| 2026 |
| 05/14 | 282 | 285 | 276 | 277 | -1.77% | 36,200 | 45億7299万 | -9.48% |
| 05/13 | 277 | 286 | 277 | 282 | +1.44% | 35,500 | 46億5553万 | -8.44% |
| 05/12 | 289 | 290 | 277 | 278 | -4.14% | 59,400 | 45億8950万 | -10.03% |
| 05/11 | 295 | 295 | 287 | 290 | -0.34% | 44,200 | 47億8761万 | -6.75% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 166,572株（0.5%）新規 |
| 05/08 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 05/08 | 285 | 301 | 285 | 291 | +1.04% | 63,300 | 48億411万 | -6.73% |
| 05/07 | 298 | 304 | 287 | 288 | -4.64% | 132,900 | 47億5459万 | -7.99% |
| 05/01 | 302 | 303 | 300 | 302 | -1.63% | 42,500 | 49億8571万 | -4.13% |
| 05/01 | 株式分割 1→2 |
| 04/30 | 315 | 315 | 302 | 307 | -3.46% | 69,900 | 50億6826万 | -3.15% |
| 04/30 | （空売り報告）Nomura International plc 217,944株（0.65%）-0.06% |
| 04/28 | 310 | 328 | 299 | 318 | +3.08% | 215,300 | 52億4986万 | 0% |
| 04/27 | 305 | 309 | 305 | 309 | +0.33% | 296,200 | 101億8605万 | -2.99% |
| 04/27 | （IR情報）9:00 株主優待制度の内容に関するお知らせ |
| 04/24 | 306 | 308 | 305 | 308 | +0.65% | 23,200 | 101億5303万 | -3.61% |
| 04/23 | 309 | 309 | 306 | 306 | -0.81% | 23,400 | 100億8699万 | -4.23% |
| 04/22 | 307 | 311 | 307 | 308 | +0.16% | 43,000 | 101億6954万 | -3.75% |
| 04/21 | 310 | 310 | 308 | 308 | 0% | 41,800 | 101億5303万 | -4.21% |
| 04/20 | 311 | 312 | 308 | 308 | -1.13% | 104,600 | 101億5303万 | -4.21% |
| 04/17 | （IR情報）15:30 Cafe24 Corp.との「業務提携に関する基本合意書」の締結に関するお知らせ |
| 04/17 | 317 | 317 | 311 | 311 | -1.58% | 41,000 | 102億6859万 | -3.12% |
| 04/17 | （空売り報告）Nomura International plc 117,713株（0.71%）+0.02% |
| 04/16 | 314 | 317 | 314 | 316 | +0.96% | 83,000 | 104億3368万 | -1.56% |
| 04/16 | （空売り報告）Nomura International plc 114,813株（0.69%）-0.01% |
| 04/15 | 310 | 318 | 310 | 313 | +1.46% | 67,200 | 103億3463万 | -2.49% |
| 04/14 | 310 | 313 | 308 | 309 | -0.48% | 45,800 | 101億8605万 | -4.19% |
| 04/13 | 313 | 315 | 301 | 310 | -0.96% | 119,400 | 102億3558万 | -3.73% |
| 04/10 | 322 | 324 | 313 | 313 | -3.4% | 95,600 | 103億3463万 | -3.1% |
| 04/09 | 325 | 325 | 320 | 324 | -0.46% | 118,200 | 106億9783万 | +0.31% |
| 04/08 | 327 | 328 | 323 | 326 | -0.15% | 73,000 | 107億4735万 | +0.77% |
| 04/07 | 324 | 330 | 323 | 326 | -0.46% | 51,200 | 107億6386万 | +0.93% |
| 04/06 | 320 | 331 | 317 | 328 | +2.34% | 92,000 | 108億1339万 | +1.39% |
| 04/03 | 316 | 325 | 316 | 320 | +0.95% | 75,400 | 105億6576万 | -0.93% |
| 04/02 | （IR情報）11:30 Yahoo!ショッピング年間ベストストア2025、ネクストエンジンご利用のEC事業者22社が受賞 NEは「ベストコマースパートナー賞」を同時受賞 |
| 04/02 | 323 | 325 | 317 | 317 | -1.25% | 32,400 | 104億6670万 | -2.16% |
| 04/01 | 323 | 328 | 321 | 321 | 0% | 37,000 | 105億9877万 | -1.53% |
| 03/31 | 321 | 332 | 318 | 321 | 0% | 58,600 | 105億9877万 | -1.83% |
| 03/30 | 336 | 336 | 321 | 321 | -5.45% | 68,000 | 105億9877万 | -1.83% |
| 03/27 | 336 | 340 | 331 | 340 | +1.04% | 42,400 | 112億961万 | +3.51% |
| 03/26 | 337 | 339 | 324 | 336 | +0.15% | 67,000 | 110億9404万 | +2.75% |
| 03/25 | 332 | 336 | 329 | 336 | +2.76% | 47,000 | 110億7753万 | +2.29% |
| 03/24 | 319 | 329 | 313 | 327 | +2.51% | 42,600 | 107億8037万 | -0.46% |
| 03/23 | 325 | 329 | 319 | 319 | -2.45% | 69,800 | 105億1113万 | -3.19% |
| 03/19 | 320 | 327 | 314 | 327 | +0.46% | 94,400 | 107億7515万 | -1.06% |
| 03/19 | （空売り報告）Nomura International plc 117,090株（0.7%）+0.1% |
| 03/18 | 321 | 325 | 316 | 325 | +1.88% | 55,400 | 107億2565万 | -2.11% |
| 03/17 | 318 | 323 | 315 | 319 | +1.92% | 54,800 | 105億2763万 | -3.92% |
| 03/16 | 308 | 317 | 306 | 313 | +0.16% | 56,800 | 103億2962万 | -6.01% |
| 03/13 | （IR情報）15:30 2026年4月期第3四半期決算説明資料 |
| 03/13 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/13 | 314 | 318 | 312 | 313 | -1.88% | 90,400 | 103億1312万 | -6.72% |
| 03/13 | （空売り報告）Nomura International plc 99,059株（0.6%）+0.04% |
| 03/12 | 324 | 325 | 318 | 319 | -0.16% | 37,000 | 105億1113万 | -5.49% |
| 03/11 | （IR情報）11:30 楽天ショップ・オブ・ザ・イヤー2025、ネクストエンジンご利用のEC事業者27社が受賞 |
| 03/11 | 324 | 328 | 319 | 319 | -0.93% | 29,600 | 105億2763万 | -5.62% |
| 03/10 | 323 | 327 | 316 | 322 | +3.21% | 41,600 | 106億2664万 | -5.29% |
| 03/10 | （空売り報告）Nomura International plc 93,473株（0.56%）-0.04% |
| 03/09 | 314 | 318 | 306 | 312 | -4.88% | 94,400 | 102億9662万 | -8.5% |
| 03/09 | （空売り報告）Nomura International plc 99,164株（0.6%）+0.01% |
| 03/06 | 327 | 332 | 323 | 328 | +0.92% | 43,600 | 108億2465万 | -4.37% |
| 03/06 | （空売り報告）Nomura International plc 98,577株（0.59%）-0.04% |
| 03/05 | 320 | 330 | 315 | 325 | +4.17% | 93,200 | 107億2565万 | -5.52% |
| 03/04 | 317 | 319 | 302 | 312 | -2.95% | 192,200 | 102億9662万 | -9.3% |
| 03/04 | （空売り報告）Nomura International plc 104,250株（0.63%）+0.09% |
| 03/03 | 333 | 336 | 320 | 322 | -3.02% | 122,000 | 106億1014万 | -6.81% |
| 03/02 | 342 | 342 | 332 | 332 | -2.79% | 97,000 | 109億4016万 | -4.19% |
| 02/27 | 343 | 346 | 340 | 341 | -1.16% | 80,600 | 112億5368万 | -1.16% |
| 02/26 | 360 | 360 | 342 | 345 | -4.96% | 125,200 | 113億8569万 | +0.29% |
| 02/25 | 348 | 366 | 346 | 363 | +6.76% | 233,200 | 119億7972万 | +6.14% |
| 02/25 | （空売り報告）Nomura International plc 90,262株（0.54%）-0.08% |
| 02/24 | 343 | 353 | 333 | 340 | +3.66% | 259,400 | 112億2068万 | -0.29% |
| 02/24 | （空売り報告）Nomura International plc 103,412株（0.62%）+0.03% |
| 02/20 | （IR情報）15:30 株式分割および株主優待制度の導入に関するお知らせ |
| 02/20 | 334 | 334 | 328 | 328 | -2.81% | 46,200 | 108億2465万 | -3.53% |
| 02/19 | 330 | 339 | 330 | 338 | +2.74% | 68,600 | 111億3817万 | -0.44% |
| 02/18 | 345 | 347 | 329 | 329 | -4.78% | 110,400 | 108億4115万 | -3.1% |
| 02/17 | 345 | 349 | 343 | 345 | -0.58% | 23,200 | 113億8569万 | +1.47% |
| 02/16 | 346 | 347 | 343 | 347 | -0.86% | 35,200 | 114億5169万 | +2.36% |
| 02/13 | 351 | 353 | 350 | 350 | +1.01% | 23,600 | 115億5070万 | +3.24% |
| 02/12 | 359 | 359 | 346 | 347 | -3.88% | 41,800 | 114億3519万 | +2.51% |
| 02/10 | 345 | 363 | 345 | 361 | +4.49% | 110,600 | 118億9722万 | +6.66% |
| 02/09 | 354 | 354 | 344 | 345 | 0% | 48,200 | 113億8569万 | +2.37% |
| 02/09 | （空売り報告）Nomura International plc 98,389株（0.59%）-0.01% |
| 02/06 | （IR情報）11:00 「話しかけるだけ」でEC業務を自動化。NE、日常会話で働くAIを正式リリース |
| 02/06 | 350 | 351 | 340 | 345 | -1.43% | 54,800 | 113億8569万 | +2.68% |
| 02/06 | （空売り報告）Nomura International plc 100,289株（0.6%）+0.01% |
| 02/05 | 353 | 358 | 350 | 350 | -1.27% | 60,400 | 115億5070万 | +4.17% |
| 02/05 | （空売り報告）Nomura International plc 97,589株（0.59%）-0.06% |
| 02/04 | 352 | 357 | 351 | 355 | -0.42% | 48,200 | 116億9920万 | +5.82% |
| 02/03 | 358 | 361 | 354 | 356 | +0.28% | 54,400 | 117億4871万 | +6.59% |
| 02/02 | 358 | 364 | 354 | 355 | -2.07% | 102,200 | 117億1571万 | +6.61% |
| 02/02 | （空売り報告）Nomura International plc 108,839株（0.65%）-0.05% |
| 01/30 | 355 | 363 | 353 | 363 | +2.11% | 95,800 | 119億6322万 | +9.19% |
| 01/29 | 355 | 360 | 350 | 355 | +1.28% | 306,400 | 117億1571万 | +6.93% |
| 01/28 | 341 | 357 | 336 | 351 | +4.32% | 257,400 | 115億6720万 | +5.57% |
| 01/28 | （空売り報告）Nomura International plc 116,816株（0.7%）+0.01% |
| 01/27 | 338 | 339 | 333 | 336 | +0.9% | 97,200 | 110億8867万 | +1.51% |
| 01/26 | 340 | 340 | 331 | 333 | -3.34% | 143,000 | 109億8966万 | +0.3% |
| 01/26 | （空売り報告）Nomura International plc 115,226株（0.69%）-0.01% |
| 01/23 | 304 | 349 | 301 | 345 | +11.85% | 383,800 | 113億6918万 | +3.45% |
| 01/22 | 308 | 313 | 308 | 308 | +0.16% | 110,200 | 101億6461万 | -7.23% |
| 01/21 | 312 | 312 | 307 | 308 | -1.6% | 73,800 | 101億4811万 | -7.93% |
| 01/20 | 315 | 319 | 310 | 313 | -1.42% | 59,400 | 103億1312万 | -6.72% |
| 01/19 | 321 | 321 | 309 | 317 | -1.55% | 157,200 | 104億6163万 | -5.65% |
| 01/16 | 321 | 325 | 320 | 322 | +1.58% | 74,000 | 106億2664万 | -4.45% |
| 01/15 | 333 | 333 | 317 | 317 | -5.37% | 206,400 | 104億6163万 | -5.93% |
| 01/15 | （空売り報告）Nomura International plc 116,919株（0.7%）+0.09% |
| 01/14 | 335 | 338 | 333 | 335 | +0.45% | 22,600 | 110億5567万 | -0.89% |
| 01/13 | 345 | 351 | 334 | 334 | -2.06% | 257,400 | 110億616万 | -1.33% |
| 01/13 | （空売り報告）Nomura International plc 101,984株（0.61%）+0.02% |
| 01/09 | 336 | 345 | 336 | 341 | +1.64% | 109,400 | 112億3718万 | +0.74% |
| 01/09 | （空売り報告）Nomura International plc 97,995株（0.59%）-0.08% |
| 01/08 | （5%ルール）Gordian Capital Singapore Private Limited（5.01%） |
| 01/08 | 329 | 343 | 329 | 335 | +1.82% | 136,800 | 110億5567万 | -0.89% |
| 01/07 | 331 | 335 | 329 | 329 | -1.5% | 41,000 | 108億5765万 | -2.66% |
| 01/06 | 332 | 335 | 331 | 334 | -0.3% | 51,600 | 110億2266万 | -1.47% |
| 01/05 | 328 | 337 | 328 | 335 | +2.6% | 46,800 | 110億5567万 | -1.18% |
| 2025 |
| 12/30 | 338 | 338 | 325 | 327 | -3.97% | 111,000 | 107億7515万 | -3.69% |
| 12/29 | 333 | 341 | 329 | 340 | +2.1% | 115,800 | 112億2068万 | +0.59% |
| 12/26 | 339 | 341 | 332 | 333 | -0.3% | 111,800 | 109億8966万 | -1.19% |
| 12/25 | 335 | 337 | 333 | 334 | +0.45% | 66,400 | 110億2266万 | -0.89% |
| 12/25 | （空売り報告）Nomura International plc 112,170株（0.67%）-0.04% |
| 12/24 | 335 | 337 | 331 | 333 | -0.75% | 173,200 | 109億7316万 | -0.75% |
| 12/24 | （空売り報告）Nomura International plc 118,371株（0.71%）+0.02% |
| 12/23 | 343 | 347 | 335 | 335 | -2.05% | 114,600 | 110億5567万 | +0.3% |
| 12/23 | （空売り報告）Nomura International plc 114,570株（0.69%）-0.1% |
| 12/22 | 356 | 356 | 341 | 342 | -3.8% | 101,400 | 112億8668万 | +2.4% |
| 12/19 | （IR情報）15:30 当座貸越契約の締結に関するお知らせ |
| 12/19 | 346 | 356 | 346 | 356 | +3.04% | 105,000 | 117億3221万 | +6.76% |
| 12/18 | 347 | 349 | 341 | 345 | -1% | 86,800 | 113億8569万 | +3.6% |
| 12/17 | 352 | 352 | 341 | 349 | -0.57% | 93,400 | 115億119万 | +4.34% |
| 12/16 | 346 | 353 | 341 | 351 | +2.79% | 133,200 | 115億6720万 | +4.94% |
| 12/16 | （空売り報告）Nomura International plc 130,534株（0.79%）-0.07% |
| 12/15 | （IR情報）15:30 2026年4月期第2四半期決算説明資料 |
| 12/15 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/15 | 340 | 356 | 330 | 341 | +0.59% | 236,800 | 112億5368万 | +1.79% |
| 12/12 | 336 | 340 | 335 | 339 | +1.8% | 47,600 | 111億8767万 | +1.19% |
| 12/11 | 339 | 339 | 331 | 333 | -1.62% | 91,000 | 109億8966万 | -0.89% |
| 12/10 | 336 | 343 | 334 | 339 | +0.15% | 77,800 | 111億7117万 | -0.15% |
| 12/10 | （空売り報告）Nomura International plc 142,418株（0.86%）-0.08% |
| 12/09 | 341 | 345 | 334 | 338 | -1.6% | 126,200 | 111億5467万 | -0.59% |
| 12/08 | 335 | 345 | 335 | 344 | +2.69% | 89,400 | 113億3618万 | - |
| 12/05 | 330 | 344 | 330 | 335 | 0% | 90,200 | 110億3916万 | - |
| 12/04 | 331 | 339 | 331 | 335 | +0.6% | 62,000 | 110億3916万 | - |
| 12/03 | 334 | 337 | 328 | 333 | -0.45% | 152,400 | 109億7316万 | - |
| 12/02 | 341 | 341 | 330 | 334 | -2.05% | 114,000 | 110億2266万 | - |
| 12/01 | 350 | 350 | 338 | 341 | -2.43% | 197,600 | 112億5368万 | - |
| 11/28 | 331 | 352 | 329 | 350 | +5.11% | 287,600 | 115億3419万 | - |
| 11/28 | （空売り報告）Nomura International plc 156,151株（0.94%）-0.18% |
| 11/27 | 328 | 334 | 325 | 333 | +1.22% | 124,400 | 109億7316万 | - |
| 11/27 | （空売り報告）Nomura International plc 184,951株（1.12%）-0.08% |
| 11/26 | 322 | 329 | 321 | 329 | +2.18% | 117,200 | 108億4115万 | - |
| 11/25 | 320 | 324 | 318 | 322 | +1.58% | 79,800 | 106億1014万 | - |
| 11/21 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.32%） |
| 11/21 | 308 | 317 | 308 | 317 | +1.61% | 62,200 | 104億4513万 | - |
| 11/21 | （空売り報告）Nomura International plc 198,143株（1.2%）+0.09% |
| 11/20 | 314 | 314 | 308 | 312 | +2.3% | 121,400 | 102億8012万 | - |
| 11/19 | （IR情報）16:30 第三者割当増資の結果に関するお知らせ |
| 11/19 | 300 | 308 | 299 | 305 | +0.33% | 151,600 | 100億4910万 | - |
| 11/18 | 317 | 318 | 299 | 304 | -4.86% | 364,800 | 100億1610万 | - |
| 11/17 | 335 | 335 | 316 | 319 | -6.04% | 575,000 | 105億2763万 | - |
| 11/14 | 350 | 351 | 336 | 340 | -4.5% | 431,400 | 112億417万 | - |
| 11/13 | 357 | 359 | 352 | 356 | -1.66% | 108,800 | 117億3221万 | - |
| 11/12 | 348 | 362 | 348 | 362 | +3.29% | 202,200 | 119億3022万 | - |
| 11/11 | 358 | 359 | 350 | 350 | -3.31% | 250,200 | 115億5070万 | - |
| 11/10 | 354 | 373 | 351 | 362 | +1.97% | 493,200 | 119億4672万 | - |
| 11/07 | 355 | 368 | 345 | 355 | -2.74% | 705,000 | 117億1571万 | - |
| 11/06 | （5%ルール）AOI（32.19%）樋口敦士（15.35%） |
| 11/06 | 395 | 398 | 354 | 365 | -11.73% | 1,971,800 | 120億4573万 | - |
| 11/05 | 353 | 421 | 353 | 414 | +17.14% | 6,644,600 | 136億4632万 | - |
| 11/04 | 375 | 390 | 352 | 353 | 0% | 2,600,000 | 116億4970万 | - |
| 11/04 | （IR情報）8:00 親会社及び主要株主である筆頭株主並びに主要株主の異動に関するお知らせ |
| 11/04 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 11/04 | （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。
