| 2024 |
| 09/06 | 1,681 | 1,788 | 1,640 | 1,689 | +2.49% | 392,800 | 180億3193万 | +23.83% |
| 09/05 | 1,813 | 2,048 | 1,609 | 1,648 | -0.3% | 1,872,500 | 175億9421万 | +21.98% |
| 09/05 | （IR情報）8:30 クロスボーダーステーブルコイン送金基盤構築プロジェクト「Project Pax」 の始動および国内外金融機関との実証実験の開始について |
| 09/04 | 1,672 | 1,693 | 1,565 | 1,653 | -4.89% | 95,300 | 176億4759万 | +23.17% |
| 09/03 | 1,697 | 1,738 | 1,666 | 1,738 | +6.36% | 80,200 | 185億5506万 | +30.48% |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,421株（0.68%）-0.1% |
| 09/02 | 1,650 | 1,680 | 1,611 | 1,634 | +3.42% | 67,900 | 174億4474万 | +23.79% |
| 08/30 | 1,533 | 1,599 | 1,527 | 1,580 | +2.73% | 41,300 | 168億6823万 | +20.43% |
| 08/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,821株（0.78%）-0.06% |
| 08/29 | 1,522 | 1,612 | 1,506 | 1,538 | +0.46% | 66,100 | 164億1984万 | +17.85% |
| 08/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,421株（0.84%）-0.13% |
| 08/28 | 1,487 | 1,570 | 1,487 | 1,531 | +1.73% | 44,900 | 163億4510万 | +17.77% |
| 08/27 | 1,444 | 1,515 | 1,431 | 1,505 | +3.29% | 21,300 | 160億6753万 | +16.13% |
| 08/26 | 1,384 | 1,490 | 1,384 | 1,457 | +5.66% | 67,400 | 155億5507万 | +12.68% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,121株（0.97%）-0.11% |
| 08/23 | 1,355 | 1,403 | 1,348 | 1,379 | +6.16% | 45,800 | 147億2234万 | +6.57% |
| 08/22 | 1,295 | 1,328 | 1,290 | 1,299 | +0.31% | 22,800 | 138億6825万 | -0.15% |
| 08/21 | （5%ルール）楽天証券（5.22%） |
| 08/21 | 1,301 | 1,332 | 1,280 | 1,295 | -1.82% | 20,200 | 138億2554万 | -1.22% |
| 08/20 | 1,291 | 1,340 | 1,291 | 1,319 | +3.13% | 24,700 | 140億8177万 | -0.08% |
| 08/19 | （5%ルール）渡邉昌司（7.3%） |
| 08/19 | （5%ルール）渡邉昌司（7.3%） |
| 08/19 | 1,302 | 1,346 | 1,277 | 1,279 | -1.77% | 40,700 | 136億5473万 | -3.69% |
| 08/16 | 1,302 | 1,325 | 1,284 | 1,302 | +0.31% | 21,400 | 139億28万 | -2.4% |
| 08/15 | 1,264 | 1,306 | 1,264 | 1,298 | +0.31% | 13,000 | 138億5757万 | -3.13% |
| 08/14 | 1,219 | 1,318 | 1,213 | 1,294 | +6.33% | 31,500 | 138億1487万 | -3.86% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,021株（1.08%）-0.06% |
| 08/13 | 1,133 | 1,217 | 1,124 | 1,217 | +8.37% | 56,800 | 129億9281万 | -10.05% |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算説明資料 |
| 08/09 | （IR情報）15:00 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,142 | 1,154 | 1,061 | 1,123 | -2.26% | 66,100 | 119億8926万 | -17.55% |
| 08/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,221株（1.14%）+0.09% |
| 08/08 | 1,066 | 1,170 | 1,051 | 1,149 | +4.84% | 21,000 | 122億6683万 | -16.5% |
| 08/07 | 986 | 1,135 | 986 | 1,096 | +7.87% | 57,900 | 117億100万 | -21.04% |
| 08/06 | 931 | 1,036 | 921 | 1,016 | +14.67% | 166,300 | 108億4691万 | -27.53% |
| 08/05 | 1,126 | 1,176 | 886 | 886 | -25.3% | 223,900 | 94億5902万 | -37.56% |
| 08/02 | 1,310 | 1,310 | 1,185 | 1,186 | -13.05% | 93,700 | 126億6185万 | -17.7% |
| 08/01 | 1,395 | 1,424 | 1,364 | 1,364 | -4.08% | 17,500 | 145億6220万 | -6% |
| 07/31 | 1,385 | 1,430 | 1,382 | 1,422 | +1.43% | 21,100 | 151億8141万 | -2.13% |
| 07/30 | 1,424 | 1,424 | 1,370 | 1,402 | -2.37% | 33,900 | 149億6789万 | -3.51% |
| 07/29 | 1,421 | 1,446 | 1,403 | 1,436 | +1.41% | 27,500 | 153億3087万 | -1.03% |
| 07/26 | 1,387 | 1,433 | 1,383 | 1,416 | +0.78% | 39,400 | 151億1735万 | -2.14% |
| 07/25 | 1,384 | 1,415 | 1,362 | 1,405 | -0.64% | 39,200 | 149億9992万 | -2.7% |
| 07/24 | 1,430 | 1,460 | 1,412 | 1,414 | -2.21% | 8,800 | 150億9600万 | -1.81% |
| 07/23 | 1,428 | 1,457 | 1,412 | 1,446 | +2.26% | 7,600 | 154億3764万 | +0.7% |
| 07/22 | 1,486 | 1,506 | 1,391 | 1,414 | -5.73% | 59,400 | 150億9600万 | -1.33% |
| 07/19 | 1,529 | 1,551 | 1,500 | 1,500 | -2.91% | 19,400 | 160億1415万 | +4.82% |
| 07/18 | 1,521 | 1,568 | 1,516 | 1,545 | 0% | 20,900 | 164億9457万 | +7.97% |
| 07/17 | 1,538 | 1,567 | 1,528 | 1,545 | +1.31% | 18,000 | 164億9457万 | +7.89% |
| 07/16 | 1,526 | 1,530 | 1,495 | 1,525 | +0.39% | 21,200 | 162億8105万 | +6.87% |
| 07/12 | 1,426 | 1,535 | 1,426 | 1,519 | +5.49% | 36,400 | 162億1699万 | +6.67% |
| 07/11 | 1,458 | 1,458 | 1,403 | 1,440 | +0.07% | 18,400 | 153億7358万 | +1.12% |
| 07/10 | 1,455 | 1,455 | 1,424 | 1,439 | -0.76% | 7,400 | 153億6290万 | +0.98% |
| 07/09 | 1,466 | 1,467 | 1,440 | 1,450 | -1.09% | 8,300 | 154億8034万 | +1.75% |
| 07/08 | 1,440 | 1,493 | 1,425 | 1,466 | +1.73% | 16,600 | 156億5116万 | +2.66% |
| 07/05 | 1,471 | 1,477 | 1,441 | 1,441 | -2.17% | 13,100 | 153億8426万 | +0.91% |
| 07/04 | 1,458 | 1,500 | 1,458 | 1,473 | +1.24% | 24,800 | 157億2589万 | +2.65% |
| 07/03 | （5%ルール）楽天証券（0.51%） |
| 07/03 | 1,455 | 1,477 | 1,438 | 1,455 | +0.76% | 15,800 | 155億3372万 | +1.82% |
| 07/02 | 1,455 | 1,480 | 1,438 | 1,444 | -0.48% | 15,900 | 154億1628万 | +1.48% |
| 07/01 | 1,449 | 1,475 | 1,424 | 1,451 | +1.47% | 23,000 | 154億9102万 | +2.04% |
| 06/28 | （5%ルール）大塚英樹（25.76%）バルーン（0.52%） |
| 06/28 | 1,417 | 1,449 | 1,406 | 1,430 | +0.28% | 33,900 | 152億6682万 | +0.7% |
| 06/27 | 1,426 | 1,450 | 1,407 | 1,426 | +0.35% | 22,000 | 152億2411万 | +0.42% |
| 06/26 | 1,415 | 1,475 | 1,398 | 1,421 | -0.28% | 82,500 | 151億7073万 | 0% |
| 06/25 | 1,369 | 1,449 | 1,369 | 1,425 | +5.79% | 58,000 | 152億1344万 | 0% |
| 06/24 | 1,338 | 1,366 | 1,335 | 1,347 | +0.82% | 31,100 | 143億8070万 | -5.74% |
| 06/21 | 1,331 | 1,352 | 1,315 | 1,336 | -0.07% | 29,300 | 142億6326万 | -7.03% |
| 06/20 | 1,301 | 1,337 | 1,301 | 1,337 | +2.61% | 15,300 | 142億7394万 | -7.47% |
| 06/19 | 1,320 | 1,350 | 1,300 | 1,303 | -1.51% | 60,200 | 139億1095万 | -10.26% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,221株（1.05%）+0.1% |
| 06/18 | 1,371 | 1,371 | 1,308 | 1,323 | -3.5% | 57,500 | 141億2448万 | -9.45% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,221株（0.95%）+0.09% |
| 06/17 | 1,363 | 1,388 | 1,330 | 1,371 | +0.66% | 47,900 | 146億3693万 | -6.86% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,321株（0.86%）+0.08% |
| 06/14 | 1,474 | 1,504 | 1,350 | 1,362 | -9.86% | 220,800 | 145億4084万 | -7.66% |
| 06/13 | 1,543 | 1,566 | 1,511 | 1,511 | -2.52% | 43,400 | 161億3158万 | +1.96% |
| 06/12 | 1,462 | 1,569 | 1,437 | 1,550 | +8.09% | 87,500 | 165億4795万 | +4.38% |
| 06/11 | 1,427 | 1,473 | 1,406 | 1,434 | -0.42% | 32,900 | 153億952万 | -3.69% |
| 06/10 | 1,510 | 1,510 | 1,398 | 1,440 | -4.95% | 77,800 | 153億7358万 | -3.74% |
| 06/07 | 1,465 | 1,528 | 1,450 | 1,515 | +2.85% | 47,100 | 161億7429万 | +0.8% |
| 06/06 | 1,452 | 1,496 | 1,429 | 1,473 | +1.59% | 57,100 | 157億2589万 | -2.32% |
| 06/05 | 1,501 | 1,638 | 1,423 | 1,450 | -4.79% | 235,100 | 154億8034万 | -4.35% |
| 06/04 | 1,443 | 1,542 | 1,420 | 1,523 | +4.46% | 257,600 | 162億5970万 | 0% |
| 06/03 | 1,698 | 1,768 | 1,442 | 1,458 | -9.89% | 1,095,800 | 155億6575万 | -4.52% |
| 05/31 | （IR情報）11:30 DatachainとProgmat、ステーブルコイン事業協業。商用化に向けたスマートコントラクト開発完了およびテストネットにおける移転取引成功 |
| 05/31 | 1,300 | 1,618 | 1,285 | 1,618 | +22.76% | 578,300 | 172億7392万 | +5.48% |
| 05/30 | 1,310 | 1,329 | 1,290 | 1,318 | -0.08% | 21,800 | 140億7109万 | -14.02% |
| 05/29 | 1,372 | 1,375 | 1,315 | 1,319 | -5.79% | 41,600 | 140億8177万 | -14.63% |
| 05/28 | 1,411 | 1,411 | 1,387 | 1,400 | -0.36% | 28,600 | 149億4654万 | -9.97% |
| 05/27 | 1,416 | 1,439 | 1,374 | 1,405 | -1.4% | 41,700 | 149億9992万 | -10.22% |
| 05/24 | （5%ルール）渡邉昌司（7.33%） |
| 05/24 | 1,436 | 1,480 | 1,425 | 1,425 | -2.33% | 19,200 | 152億1344万 | -9.35% |
| 05/23 | 1,498 | 1,498 | 1,422 | 1,459 | -3.7% | 41,900 | 155億7642万 | -7.6% |
| 05/22 | 1,517 | 1,522 | 1,502 | 1,515 | -0.98% | 4,200 | 161億7429万 | -4.54% |
| 05/21 | （5%ルール）楽天証券（5.08%） |
| 05/21 | 1,553 | 1,580 | 1,519 | 1,530 | -1.23% | 10,800 | 163億3443万 | -3.89% |
| 05/20 | 1,537 | 1,556 | 1,508 | 1,549 | +0.72% | 6,900 | 165億3727万 | -3.13% |
| 05/17 | 1,503 | 1,539 | 1,469 | 1,538 | +1.52% | 11,200 | 164億1984万 | -4.17% |
| 05/16 | 1,558 | 1,558 | 1,475 | 1,515 | -0.2% | 13,800 | 161億7429万 | -5.96% |
| 05/15 | （IR情報）16:00 2024年9月期第2四半期決算説明会(動画)及びQ&A |
| 05/15 | 1,608 | 1,608 | 1,500 | 1,518 | -4.89% | 13,800 | 162億631万 | -6.18% |
| 05/14 | 1,447 | 1,596 | 1,447 | 1,596 | +9.69% | 46,500 | 170億3905万 | -1.85% |
| 05/13 | 1,538 | 1,540 | 1,439 | 1,455 | -4.96% | 47,800 | 155億3372万 | -10.68% |
| 05/10 | （IR情報）15:00 2024年9月期第2四半期決算説明資料 |
| 05/10 | （IR情報）15:00 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,589 | 1,593 | 1,518 | 1,531 | -3.47% | 46,200 | 163億4510万 | -6.53% |
| 05/09 | 1,611 | 1,640 | 1,583 | 1,586 | -3.94% | 24,000 | 169億3229万 | -3.47% |
| 05/08 | 1,621 | 1,682 | 1,614 | 1,651 | +2.17% | 19,400 | 176億2624万 | +0.12% |
| 05/07 | 1,614 | 1,650 | 1,614 | 1,616 | +0.12% | 7,900 | 172億5257万 | -2.36% |
| 05/02 | 1,655 | 1,655 | 1,602 | 1,614 | -1.59% | 6,900 | 172億3122万 | -2.83% |
| 05/01 | 1,639 | 1,658 | 1,624 | 1,640 | -1.26% | 3,200 | 175億880万 | -1.68% |
| 04/30 | 1,661 | 1,690 | 1,627 | 1,661 | +0.97% | 3,700 | 177億3300万 | -0.84% |
| 04/26 | 1,605 | 1,669 | 1,602 | 1,645 | +2.43% | 4,700 | 175億6218万 | -2.08% |
| 04/25 | 1,620 | 1,630 | 1,606 | 1,606 | -1.41% | 2,900 | 171億4581万 | -4.8% |
| 04/24 | 1,601 | 1,644 | 1,599 | 1,629 | +1.88% | 5,300 | 173億9136万 | -3.89% |
| 04/23 | 1,633 | 1,634 | 1,588 | 1,599 | -1.78% | 8,900 | 170億7108万 | -6.11% |
| 04/22 | 1,572 | 1,634 | 1,572 | 1,628 | +3.56% | 8,700 | 173億8069万 | -4.91% |
| 04/19 | 1,630 | 1,631 | 1,550 | 1,572 | -4.44% | 19,900 | 167億8282万 | -8.5% |
| 04/18 | 1,564 | 1,661 | 1,562 | 1,645 | +4.05% | 11,900 | 175億6218万 | -4.8% |
| 04/17 | 1,595 | 1,601 | 1,555 | 1,581 | -1.31% | 15,700 | 168億7891万 | -8.93% |
| 04/16 | 1,626 | 1,626 | 1,580 | 1,602 | -2.73% | 41,500 | 171億311万 | -8.4% |
| 04/15 | 1,650 | 1,673 | 1,635 | 1,647 | -0.66% | 13,100 | 175億8353万 | -6.42% |
