 1,715 | 1,715 | 1,710 | 1,710 | -0.29% | 600 | 292億406万 | -0.75% |
| 11/25 | 1,710 | 1,744 | 1,707 | 1,715 | +0.12% | 5,200 | 292億8945万 | -0.41% |
| 11/22 | 1,710 | 1,723 | 1,707 | 1,713 | -0.41% | 2,800 | 292億5529万 | -0.46% |
| 11/21 | 1,711 | 1,723 | 1,706 | 1,720 | -0.23% | 1,700 | 293億7484万 | -0.12% |
| 11/20 | 1,713 | 1,724 | 1,712 | 1,724 | +0.64% | 1,000 | 294億4316万 | +0.06% |
| 11/19 | 1,712 | 1,724 | 1,712 | 1,713 | -0.87% | 800 | 292億5529万 | -0.64% |
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。
