| 2026 |
| 09/10 | 106 | 127 | 104 | 109 | +4.81% | 1,126,600 | 3億8819万 | +13.54% |
| 09/09 | 99 | 119 | 99 | 104 | +10.64% | 1,966,300 | 3億7038万 | +9.47% |
| 09/08 | 96 | 107 | 91 | 94 | -6% | 543,800 | 3億3477万 | 0% |
| 09/07 | 116 | 116 | 96 | 100 | -9.91% | 419,400 | 3億5614万 | +6.38% |
| 09/04 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.72%） |
| 09/04 | 133 | 137 | 110 | 111 | -11.2% | 633,200 | 3億9531万 | +19.35% |
| 09/03 | 131 | 147 | 120 | 125 | +2.46% | 1,374,100 | 4億4517万 | +34.41% |
| 09/02 | 155 | 165 | 120 | 122 | -9.63% | 1,736,500 | 4億3449万 | +34.07% |
| 09/01 | 133 | 180 | 123 | 135 | +2.27% | 2,643,900 | 4億8078万 | +50% |
| 08/31 | 105 | 143 | 105 | 132 | +30.69% | 3,022,100 | 4億7010万 | +48.31% |
| 08/28 | 89 | 113 | 85 | 101 | +18.82% | 1,764,100 | 3億5970万 | +16.09% |
| 08/27 | 97 | 99 | 83 | 85 | -20.56% | 1,039,100 | 3億271万 | -2.3% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 12,700株（0.35%）-0.21%義務消失 |
| 08/26 | 79 | 107 | 79 | 107 | +38.96% | 2,113,100 | 3億8106万 | +21.59% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 20,100株（0.56%）-0.31% |
| 08/25 | 81 | 82 | 76 | 77 | -4.94% | 41,400 | 2億7422万 | -12.5% |
| 08/24 | 81 | 82 | 80 | 81 | 0% | 21,600 | 2億8847万 | -8.99% |
| 08/21 | 81 | 83 | 80 | 81 | -1.22% | 58,400 | 2億8847万 | -10.99% |
| 08/20 | 79 | 82 | 79 | 82 | +3.8% | 20,700 | 2億9203万 | -10.87% |
| 08/19 | 81 | 83 | 79 | 79 | -2.47% | 36,800 | 2億8135万 | -15.96% |
| 08/18 | 82 | 83 | 81 | 81 | -1.22% | 64,400 | 2億8847万 | -15.63% |
| 08/17 | 84 | 84 | 82 | 82 | -2.38% | 46,900 | 2億9203万 | -16.33% |
| 08/14 | 85 | 87 | 82 | 84 | -2.33% | 71,100 | 2億9915万 | -15.15% |
| 08/13 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 87 | 87 | 84 | 86 | -1.15% | 44,200 | 3億628万 | -14.85% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 31,017株（0.87%）-0.04% |
| 08/12 | 85 | 88 | 85 | 87 | -1.14% | 34,400 | 3億984万 | -15.53% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 32,617株（0.91%）-0.09% |
| 08/10 | （IR情報）17:00 連結子会社の異動(株式譲渡)、特別利益の計上並びに業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）17:00 株式会社ビーマップ、ユメノソラホールディングス株式会社との間でクリエーター育成・コンテンツ販売の新会社を設立 |
| 08/10 | 86 | 88 | 85 | 88 | +3.53% | 73,900 | 3億1340万 | -16.19% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 35,817株（1%）-0.15% |
| 08/07 | 87 | 88 | 84 | 85 | -1.16% | 97,500 | 3億271万 | -19.81% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 41,317株（1.15%）-0.13% |
| 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…（5.2%） |
| 08/06 | 85 | 96 | 84 | 86 | +2.38% | 344,700 | 3億628万 | -20.37% |
| 08/05 | 84 | 93 | 82 | 84 | 0% | 161,200 | 2億9915万 | -23.64% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,344株（0.48%）-0.07%義務消失 |
| 08/04 | 85 | 87 | 83 | 84 | -3.45% | 88,400 | 2億9915万 | -24.32% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 45,717株（1.28%）-1.1% |
| 08/03 | 85 | 100 | 84 | 87 | +2.35% | 653,100 | 3億984万 | -23.01% |
| 07/31 | 87 | 89 | 83 | 85 | -6.59% | 63,300 | 3億271万 | -26.09% |
| 07/30 | 91 | 91 | 88 | 91 | -1.09% | 26,100 | 3億2408万 | -21.55% |
| 07/29 | 91 | 93 | 90 | 92 | -2.13% | 42,100 | 3億2764万 | -22.03% |
| 07/28 | 92 | 95 | 92 | 94 | -1.05% | 31,800 | 3億3477万 | -21.01% |
| 07/27 | 97 | 98 | 91 | 95 | -2.06% | 107,400 | 3億3833万 | -21.49% |
| 07/24 | 100 | 102 | 96 | 97 | -3.96% | 62,700 | 3億4545万 | -20.49% |
| 07/23 | 106 | 106 | 95 | 101 | -4.72% | 99,500 | 3億5970万 | -17.89% |
| 07/22 | 110 | 110 | 106 | 106 | -2.75% | 23,300 | 3億7750万 | -15.2% |
| 07/21 | 107 | 110 | 107 | 109 | +1.87% | 24,500 | 3億8819万 | -13.49% |
| 07/17 | 118 | 119 | 102 | 107 | -9.32% | 91,700 | 3億8106万 | -15.08% |
| 07/16 | 121 | 121 | 118 | 118 | -2.48% | 32,000 | 4億2024万 | -7.09% |
| 07/15 | 120 | 122 | 117 | 121 | +1.68% | 51,000 | 4億3092万 | -4.72% |
| 07/14 | 126 | 126 | 117 | 119 | -4.8% | 45,900 | 4億2380万 | -6.3% |
| 07/13 | 127 | 127 | 125 | 125 | -1.57% | 22,000 | 4億4517万 | -2.34% |
| 07/10 | 127 | 127 | 125 | 127 | +0.79% | 32,400 | 4億5229万 | -0.78% |
| 07/09 | 126 | 128 | 126 | 126 | -0.79% | 21,000 | 4億4873万 | -1.56% |
| 07/08 | 126 | 129 | 126 | 127 | -0.78% | 17,900 | 4億5229万 | -1.55% |
| 07/07 | 131 | 131 | 127 | 128 | -2.29% | 25,600 | 4億5585万 | -1.54% |
| 07/06 | 128 | 133 | 126 | 131 | +2.34% | 48,500 | 4億6654万 | 0% |
| 07/03 | 127 | 130 | 127 | 128 | -1.54% | 22,800 | 4億5585万 | -3.03% |
| 07/02 | 125 | 131 | 124 | 130 | +3.17% | 83,000 | 4億6298万 | -2.26% |
| 07/01 | 128 | 128 | 126 | 126 | -1.56% | 13,000 | 4億4873万 | -5.97% |
| 06/30 | 127 | 129 | 125 | 128 | 0% | 27,500 | 4億5585万 | -5.88% |
| 06/29 | （IR情報）17:00 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 06/29 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 06/29 | 125 | 129 | 125 | 128 | +2.4% | 27,400 | 4億5585万 | -6.57% |
| 06/26 | 132 | 132 | 125 | 125 | -1.57% | 51,700 | 4億4517万 | -10.07% |
| 06/25 | 128 | 133 | 126 | 127 | -0.78% | 58,500 | 4億5229万 | -9.93% |
| 06/24 | 131 | 133 | 128 | 128 | -2.29% | 58,700 | 4億5585万 | -10.49% |
| 06/23 | 134 | 137 | 129 | 131 | -2.96% | 78,800 | 4億6654万 | -9.03% |
| 06/22 | 122 | 152 | 122 | 135 | +10.66% | 631,200 | 4億8078万 | -7.53% |
| 06/19 | 129 | 132 | 121 | 122 | -6.15% | 169,400 | 4億3449万 | -17.57% |
| 06/18 | 140 | 140 | 126 | 130 | -9.72% | 260,000 | 4億6298万 | -13.33% |
| 06/17 | 120 | 151 | 118 | 144 | +20% | 918,900 | 5億1284万 | -5.88% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,944株（0.55%）再IN |
| 06/16 | 135 | 136 | 117 | 120 | -7.69% | 257,700 | 4億2736万 | -23.57% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,244株（0.48%）-0.08%義務消失 |
| 06/15 | 117 | 158 | 117 | 130 | +11.11% | 1,483,300 | 4億6298万 | -18.24% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,044株（0.56%）再IN |
| 06/12 | 122 | 123 | 116 | 117 | -3.31% | 64,000 | 4億1668万 | -26.88% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,644株（0.49%）-0.07%義務消失 |
| 06/11 | 121 | 123 | 117 | 121 | -1.63% | 103,000 | 4億3092万 | -25.31% |
| 06/10 | 129 | 135 | 119 | 123 | -6.82% | 109,400 | 4億3805万 | -25% |
| 06/09 | 135 | 135 | 130 | 132 | -1.49% | 57,600 | 4億7010万 | -20.48% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 84,817株（2.38%）-0.1% |
| 06/08 | 140 | 143 | 133 | 134 | -4.96% | 105,100 | 4億7722万 | -20.24% |
| 06/05 | 143 | 144 | 140 | 141 | 0% | 37,600 | 5億215万 | -17.54% |
| 06/04 | 144 | 146 | 141 | 141 | -4.73% | 70,800 | 5億215万 | -18.97% |
| 06/03 | 147 | 168 | 144 | 148 | -1.33% | 242,800 | 5億2708万 | -16.38% |
| 06/02 | 154 | 155 | 148 | 150 | -3.85% | 90,500 | 5億3421万 | -16.67% |
| 06/01 | 160 | 162 | 156 | 156 | -2.5% | 58,200 | 5億5557万 | -14.75% |
| 05/29 | 162 | 173 | 160 | 160 | 0% | 156,700 | 5億6982万 | -13.98% |
| 05/28 | 162 | 164 | 160 | 160 | -3.03% | 61,000 | 5億6982万 | -15.34% |
| 05/27 | （IR情報）16:30 特別損失の計上並びに(訂正)(数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/27 | （IR情報）16:30 資本金及び資本準備金の額の減少並びに資本剰余金の処分に関するお知らせ |
| 05/27 | 164 | 166 | 161 | 165 | +0.61% | 87,400 | 5億8763万 | -14.06% |
| 05/26 | 165 | 187 | 160 | 164 | -1.2% | 278,700 | 5億8406万 | -15.46% |
| 05/25 | 175 | 175 | 165 | 166 | -4.05% | 98,100 | 5億9119万 | -15.31% |
| 05/22 | 175 | 179 | 170 | 173 | -0.57% | 94,200 | 6億1612万 | -12.63% |
| 05/21 | 164 | 200 | 163 | 174 | +4.82% | 449,500 | 6億1968万 | -13% |
| 05/20 | 174 | 177 | 161 | 166 | -4.6% | 245,400 | 5億9119万 | -18.23% |
| 05/19 | 176 | 182 | 170 | 174 | -3.33% | 151,300 | 6億1968万 | -15.53% |
| 05/18 | 196 | 200 | 171 | 180 | -5.76% | 346,300 | 6億4105万 | -14.69% |
| 05/15 | 220 | 220 | 182 | 191 | -4.5% | 491,400 | 6億8022万 | -9.91% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 265 | 283 | 198 | 200 | -11.89% | 1,633,600 | 7億1228万 | -5.21% |
| 05/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/13 | 187 | 227 | 187 | 227 | +28.25% | 1,990,400 | 8億843万 | +8.1% |
| 05/12 | 161 | 211 | 161 | 177 | +9.94% | 2,027,100 | 6億3036万 | -18.43% |
| 05/11 | 174 | 177 | 161 | 161 | -8.52% | 219,300 | 5億7338万 | -29.39% |
| 05/08 | 169 | 211 | 160 | 176 | +7.32% | 1,260,600 | 6億2680万 | -28.16% |
| 05/07 | 173 | 178 | 157 | 164 | -5.2% | 248,500 | 5億8406万 | -37.4% |
| 05/01 | 175 | 189 | 170 | 173 | -6.49% | 191,000 | 6億1612万 | -39.3% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,144株（0.56%）-0.25% |
| 04/30 | 204 | 204 | 184 | 185 | -7.04% | 207,000 | 6億5885万 | -41.08% |
| 04/28 | 210 | 225 | 197 | 199 | -6.57% | 291,200 | 7億871万 | -42.49% |
| 04/27 | 220 | 221 | 213 | 213 | -3.18% | 87,000 | 7億5857万 | -43.65% |
| 04/24 | 228 | 230 | 219 | 220 | -3.51% | 141,300 | 7億8350万 | -46.6% |
| 04/23 | 233 | 237 | 224 | 228 | -2.56% | 164,900 | 8億1199万 | -48.88% |
| 04/22 | 233 | 252 | 227 | 234 | +1.3% | 459,900 | 8億3336万 | -51.45% |
| 04/22 | （空売り報告）Jane Street Asia Trading Limited 17,800株（0.49%）-0.01%義務消失 |
| 04/21 | 231 | 270 | 221 | 231 | -1.7% | 878,900 | 8億2268万 | -55.32% |
| 04/21 | （空売り報告）Jane Street Asia Trading Limited 17,900株（0.5%）新規 |
| 04/20 | 244 | 255 | 225 | 235 | -0.42% | 530,800 | 8億3692万 | -57.5% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 88,417株（2.48%）+0.6% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,944株（0.81%）+0.02% |
| 04/17 | 221 | 259 | 217 | 236 | +14.56% | 1,732,300 | 8億4049万 | -59.86% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 67,117株（1.88%）+0.17% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,444株（0.79%）-0.08% |
| 04/16 | 194 | 274 | 190 | 206 | +1.98% | 2,483,900 | 7億3364万 | -66.93% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 60,917株（1.71%）-0.77% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 88,602株（2.48%）-0.02% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 89,302株（2.5%）+0.06% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 87,002株（2.44%）-0.1% |
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。
