| 2026 |
| 07/30 | 404 | 432 | 383 | 395 | +1.28% | 1,112,000 | 26億6933万 | +26.6% |
| 07/29 | 368 | 413 | 368 | 390 | +8.33% | 1,689,200 | 26億3554万 | +28.29% |
| 07/28 | 400 | 430 | 346 | 360 | -11.98% | 1,008,800 | 24億3280万 | +21.21% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 29,700株（0.43%）-0.23%義務消失 |
| 07/27 | 387 | 437 | 387 | 409 | +7.92% | 2,564,300 | 27億6394万 | +40.55% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 44,900株（0.66%）+0.12% |
| 07/24 | 321 | 400 | 321 | 379 | +15.55% | 3,661,100 | 25億6120万 | +33.92% |
| 07/24 | （空売り報告）大和証券 25,600株（0.37%）-0.22%義務消失 |
| 07/23 | 421 | 429 | 328 | 328 | -8.12% | 2,920,400 | 22億1655万 | +18.84% |
| 07/22 | 275 | 357 | 272 | 357 | +28.88% | 2,077,800 | 24億1253万 | +31.73% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 37,000株（0.54%）-0.74% |
| 07/21 | 296 | 319 | 273 | 277 | -3.82% | 448,000 | 18億7191万 | +4.53% |
| 07/17 | 307 | 309 | 281 | 288 | -7.4% | 433,200 | 19億4624万 | +9.51% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 86,553株（1.28%）+0.37% |
| 07/16 | 354 | 364 | 300 | 311 | -15.95% | 740,100 | 21億167万 | +20.08% |
| 07/16 | （空売り報告）Jane Street Asia Trading Limited 23,427株（0.34%）-0.24%義務消失 |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 61,973株（0.91%）再IN |
| 07/15 | 372 | 412 | 356 | 370 | -0.54% | 1,452,800 | 25億38万 | +45.1% |
| 07/14 | 392 | 455 | 352 | 372 | -5.1% | 2,711,000 | 25億1390万 | +50% |
| 07/13 | 460 | 476 | 386 | 392 | -1.01% | 4,255,900 | 26億4905万 | +62.66% |
| 07/13 | （空売り報告）Jane Street Asia Trading Limited 39,600株（0.58%）-0.02% |
| 07/13 | （空売り報告）モルガン・スタンレーMUFG証券 2,500株（0.03%）-0.64%義務消失 |
| 07/10 | 300 | 396 | 296 | 396 | +25.32% | 4,322,500 | 26億7608万 | +69.23% |
| 07/10 | （空売り報告）Jane Street Asia Trading Limited 40,800株（0.6%）-0.18% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 45,900株（0.67%）+0.08% |
| 07/09 | 279 | 347 | 279 | 316 | +14.91% | 4,659,500 | 21億3546万 | +39.82% |
| 07/09 | （空売り報告）Jane Street Asia Trading Limited 53,300株（0.78%）新規 |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 40,000株（0.59%）再IN |
| 07/08 | 251 | 340 | 247 | 275 | +1.1% | 3,091,000 | 18億5839万 | +24.43% |
| 07/08 | （空売り報告）Nomura International plc 26,205株（0.38%）-0.35%義務消失 |
| 07/07 | 305 | 307 | 272 | 272 | -22.73% | 798,900 | 18億3812万 | +24.77% |
| 07/07 | （空売り報告）Nomura International plc 49,437株（0.73%）-0.2% |
| 07/06 | 272 | 352 | 268 | 352 | +29.41% | 2,605,700 | 23億7874万 | +62.96% |
| 07/06 | （空売り報告）Nomura International plc 62,978株（0.93%）+0.43% |
| 07/03 | 240 | 326 | 233 | 272 | +10.57% | 2,113,700 | 18億3812万 | +29.52% |
| 07/03 | （空売り報告）Nomura International plc 33,851株（0.5%）再IN |
| 07/02 | 225 | 252 | 223 | 246 | +4.68% | 423,800 | 16億6241万 | +18.27% |
| 07/01 | 229 | 285 | 214 | 235 | +14.63% | 3,440,600 | 15億8808万 | +13.53% |
| 06/30 | （IR情報）15:30 特別利益の計上及び業績予想の修正に関するお知らせ |
| 06/30 | （IR情報）15:30 経済産業省の補助金「コンテンツ産業成長投資支援事業」の事業者に採択 |
| 06/30 | 200 | 205 | 200 | 205 | +0.99% | 24,700 | 13億8534万 | -0.49% |
| 06/30 | （空売り報告）大和証券 40,100株（0.59%）-0.09% |
| 06/29 | 201 | 203 | 199 | 203 | 0% | 9,400 | 13億7183万 | -1.93% |
| 06/26 | 205 | 205 | 200 | 203 | +1.5% | 8,500 | 13億7183万 | -2.4% |
| 06/25 | 200 | 202 | 200 | 200 | 0% | 3,200 | 13億5156万 | -3.85% |
| 06/24 | 200 | 202 | 200 | 200 | -0.5% | 3,200 | 13億5156万 | -4.31% |
| 06/23 | 211 | 211 | 201 | 201 | -3.83% | 4,100 | 13億5831万 | -3.83% |
| 06/22 | （IR情報）15:30 「マンガBANG公式ショップ」 オープンのお知らせ ～「マンガBANG!」 アプリ外決済への取り組みを本格化～ |
| 06/22 | 208 | 213 | 207 | 209 | +0.48% | 5,100 | 14億1238万 | -0.48% |
| 06/19 | 210 | 213 | 207 | 208 | -0.95% | 5,300 | 14億562万 | -1.42% |
| 06/18 | 206 | 212 | 206 | 210 | +1.94% | 3,400 | 14億1913万 | -0.47% |
| 06/17 | 209 | 210 | 200 | 206 | -1.44% | 8,400 | 13億9210万 | -2.83% |
| 06/16 | 214 | 214 | 209 | 209 | -1.42% | 5,400 | 14億1238万 | -2.34% |
| 06/16 | （空売り報告）大和証券 46,500株（0.68%）-0.07% |
| 06/15 | 214 | 214 | 210 | 212 | +1.92% | 3,900 | 14億3265万 | -1.85% |
| 06/12 | 199 | 211 | 199 | 208 | +4.52% | 9,100 | 14億562万 | -4.15% |
| 06/11 | 198 | 203 | 198 | 199 | +0.51% | 10,300 | 13億4480万 | -9.13% |
| 06/10 | 202 | 203 | 197 | 198 | -1.98% | 15,400 | 13億3804万 | -10.41% |
| 06/09 | 201 | 204 | 201 | 202 | +0.5% | 4,900 | 13億6507万 | -9.42% |
| 06/08 | 201 | 204 | 200 | 201 | +0.5% | 12,200 | 13億5831万 | -10.67% |
| 06/08 | （空売り報告）大和証券 51,100株（0.75%）-0.14% |
| 06/05 | 198 | 204 | 196 | 200 | -0.5% | 18,900 | 13億5156万 | -11.89% |
| 06/04 | 202 | 202 | 197 | 201 | -1.47% | 21,100 | 13億5831万 | -12.23% |
| 06/03 | 202 | 209 | 202 | 204 | -2.39% | 18,800 | 13億7859万 | -12.07% |
| 06/02 | 210 | 212 | 208 | 209 | -2.34% | 12,800 | 14億1238万 | -10.68% |
| 06/01 | 214 | 216 | 212 | 214 | -0.47% | 13,000 | 14億4616万 | -9.7% |
| 05/29 | 220 | 220 | 215 | 215 | -2.27% | 8,800 | 14億5292万 | -10.04% |
| 05/28 | 216 | 220 | 215 | 220 | +1.38% | 12,500 | 14億8671万 | -9.09% |
| 05/27 | 220 | 220 | 217 | 217 | -2.25% | 6,700 | 14億6644万 | -10.7% |
| 05/26 | 219 | 223 | 219 | 222 | -0.45% | 12,200 | 15億23万 | -9.39% |
| 05/25 | 215 | 229 | 215 | 223 | +2.76% | 22,200 | 15億698万 | -9.72% |
| 05/22 | 215 | 218 | 212 | 217 | +0.46% | 13,400 | 14億6644万 | -12.85% |
| 05/21 | 216 | 224 | 212 | 216 | +0.47% | 13,900 | 14億5968万 | -13.94% |
| 05/20 | 230 | 230 | 215 | 215 | -3.15% | 18,400 | 14億5292万 | -15.02% |
| 05/19 | 215 | 222 | 213 | 222 | +3.26% | 17,300 | 15億23万 | -12.94% |
| 05/18 | 229 | 229 | 215 | 215 | -3.15% | 18,500 | 14億5292万 | -16.34% |
| 05/15 | 250 | 250 | 219 | 222 | -5.93% | 47,600 | 15億23万 | -14.29% |
| 05/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/14 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/14 | 253 | 254 | 230 | 236 | -5.6% | 64,700 | 15億9484万 | -9.58% |
| 05/13 | 252 | 256 | 250 | 250 | -0.4% | 8,600 | 16億8945万 | -4.58% |
| 05/12 | 250 | 262 | 249 | 251 | +0.8% | 22,300 | 16億9620万 | -4.56% |
| 05/11 | 251 | 252 | 249 | 249 | -0.8% | 11,500 | 16億8269万 | -5.32% |
| 05/08 | 248 | 251 | 248 | 251 | +0.8% | 5,900 | 16億9620万 | -4.92% |
| 05/07 | 252 | 252 | 249 | 249 | -0.8% | 9,000 | 16億8269万 | -6.04% |
| 05/01 | 250 | 254 | 250 | 251 | 0% | 10,100 | 16億9620万 | -5.28% |
| 04/30 | 255 | 256 | 250 | 251 | -1.57% | 11,600 | 16億9620万 | -5.64% |
| 04/28 | 259 | 260 | 251 | 255 | 0% | 30,400 | 17億2323万 | -4.49% |
| 04/27 | 269 | 317 | 253 | 255 | -5.56% | 352,900 | 17億2323万 | -4.49% |
| 04/24 | 264 | 270 | 264 | 270 | +2.27% | 3,400 | 18億2460万 | +1.12% |
| 04/24 | （空売り報告）大和証券 60,800株（0.89%）-0.1% |
| 04/23 | 267 | 268 | 260 | 264 | -3.65% | 10,800 | 17億8405万 | -1.12% |
| 04/22 | 276 | 276 | 271 | 274 | 0% | 4,800 | 18億5163万 | +3.01% |
| 04/21 | 269 | 276 | 269 | 274 | +1.86% | 17,100 | 18億5163万 | +3.01% |
| 04/20 | 268 | 272 | 268 | 269 | +1.13% | 10,700 | 18億1784万 | +1.51% |
| 04/20 | （空売り報告）大和証券 67,200株（0.99%）-0.04% |
| 04/17 | 267 | 269 | 265 | 266 | -0.37% | 7,000 | 17億9757万 | +0.38% |
| 04/16 | 269 | 269 | 260 | 267 | -1.11% | 17,100 | 18億433万 | +0.75% |
| 04/16 | （空売り報告）大和証券 70,100株（1.03%）-0.16% |
| 04/15 | 270 | 273 | 266 | 270 | +0.37% | 4,600 | 18億2460万 | +1.89% |
| 04/14 | 268 | 270 | 265 | 269 | +0.75% | 4,300 | 18億1784万 | +1.13% |
| 04/13 | 269 | 269 | 267 | 267 | -0.74% | 2,500 | 18億433万 | +0.75% |
| 04/10 | 271 | 271 | 268 | 269 | -0.37% | 10,300 | 18億1784万 | +1.13% |
| 04/09 | 266 | 270 | 266 | 270 | +0.37% | 4,900 | 18億2460万 | +1.5% |
| 04/08 | 266 | 269 | 265 | 269 | +1.13% | 5,100 | 18億1784万 | +1.51% |
| 04/07 | 264 | 267 | 261 | 266 | +0.76% | 2,600 | 17億9757万 | +0.38% |
| 04/06 | 263 | 266 | 255 | 264 | +0.38% | 12,700 | 17億8405万 | -0.38% |
| 04/03 | 268 | 268 | 260 | 263 | -0.38% | 2,800 | 17億7730万 | -0.75% |
| 04/02 | 265 | 268 | 262 | 264 | 0% | 6,800 | 17億8405万 | -0.75% |
| 04/02 | （空売り報告）大和証券 80,800株（1.19%）-0.1% |
| 04/01 | 261 | 267 | 261 | 264 | -1.49% | 4,200 | 17億8405万 | -0.75% |
| 03/31 | 270 | 270 | 263 | 268 | +0.75% | 5,300 | 18億1109万 | +0.75% |
| 03/30 | 270 | 270 | 260 | 266 | -1.85% | 3,300 | 17億9757万 | -0.37% |
| 03/27 | 266 | 272 | 262 | 271 | +2.26% | 10,600 | 18億3136万 | +1.12% |
| 03/26 | 263 | 265 | 261 | 265 | -1.49% | 11,300 | 17億9081万 | -1.12% |
| 03/25 | 254 | 269 | 254 | 269 | +2.67% | 9,000 | 18億1784万 | 0% |
| 03/25 | （IR情報）8:00 資金の借入に関するお知らせ |
| 03/25 | （空売り報告）大和証券 87,300株（1.29%）-0.02% |
| 03/24 | 265 | 265 | 257 | 262 | +1.16% | 7,600 | 17億7054万 | -2.6% |
| 03/23 | 253 | 260 | 250 | 259 | +1.97% | 22,900 | 17億5027万 | -4.07% |
| 03/19 | 260 | 260 | 252 | 254 | -1.93% | 12,400 | 17億1648万 | -6.27% |
| 03/18 | 264 | 264 | 257 | 259 | +1.17% | 13,700 | 17億5027万 | -5.13% |
| 03/17 | 266 | 270 | 256 | 256 | -3.4% | 14,100 | 17億2999万 | -6.57% |
| 03/16 | 255 | 265 | 255 | 265 | +2.32% | 26,100 | 17億9081万 | -3.28% |
| 03/13 | 270 | 270 | 259 | 259 | -4.07% | 23,600 | 17億5027万 | -5.82% |
| 03/12 | 279 | 279 | 270 | 270 | -2.53% | 7,000 | 18億2460万 | -2.17% |
| 03/11 | 279 | 283 | 275 | 277 | -0.36% | 53,500 | 18億7191万 | +0.36% |
| 03/11 | （空売り報告）大和証券 88,800株（1.31%）-0.13% |
| 03/10 | 264 | 278 | 264 | 278 | +5.7% | 11,600 | 18億7866万 | +0.72% |
| 03/09 | 258 | 265 | 255 | 263 | -3.31% | 40,100 | 17億7730万 | -4.71% |
| 03/06 | 271 | 277 | 271 | 272 | +0.37% | 12,300 | 18億3812万 | -1.81% |
| 03/05 | 257 | 272 | 257 | 271 | +7.11% | 28,100 | 18億3136万 | -2.17% |
| 03/03 | （空売り報告）大和証券 97,500株（1.44%）-0.15% |
| 02/27 | （空売り報告）大和証券 108,000株（1.59%）-0.18% |
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。
