| 2026 |
| 03/06 | 1,167 | 1,167 | 1,123 | 1,139 | -1.47% | 5,100 | 19億3347万 | -12.59% |
| 03/05 | 1,146 | 1,158 | 1,135 | 1,156 | +3.58% | 1,800 | 19億6233万 | -12.49% |
| 03/04 | 1,160 | 1,170 | 1,113 | 1,116 | -4.7% | 14,800 | 18億9443万 | -16.72% |
| 03/03 | 1,185 | 1,185 | 1,171 | 1,171 | -3.22% | 3,300 | 19億8779万 | -13.9% |
| 03/02 | 1,200 | 1,210 | 1,172 | 1,210 | +0.33% | 3,700 | 20億5399万 | -12.26% |
| 02/27 | 1,181 | 1,218 | 1,181 | 1,206 | +2.29% | 7,400 | 20億4720万 | -13.8% |
| 02/26 | 1,175 | 1,183 | 1,163 | 1,179 | +1.46% | 2,300 | 20億137万 | -16.74% |
| 02/25 | （IR情報）17:30 2026年６月期中間期オンライン決算説明会 書き起こし記事公開のお知らせ |
| 02/25 | 1,163 | 1,178 | 1,153 | 1,162 | +0.35% | 4,400 | 19億7251万 | -19.02% |
| 02/24 | 1,197 | 1,197 | 1,155 | 1,158 | -1.61% | 7,700 | 19億6572万 | -20.41% |
| 02/20 | 1,174 | 1,195 | 1,165 | 1,177 | -3.13% | 12,400 | 19億9798万 | -20.31% |
| 02/19 | （IR情報）15:30 個人投資家向け会社説明会の開催に関するお知らせ |
| 02/19 | 1,203 | 1,231 | 1,176 | 1,215 | +2.1% | 11,300 | 20億6248万 | -18.89% |
| 02/18 | （IR情報）15:30 (訂正)「2026年6月期中間期決算説明資料」の一部訂正について |
| 02/18 | 1,189 | 1,205 | 1,175 | 1,190 | -1.33% | 10,800 | 20億2004万 | -21.5% |
| 02/17 | 1,235 | 1,235 | 1,174 | 1,206 | +0.08% | 15,100 | 20億4720万 | -21.59% |
| 02/16 | 1,291 | 1,291 | 1,191 | 1,205 | -8.23% | 27,500 | 20億4551万 | -22.81% |
| 02/13 | 1,403 | 1,406 | 1,300 | 1,313 | -12.52% | 44,100 | 22億2884万 | -16.74% |
| 02/12 | （IR情報）15:30 営業外収益(補助金収入)の計上に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期中間期決算説明資料 |
| 02/12 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）15:30 App Ape Award 2025 大賞は「ChatGPT」 選定７アプリを発表 |
| 02/12 | 1,506 | 1,540 | 1,501 | 1,501 | -0.27% | 7,800 | 25億4797万 | -5.66% |
| 02/10 | （IR情報）16:00 2026年６月期中間期 オンライン決算説明会開催のお知らせ |
| 02/10 | 1,451 | 1,505 | 1,450 | 1,505 | +3.37% | 5,300 | 25億5476万 | -5.52% |
| 02/09 | 1,451 | 1,500 | 1,446 | 1,456 | +0.69% | 7,500 | 24億7158万 | -8.54% |
| 02/06 | 1,422 | 1,469 | 1,420 | 1,446 | +0.77% | 4,600 | 24億5461万 | -9.06% |
| 02/05 | 1,450 | 1,469 | 1,430 | 1,435 | -1.24% | 5,000 | 24億3594万 | -9.69% |
| 02/04 | 1,453 | 1,463 | 1,450 | 1,453 | -0.07% | 3,500 | 24億6649万 | -8.5% |
| 02/03 | 1,494 | 1,498 | 1,452 | 1,454 | -2.09% | 8,600 | 24億6819万 | -8.32% |
| 02/02 | 1,499 | 1,525 | 1,485 | 1,485 | -0.87% | 4,200 | 25億2081万 | -6.31% |
| 01/30 | 1,505 | 1,537 | 1,497 | 1,498 | -2.22% | 8,000 | 25億4288万 | -5.37% |
| 01/30 | （空売り報告）Nomura International plc 8,200株（0.48%）-0.1%義務消失 |
| 01/29 | 1,581 | 1,581 | 1,530 | 1,532 | -4.55% | 6,000 | 26億60万 | -3.1% |
| 01/28 | 1,615 | 1,615 | 1,591 | 1,605 | -0.68% | 5,200 | 27億2451万 | +1.65% |
| 01/27 | 1,653 | 1,653 | 1,616 | 1,616 | -0.86% | 4,200 | 27億4319万 | +2.73% |
| 01/26 | 1,678 | 1,678 | 1,630 | 1,630 | -1.21% | 3,300 | 27億6695万 | +3.95% |
| 01/23 | 1,697 | 1,697 | 1,643 | 1,650 | -2.65% | 2,600 | 28億90万 | +5.57% |
| 01/22 | 1,655 | 1,698 | 1,625 | 1,695 | +3.23% | 3,500 | 28億7729万 | +8.79% |
| 01/21 | 1,633 | 1,658 | 1,631 | 1,642 | -0.12% | 2,000 | 27億8732万 | +5.73% |
| 01/20 | 1,667 | 1,695 | 1,644 | 1,644 | -1.44% | 3,600 | 27億9072万 | +6.06% |
| 01/19 | 1,700 | 1,700 | 1,651 | 1,668 | -1.88% | 4,500 | 28億3146万 | +7.75% |
| 01/16 | 1,730 | 1,749 | 1,665 | 1,700 | -0.53% | 6,700 | 28億8578万 | +10.03% |
| 01/16 | （空売り報告）Nomura International plc 9,900株（0.58%）-0.1% |
| 01/15 | 1,659 | 1,719 | 1,658 | 1,709 | +2.89% | 7,800 | 29億106万 | +11.05% |
| 01/14 | 1,731 | 1,737 | 1,660 | 1,661 | -4.04% | 17,900 | 28億1958万 | +8.28% |
| 01/14 | （空売り報告）Nomura International plc 11,700株（0.68%）-0.04% |
| 01/13 | 1,840 | 1,840 | 1,730 | 1,731 | -2.75% | 25,500 | 29億3840万 | +13.06% |
| 01/13 | （空売り報告）Nomura International plc 12,300株（0.72%）+0.18% |
| 01/09 | 1,685 | 1,949 | 1,647 | 1,780 | +9.54% | 126,200 | 30億2158万 | +16.72% |
| 01/09 | （空売り報告）Nomura International plc 9,200株（0.54%）-0.17% |
| 01/08 | 1,647 | 1,648 | 1,610 | 1,625 | -1.4% | 4,400 | 27億5847万 | +7.05% |
| 01/07 | 1,589 | 1,648 | 1,585 | 1,648 | +5.57% | 17,200 | 27億9751万 | +8.56% |
| 01/07 | （空売り報告）Nomura International plc 12,100株（0.71%）+0.14% |
| 01/06 | 1,502 | 1,630 | 1,502 | 1,561 | +5.9% | 21,500 | 26億4982万 | +2.83% |
| 01/06 | （空売り報告）Nomura International plc 9,800株（0.57%）-0.28% |
| 01/05 | 1,425 | 1,500 | 1,424 | 1,474 | +4.69% | 18,900 | 25億214万 | -3.03% |
| 01/05 | （空売り報告）Nomura International plc 14,500株（0.85%）-0.26% |
| 2025 |
| 12/30 | 1,414 | 1,430 | 1,393 | 1,408 | -0.91% | 8,000 | 23億9010万 | -7.85% |
| 12/30 | （空売り報告）Nomura International plc 18,900株（1.11%）-0.09% |
| 12/29 | 1,410 | 1,437 | 1,385 | 1,421 | +1.5% | 16,500 | 24億1217万 | -7.31% |
| 12/29 | （空売り報告）Nomura International plc 20,500株（1.2%）-0.24% |
| 12/26 | 1,406 | 1,410 | 1,394 | 1,400 | -0.43% | 31,800 | 23億7652万 | -8.97% |
| 12/26 | （空売り報告）Nomura International plc 24,500株（1.44%）-0.33% |
| 12/25 | 1,427 | 1,432 | 1,391 | 1,406 | -1.4% | 27,900 | 23億8671万 | -9.06% |
| 12/24 | 1,441 | 1,446 | 1,423 | 1,426 | -1.04% | 16,600 | 24億2066万 | -8.3% |
| 12/24 | （空売り報告）Nomura International plc 30,200株（1.77%）-0.08% |
| 12/23 | 1,442 | 1,457 | 1,439 | 1,441 | -0.96% | 11,500 | 24億4612万 | -7.81% |
| 12/22 | 1,476 | 1,477 | 1,443 | 1,455 | -1.42% | 12,700 | 24億6989万 | -7.44% |
| 12/19 | 1,460 | 1,489 | 1,460 | 1,476 | +0.61% | 10,700 | 25億553万 | -6.82% |
| 12/19 | （空売り報告）Nomura International plc 31,500株（1.85%）-0.15% |
| 12/18 | 1,460 | 1,484 | 1,456 | 1,467 | -1.21% | 5,600 | 24億9026万 | -8.14% |
| 12/17 | 1,502 | 1,502 | 1,481 | 1,485 | -1.2% | 8,800 | 25億2081万 | -8.45% |
| 12/17 | （空売り報告）Nomura International plc 34,100株（2%）+0.01% |
| 12/16 | 1,528 | 1,528 | 1,503 | 1,503 | -1.7% | 10,000 | 25億5137万 | -8.63% |
| 12/15 | 1,550 | 1,550 | 1,519 | 1,529 | -1.67% | 6,900 | 25億9550万 | -8.06% |
| 12/12 | 1,582 | 1,582 | 1,552 | 1,555 | -1.71% | 10,200 | 26億3964万 | -7.5% |
| 12/11 | 1,580 | 1,585 | 1,561 | 1,582 | +0.13% | 6,700 | 26億8547万 | -6.94% |
| 12/10 | 1,593 | 1,620 | 1,580 | 1,580 | -1.13% | 3,500 | 26億8208万 | -8.03% |
| 12/09 | 1,574 | 1,610 | 1,556 | 1,598 | +2.04% | 11,500 | 27億1263万 | -8% |
| 12/09 | （空売り報告）Nomura International plc 33,900株（1.99%）-0.06% |
| 12/08 | 1,560 | 1,573 | 1,560 | 1,566 | -0.38% | 3,300 | 26億5831万 | -10.62% |
| 12/05 | 1,584 | 1,592 | 1,565 | 1,572 | -0.51% | 7,900 | 26億6850万 | -11.14% |
| 12/05 | （空売り報告）Nomura International plc 34,800株（2.05%）-0.08% |
| 12/04 | 1,585 | 1,590 | 1,570 | 1,580 | -0.63% | 5,500 | 26億8208万 | -11.53% |
| 12/03 | 1,609 | 1,621 | 1,590 | 1,590 | -0.63% | 5,600 | 26億9905万 | -11.81% |
| 12/02 | 1,625 | 1,625 | 1,599 | 1,600 | -1.54% | 6,100 | 27億1603万 | -12.09% |
| 12/01 | 1,630 | 1,656 | 1,611 | 1,625 | -1.46% | 4,300 | 27億5847万 | -11.49% |
| 11/28 | 1,612 | 1,649 | 1,591 | 1,649 | +1.79% | 14,500 | 27億9921万 | -10.91% |
| 11/28 | （空売り報告）Nomura International plc 36,200株（2.13%）-0.2% |
| 11/27 | 1,668 | 1,699 | 1,600 | 1,620 | -2.94% | 26,500 | 27億4998万 | -13.28% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,900株（0.4%）-0.11%義務消失 |
| 11/26 | 1,579 | 1,698 | 1,537 | 1,669 | +8.8% | 28,300 | 28億3316万 | -11.32% |
| 11/26 | （空売り報告）Nomura International plc 39,700株（2.33%）-0.36% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 7,100株（0.41%）-0.14%義務消失 |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,800株（0.51%）-0.27% |
| 11/25 | 1,571 | 1,571 | 1,510 | 1,534 | -0.58% | 13,100 | 26億399万 | -18.96% |
| 11/25 | （空売り報告）Nomura International plc 45,700株（2.69%）-0.07% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 9,500株（0.55%）-0.06% |
| 11/21 | 1,553 | 1,593 | 1,530 | 1,543 | -3.14% | 20,200 | 26億1927万 | -19.13% |
| 11/21 | （空売り報告）Nomura International plc 47,000株（2.76%）-0.2% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,400株（0.78%）-0.14% |
| 11/20 | 1,627 | 1,627 | 1,588 | 1,593 | -2.69% | 16,800 | 27億335万 | -17.29% |
| 11/20 | （空売り報告）Nomura International plc 50,400株（2.96%）-0.07% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,700株（0.92%）-0.15% |
| 11/19 | 1,620 | 1,645 | 1,612 | 1,637 | +1.05% | 5,600 | 27億7802万 | -15.66% |
| 11/18 | 1,680 | 1,680 | 1,614 | 1,620 | -3.63% | 16,500 | 27億4917万 | -17.01% |
| 11/18 | （空売り報告）Nomura International plc 51,500株（3.03%）-0.14% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,200株（1.07%）-0.12% |
| 11/17 | 1,753 | 1,779 | 1,681 | 1,681 | -4.11% | 13,600 | 28億5269万 | -14.54% |
| 11/17 | （空売り報告）Nomura International plc 53,800株（3.17%）+0.1% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,300株（1.19%）-0.01% |
| 11/14 | 1,751 | 1,840 | 1,738 | 1,753 | -1.96% | 26,700 | 29億7487万 | -11.64% |
| 11/13 | 1,754 | 1,828 | 1,750 | 1,788 | -14.98% | 59,700 | 30億3427万 | -10.56% |
| 11/13 | （空売り報告）JPM Securities Japan Co Ltd. 5,400株（0.31%）-0.32%義務消失 |
| 11/13 | （空売り報告）Nomura International plc 52,100株（3.07%）+0.21% |
| 11/12 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/12 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/12 | 2,050 | 2,144 | 2,003 | 2,103 | +2.64% | 19,500 | 35億6883万 | +4.57% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 10,800株（0.63%）-0.18% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 10,400株（0.61%）+0.09% |
| 11/11 | 1,977 | 2,050 | 1,977 | 2,049 | +4.22% | 13,900 | 34億7719万 | +1.94% |
| 11/11 | （空売り報告）JPM Securities Japan Co Ltd. 13,900株（0.81%）-0.16% |
| 11/11 | （空売り報告）Nomura International plc 48,700株（2.86%）-0.05% |
| 11/10 | 1,980 | 2,000 | 1,951 | 1,966 | -0.71% | 5,300 | 33億3634万 | -2.19% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 16,500株（0.97%）-0.09% |
| 11/07 | 2,002 | 2,006 | 1,980 | 1,980 | -1.64% | 4,800 | 33億6009万 | -1.64% |
| 11/06 | 2,048 | 2,050 | 2,001 | 2,013 | -1.71% | 4,900 | 34億1610万 | -0.2% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 18,000株（1.06%）-0.07% |
| 11/06 | （空売り報告）Nomura International plc 49,400株（2.91%）+0.05% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 8,900株（0.52%）再IN |
| 11/05 | 2,046 | 2,050 | 1,975 | 2,048 | +0.29% | 5,300 | 34億7549万 | +1.39% |
| 11/04 | 1,985 | 2,045 | 1,958 | 2,042 | +2.72% | 7,900 | 34億6531万 | +0.84% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 19,300株（1.13%）-0.07% |
| 10/31 | 1,989 | 1,990 | 1,942 | 1,988 | -0.1% | 5,800 | 33億7367万 | -2.17% |
| 10/31 | （空売り報告）Nomura International plc 48,600株（2.86%）-0.05% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 8,400株（0.49%）-0.01%義務消失 |
| 10/30 | 1,980 | 1,996 | 1,920 | 1,990 | +0.51% | 10,700 | 33億7706万 | -2.59% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 20,400株（1.2%）+0.07% |
| 10/30 | （空売り報告）Nomura International plc 49,500株（2.91%）+0.02% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 8,500株（0.5%）再IN |
| 10/29 | 2,026 | 2,026 | 1,980 | 1,980 | -2.13% | 9,400 | 33億6009万 | -3.7% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 19,300株（1.13%）+0.06% |
| 10/29 | （空売り報告）Nomura International plc 49,100株（2.89%）+0.13% |
| 10/28 | 2,003 | 2,036 | 1,998 | 2,023 | +0.75% | 8,000 | 34億3307万 | -2.32% |
| 10/27 | 2,001 | 2,060 | 2,000 | 2,008 | +0.65% | 6,600 | 34億761万 | -3.55% |
| 10/27 | （空売り報告）Nomura International plc 46,900株（2.76%）-0.04% |
| 10/24 | 2,006 | 2,030 | 1,991 | 1,995 | -0.94% | 11,700 | 33億8555万 | -4.91% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,400株（1.2%）+0.01% |
| 10/23 | 2,064 | 2,064 | 2,002 | 2,014 | -2.14% | 4,800 | 34億1779万 | -4.87% |
| 10/23 | （空売り報告）Nomura International plc 47,600株（2.8%）+0.01% |
| 10/22 | 1,970 | 2,058 | 1,970 | 2,058 | +4.47% | 7,900 | 34億9246万 | -3.43% |
| 10/22 | （空売り報告）Nomura International plc 47,500株（2.79%）-0.16% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 8,100株（0.47%）-0.12%義務消失 |
| 10/21 | 1,950 | 1,977 | 1,920 | 1,970 | +1.03% | 6,200 | 33億4312万 | -8.12% |
| 10/20 | 1,933 | 1,970 | 1,920 | 1,950 | +1.62% | 11,500 | 33億918万 | -9.93% |
| 10/20 | （空売り報告）JPM Securities Japan Co Ltd. 18,300株（1.07%）-0.03% |
| 10/20 | （空売り報告）Nomura International plc 50,100株（2.95%）-0.23% |
| 10/17 | 1,930 | 1,959 | 1,901 | 1,919 | -3.52% | 13,000 | 32億5658万 | -12.33% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 10,100株（0.59%）-0.1% |
| 10/16 | 1,969 | 1,996 | 1,946 | 1,989 | +1.64% | 8,800 | 33億7537万 | -10.12% |
| 10/16 | （空売り報告）Nomura International plc 54,100株（3.18%）-0.06% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,300株（1.19%）-0.01% |
| 10/15 | 1,915 | 2,007 | 1,915 | 1,957 | +2.35% | 11,600 | 33億2106万 | -12.28% |
| 10/15 | （空売り報告）Nomura International plc 55,000株（3.24%）-0.18% |
| 10/14 | 1,995 | 1,995 | 1,904 | 1,912 | -4.45% | 23,000 | 32億4470万 | -14.83% |
| 10/14 | （空売り報告）Nomura International plc 58,200株（3.42%）+0.04% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 11,800株（0.69%）-0.07% |
| 10/10 | 2,084 | 2,098 | 2,000 | 2,001 | -4.76% | 19,300 | 33億9573万 | -11.5% |
| 10/10 | （空売り報告）Nomura International plc 57,400株（3.38%）+0.18% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 13,000株（0.76%）+0.11% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,400株（1.2%）+0.06% |
| 10/09 | 2,182 | 2,200 | 2,100 | 2,101 | -1.73% | 13,700 | 35億6543万 | -7.85% |
| 10/09 | （空売り報告）Nomura International plc 54,400株（3.2%）+0.11% |
| 10/08 | 2,092 | 2,167 | 2,088 | 2,138 | +2.3% | 23,200 | 36億2822万 | -6.96% |
| 10/08 | （空売り報告）Nomura International plc 52,600株（3.09%）-0.23% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,500株（1.14%）+0.05% |
| 10/07 | 2,097 | 2,097 | 2,036 | 2,090 | +1.36% | 13,100 | 35億4677万 | -9.8% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 18,700株（1.1%）+0.04% |
| 10/06 | 2,068 | 2,106 | 2,055 | 2,062 | +0.15% | 20,500 | 34億9925万 | -11.88% |
| 10/06 | （空売り報告）Nomura International plc 56,400株（3.32%）-0.09% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 11,200株（0.65%）-0.09% |
| 10/03 | 2,019 | 2,064 | 2,019 | 2,059 | +0.93% | 13,600 | 34億9416万 | -12.75% |
| 10/03 | （空売り報告）Nomura International plc 58,000株（3.41%）-0.23% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 12,700株（0.74%）-0.1% |
| 10/02 | 2,061 | 2,107 | 2,011 | 2,040 | -1.45% | 29,100 | 34億6192万 | -14.29% |
| 10/02 | （空売り報告）Nomura International plc 61,900株（3.64%）-0.29% |
| 10/01 | 2,097 | 2,161 | 2,060 | 2,070 | -1.29% | 17,600 | 35億1283万 | -13.82% |
| 10/01 | （空売り報告）Nomura International plc 66,800株（3.93%）-0.1% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 14,300株（0.84%）-0.11% |
| 09/30 | 2,154 | 2,160 | 2,097 | 2,097 | -2.92% | 32,500 | 35億5865万 | -13.42% |
| 09/30 | （空売り報告）Nomura International plc 68,400株（4.03%）-0.07% |
| 09/30 | （空売り報告）モルガン・スタンレーMUFG証券 16,200株（0.95%）-0.16% |
| 09/29 | 2,226 | 2,274 | 2,160 | 2,160 | -3.14% | 17,700 | 36億6556万 | -11.51% |
| 09/29 | （空売り報告）JPM Securities Japan Co Ltd. 18,000株（1.06%）+0.13% |
| 09/29 | （空売り報告）Nomura International plc 69,600株（4.1%）+0.22% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 18,900株（1.11%）+0.04% |
| 09/26 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 09/26 | 2,243 | 2,269 | 2,223 | 2,230 | -1.02% | 14,600 | 37億8435万 | -9.64% |
| 09/26 | （空売り報告）Nomura International plc 65,900株（3.88%）-0.15% |
| 09/26 | （空売り報告）モルガン・スタンレーMUFG証券 18,200株（1.07%）-0.07% |
| 09/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,600株（1.09%）-0.02% |
| 09/25 | 2,320 | 2,320 | 2,218 | 2,253 | -2.64% | 42,500 | 38億2338万 | -9.63% |
| 09/25 | （空売り報告）Nomura International plc 68,400株（4.03%）-0.11% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 19,400株（1.14%）+0.15% |
| 09/24 | 2,364 | 2,364 | 2,295 | 2,314 | -2.12% | 15,200 | 39億2690万 | -8.21% |
| 09/24 | （空売り報告）Nomura International plc 70,400株（4.14%）+0.08% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,000株（1.11%）+0.03% |
| 09/22 | 2,333 | 2,383 | 2,326 | 2,364 | +2.29% | 12,300 | 40億820万 | -7.22% |
| 09/22 | （空売り報告）JPM Securities Japan Co Ltd. 15,800株（0.93%）+0.07% |
| 09/22 | （空売り報告）Nomura International plc 68,900株（4.06%）-0.06% |
| 09/22 | （空売り報告）モルガン・スタンレーMUFG証券 16,900株（0.99%）-0.05% |
| 09/19 | 2,395 | 2,395 | 2,268 | 2,311 | -3.51% | 34,600 | 39億1834万 | -9.9% |
| 09/19 | （空売り報告）モルガン・スタンレーMUFG証券 17,700株（1.04%）+0.12% |
| 09/18 | 2,416 | 2,451 | 2,361 | 2,395 | -2.88% | 28,000 | 40億6077万 | -7.35% |
| 09/18 | （空売り報告）JPM Securities Japan Co Ltd. 14,600株（0.86%）+0.16% |
| 09/18 | （空売り報告）Nomura International plc 69,900株（4.12%）+0.37% |
| 09/18 | （空売り報告）モルガン・スタンレーMUFG証券 15,700株（0.92%）+0.2% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,400株（1.08%）+0.15% |
| 09/17 | 2,400 | 2,530 | 2,392 | 2,466 | +4.01% | 44,000 | 41億8115万 | -5.52% |
| 09/17 | （空売り報告）Nomura International plc 63,700株（3.75%）-0.6% |
| 09/16 | 2,366 | 2,447 | 2,315 | 2,371 | -0.29% | 27,000 | 40億2007万 | -10.9% |
| 09/16 | （空売り報告）Nomura International plc 73,900株（4.35%）-0.22% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,800株（0.93%）+0.09% |
| 09/12 | 2,522 | 2,539 | 2,366 | 2,378 | -4.57% | 47,100 | 40億3194万 | -12.32% |
| 09/11 | 2,527 | 2,562 | 2,486 | 2,492 | -2.62% | 31,400 | 42億2523万 | -10.04% |
| 09/10 | 2,536 | 2,560 | 2,483 | 2,559 | +1.35% | 39,800 | 43億3883万 | -9.35% |
| 09/09 | 2,472 | 2,540 | 2,456 | 2,525 | +3.87% | 61,500 | 42億8118万 | -12.42% |
| 09/08 | 2,300 | 2,431 | 2,300 | 2,431 | +5.7% | 50,700 | 41億2180万 | -17.62% |
| 09/05 | 2,300 | 2,341 | 2,230 | 2,300 | -0.86% | 38,100 | 38億9969万 | -23.51% |
| 09/04 | 2,455 | 2,460 | 2,300 | 2,320 | -6.11% | 84,200 | 39億3360万 | -24.7% |
| 09/03 | 2,525 | 2,550 | 2,471 | 2,471 | -3.48% | 45,700 | 41億8962万 | -21.56% |
| 09/02 | （IR情報）16:00 2025年６月期通期オンライン決算説明会 書き起こし記事及び収録動画公開のお知らせ |
| 09/02 | 2,616 | 2,616 | 2,530 | 2,560 | -2.1% | 27,400 | 43億4053万 | -20.82% |
| 09/01 | 2,620 | 2,658 | 2,560 | 2,615 | -1.21% | 35,200 | 44億3378万 | -20.9% |
| 08/29 | 2,560 | 2,647 | 2,510 | 2,647 | +2.72% | 29,600 | 44億8804万 | -21.71% |
| 08/28 | 2,556 | 2,578 | 2,505 | 2,577 | +0.82% | 19,700 | 43億6935万 | - |
| 08/27 | 2,603 | 2,603 | 2,550 | 2,556 | -1.69% | 15,900 | 43億3374万 | - |
| 08/26 | 2,545 | 2,606 | 2,541 | 2,600 | +1.8% | 41,300 | 44億835万 | - |
| 08/25 | 2,590 | 2,607 | 2,501 | 2,554 | -1.2% | 51,900 | 43億3035万 | - |
| 08/22 | （5%ルール）B Dash Ventures（3.85%） |
| 08/22 | 2,821 | 2,835 | 2,548 | 2,585 | -8.91% | 223,100 | 43億8291万 | - |
| 08/21 | （5%ルール）B Dash Ventures（5.55%） |
| 08/21 | 2,845 | 2,886 | 2,827 | 2,838 | -0.25% | 22,900 | 48億1188万 | - |
| 08/20 | 2,897 | 2,925 | 2,828 | 2,845 | -3.23% | 52,500 | 48億2375万 | - |
| 08/19 | 2,998 | 3,085 | 2,867 | 2,940 | -1.93% | 120,800 | 49億8482万 | - |
| 08/18 | （5%ルール）渋谷修太（4.94%） |
| 08/18 | 2,851 | 3,065 | 2,824 | 2,998 | +7.03% | 220,100 | 50億8316万 | - |
| 08/15 | 2,801 | 2,923 | 2,800 | 2,801 | 0% | 137,100 | 47億4915万 | - |
| 08/14 | 2,900 | 2,931 | 2,792 | 2,801 | -7.56% | 202,100 | 47億4915万 | - |
| 08/13 | （5%ルール）B Dash Ventures（7.62%） |
| 08/13 | 3,170 | 3,230 | 3,030 | 3,030 | -18.77% | 356,800 | 51億3742万 | - |
| 08/12 | （IR情報）18:45 (訂正)「2025年6月期通期決算説明資料」の一部訂正について |
| 08/12 | （IR情報）15:30 2025年6月期通期決算説明資料 |
| 08/12 | （IR情報）15:30 2025年6月期決算短信〔日本基準〕(非連結) |
| 08/12 | 3,700 | 3,820 | 3,580 | 3,730 | +2.47% | 112,500 | 63億2428万 | - |
| 08/08 | 3,850 | 3,875 | 3,640 | 3,640 | -5.33% | 94,400 | 61億7169万 | - |
| 08/07 | 3,750 | 3,910 | 3,730 | 3,845 | +1.32% | 66,500 | 65億1927万 | - |
| 08/06 | （5%ルール）常陽キャピタルパートナーズ（4.16%） |
| 08/06 | 3,965 | 4,030 | 3,795 | 3,795 | -6.53% | 144,100 | 64億3449万 | - |
| 08/05 | 4,100 | 4,390 | 4,045 | 4,060 | -3.91% | 236,200 | 68億8381万 | - |
| 08/04 | 3,680 | 4,255 | 3,640 | 4,225 | +9.74% | 162,600 | 71億6357万 | - |
| 08/01 | 4,005 | 4,135 | 3,850 | 3,850 | -7.12% | 143,200 | 65億2775万 | - |
| 07/31 | （5%ルール）（0%） |
| 07/31 | 3,975 | 4,180 | 3,815 | 4,145 | +2.47% | 330,100 | 70億2793万 | - |
| 07/30 | （5%ルール）電通グループ（20.41%） |
| 07/30 | 4,680 | 4,695 | 4,010 | 4,045 | -11.2% | 366,900 | 68億5837万 | - |
| 07/29 | （5%ルール）ヤプリ（21.79%） |
| 07/29 | 4,375 | 4,730 | 4,375 | 4,555 | +4.11% | 455,700 | 77億2309万 | - |
| 07/28 | 4,290 | 4,970 | 4,275 | 4,375 | -2.78% | 1,324,300 | 74億1790万 | - |
| 07/25 | （5%ルール）常陽キャピタルパートナーズ（5.31%） |
| 07/25 | 5,200 | 5,420 | 4,215 | 4,500 | 0% | 634,300 | 76億2984万 | - |
| 07/24 | （5%ルール）渋谷修太（7.04%） |
| 07/24 | （IR情報）8:00 主要株主の異動に関するお知らせ |
| 07/24 | （IR情報）8:00 事業計画及び成長可能性に関する説明資料 |
| 07/24 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
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。
