| 2026 |
| 04/03 | 275 | 278 | 274 | 275 | +0.36% | 24,200 | 38億4065万 | -7.41% |
| 04/02 | 282 | 283 | 274 | 274 | -2.14% | 22,100 | 38億2668万 | -8.05% |
| 04/01 | 278 | 281 | 276 | 280 | +2.94% | 23,700 | 39億1048万 | -6.35% |
| 03/31 | 276 | 277 | 272 | 272 | -1.81% | 33,000 | 37億9875万 | -9.33% |
| 03/30 | 285 | 285 | 276 | 277 | -3.48% | 37,800 | 38億6858万 | -8.28% |
| 03/27 | 286 | 288 | 284 | 287 | +0.35% | 25,100 | 40億824万 | -5.28% |
| 03/26 | 298 | 298 | 286 | 286 | -4.03% | 30,100 | 39億9427万 | -5.92% |
| 03/25 | 288 | 298 | 287 | 298 | +3.47% | 32,000 | 41億6186万 | -2.3% |
| 03/24 | 288 | 289 | 285 | 288 | +1.05% | 25,300 | 40億2220万 | -5.88% |
| 03/23 | 290 | 298 | 284 | 285 | -4.36% | 83,000 | 39億8031万 | -7.17% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 65,400株（0.46%）-0.05%義務消失 |
| 03/19 | 303 | 304 | 298 | 298 | -2.61% | 46,500 | 41億6186万 | -3.25% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 71,700株（0.51%）再IN |
| 03/18 | 302 | 309 | 302 | 306 | +1.32% | 27,500 | 42億7359万 | -0.65% |
| 03/17 | 307 | 307 | 294 | 302 | -0.66% | 79,800 | 42億1773万 | -1.95% |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 68,599株（0.49%）-0.05%義務消失 |
| 03/16 | 312 | 312 | 301 | 304 | +1.33% | 95,600 | 42億4566万 | -1.3% |
| 03/13 | （IR情報）12:30 よくある質問と回答(2026年1月期通期決算) |
| 03/13 | 314 | 314 | 297 | 300 | -5.06% | 195,400 | 41億8980万 | -2.6% |
| 03/12 | 327 | 349 | 311 | 316 | +3.27% | 1,184,600 | 44億1325万 | +2.93% |
| 03/11 | （IR情報）15:30 本社移転に伴う特別損失の計上及び繰延税金資産の取崩し、並びに通期業績予想と実績値との差異及び前期実績値と実績値との差異に関するお知らせ |
| 03/11 | （IR情報）15:30 2026年1月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 03/11 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/11 | 310 | 319 | 306 | 306 | -2.55% | 246,300 | 42億7359万 | 0% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 75,600株（0.54%）再IN |
| 03/10 | 315 | 315 | 302 | 314 | +1.29% | 43,000 | 43億8532万 | +2.61% |
| 03/09 | 300 | 315 | 297 | 310 | +0.65% | 83,600 | 43億2946万 | +1.64% |
| 03/06 | 313 | 315 | 308 | 308 | -0.32% | 63,400 | 43億152万 | +1.32% |
| 03/05 | 317 | 317 | 307 | 309 | +0.98% | 33,400 | 43億1549万 | +1.31% |
| 03/04 | 301 | 306 | 294 | 306 | +1.66% | 43,800 | 42億7359万 | -0.33% |
| 03/03 | 311 | 312 | 300 | 301 | -2.9% | 120,200 | 42億376万 | -2.9% |
| 03/02 | （IR情報）17:00 2026年1月期通期オンライン決算説明会のお知らせ |
| 03/02 | 313 | 321 | 310 | 310 | -0.96% | 82,600 | 43億2946万 | -0.64% |
| 02/27 | 309 | 314 | 307 | 313 | +1.95% | 27,800 | 43億7135万 | -0.32% |
| 02/26 | 307 | 308 | 305 | 307 | +1.32% | 10,500 | 42億8756万 | -2.85% |
| 02/25 | 304 | 305 | 302 | 303 | -0.33% | 43,400 | 42億3169万 | -4.72% |
| 02/24 | 307 | 307 | 303 | 304 | -0.33% | 23,300 | 42億4566万 | -5% |
| 02/20 | 307 | 309 | 305 | 305 | -0.97% | 28,700 | 42億5963万 | -5.28% |
| 02/19 | 313 | 313 | 308 | 308 | -1.6% | 38,400 | 43億152万 | -4.94% |
| 02/18 | 322 | 324 | 312 | 313 | -2.19% | 42,600 | 43億7135万 | -3.99% |
| 02/17 | （IR情報）12:00 『第二十回 声優アワード』アフタートークを『ツイキャスプレミア』が独占配信！ |
| 02/17 | 312 | 321 | 311 | 320 | +1.91% | 42,500 | 44億6912万 | -2.44% |
| 02/16 | 316 | 316 | 312 | 314 | -0.95% | 21,100 | 43億8532万 | -4.85% |
| 02/13 | 311 | 320 | 310 | 317 | +1.6% | 191,600 | 44億2722万 | -4.52% |
| 02/12 | 305 | 315 | 305 | 312 | +2.97% | 44,000 | 43億5739万 | -6.59% |
| 02/10 | 296 | 304 | 294 | 303 | +2.36% | 36,600 | 42億3169万 | -9.82% |
| 02/09 | 294 | 296 | 291 | 296 | +0.68% | 61,300 | 41億3393万 | -12.43% |
| 02/06 | 296 | 300 | 293 | 294 | -2.33% | 41,900 | 41億600万 | -13.53% |
| 02/05 | 293 | 302 | 293 | 301 | +2.73% | 36,900 | 42億376万 | -11.99% |
| 02/04 | 293 | 296 | 291 | 293 | 0% | 35,300 | 40億9203万 | -14.83% |
| 02/03 | 294 | 297 | 291 | 293 | +0.69% | 66,200 | 40億9203万 | -15.32% |
| 02/02 | 292 | 300 | 290 | 291 | +0.34% | 80,300 | 40億6410万 | -16.62% |
| 01/30 | （IR情報）17:00 (開示事項の経過)協議事項の解決とこれに伴う特別損失の計上に関するお知らせ |
| 01/30 | 290 | 294 | 289 | 290 | -0.34% | 93,300 | 40億5014万 | -17.38% |
| 01/29 | 297 | 302 | 291 | 291 | -13.39% | 219,400 | 40億6410万 | -17.56% |
| 01/28 | 365 | 365 | 335 | 336 | -7.18% | 316,300 | 46億9257万 | -5.35% |
| 01/27 | 365 | 365 | 360 | 362 | -0.28% | 66,100 | 50億5569万 | +1.97% |
| 01/26 | 363 | 365 | 359 | 363 | +0.83% | 62,800 | 50億6965万 | +2.54% |
| 01/23 | 364 | 364 | 359 | 360 | +0.28% | 37,800 | 50億2776万 | +1.98% |
| 01/22 | 357 | 362 | 357 | 359 | +1.13% | 38,800 | 50億1379万 | +1.7% |
| 01/21 | 357 | 358 | 353 | 355 | -0.56% | 39,700 | 49億5793万 | +0.85% |
| 01/20 | 364 | 364 | 355 | 357 | +0.56% | 43,000 | 49億8586万 | +1.42% |
| 01/19 | 362 | 362 | 355 | 355 | -0.84% | 48,200 | 49億5793万 | +1.72% |
| 01/16 | 364 | 365 | 355 | 358 | -1.1% | 83,100 | 49億9982万 | +3.47% |
| 01/15 | 362 | 365 | 361 | 362 | +0.28% | 32,800 | 50億5569万 | +5.85% |
| 01/14 | 364 | 366 | 361 | 361 | -0.28% | 40,200 | 50億4172万 | +6.8% |
| 01/13 | 370 | 370 | 361 | 362 | 0% | 62,900 | 50億5569万 | +8.38% |
| 01/09 | 364 | 366 | 361 | 362 | 0% | 34,200 | 50億5569万 | +9.7% |
| 01/08 | 365 | 368 | 361 | 362 | +0.28% | 54,100 | 50億5569万 | +11.04% |
| 01/07 | 365 | 368 | 360 | 361 | -0.55% | 57,300 | 50億4172万 | +12.11% |
| 01/06 | 360 | 373 | 360 | 363 | +2.83% | 168,500 | 50億6965万 | +14.15% |
| 01/05 | 360 | 361 | 350 | 353 | +1.15% | 66,400 | 49億2999万 | +12.42% |
| 2025 |
| 12/30 | 354 | 359 | 348 | 349 | -1.69% | 61,700 | 48億7413万 | +12.58% |
| 12/29 | 347 | 360 | 345 | 355 | +3.5% | 83,100 | 49億5793万 | +15.64% |
| 12/26 | 346 | 354 | 338 | 343 | -0.58% | 106,800 | 47億9033万 | +13.58% |
| 12/25 | 361 | 361 | 344 | 345 | -3.9% | 100,900 | 48億1827万 | +15.38% |
| 12/24 | 352 | 363 | 350 | 359 | +1.99% | 128,600 | 50億1379万 | +21.69% |
| 12/23 | 339 | 354 | 339 | 352 | +4.45% | 87,000 | 49億1603万 | +20.96% |
| 12/22 | 338 | 343 | 332 | 337 | +0.9% | 122,300 | 47億654万 | +17.42% |
| 12/19 | 341 | 348 | 334 | 334 | -3.19% | 95,300 | 46億6464万 | +17.61% |
| 12/18 | 335 | 349 | 335 | 345 | +1.17% | 112,800 | 48億1827万 | +22.78% |
| 12/17 | 340 | 344 | 335 | 341 | -0.29% | 85,300 | 47億6240万 | +22.66% |
| 12/16 | 339 | 350 | 332 | 342 | 0% | 156,900 | 47億7637万 | +24.36% |
| 12/15 | 341 | 353 | 334 | 342 | 0% | 210,700 | 47億7637万 | +25.74% |
| 12/12 | （IR情報）12:30 よくある質問と回答(2026年1月期第3四半期) |
| 12/12 | 359 | 360 | 325 | 342 | -2.56% | 787,700 | 47億7637万 | +27.61% |
| 12/11 | 360 | 380 | 343 | 351 | +17% | 7,045,900 | 49億206万 | +32.45% |
| 12/10 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/10 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/10 | （IR情報）15:30 (開示事項の経過)協議事項の解決とこれに伴う特別損失の計上、並びに新たな協議事項の進捗及び業績予想の修正に関するお知らせ |
| 12/10 | （IR情報）12:00 株主優待制度の導入に関するお知らせ |
| 12/10 | 260 | 325 | 260 | 300 | +14.94% | 2,768,600 | 41億8980万 | +14.94% |
| 12/09 | 262 | 264 | 258 | 261 | +1.56% | 9,100 | 36億4512万 | +1.16% |
| 12/08 | 265 | 266 | 256 | 257 | -3.02% | 22,100 | 35億8926万 | -0.39% |
| 12/05 | 262 | 265 | 262 | 265 | +1.15% | 5,900 | 37億99万 | +2.71% |
| 12/04 | 268 | 268 | 259 | 262 | -0.76% | 8,700 | 36億5909万 | +1.55% |
| 12/03 | 268 | 268 | 264 | 264 | -1.49% | 7,900 | 36億8702万 | +2.33% |
| 12/02 | 263 | 268 | 259 | 268 | +1.9% | 18,900 | 37億4288万 | +3.88% |
| 12/01 | 265 | 265 | 259 | 263 | -0.75% | 5,800 | 36億7305万 | +2.33% |
| 11/28 | 263 | 265 | 261 | 265 | +1.53% | 6,200 | 37億99万 | +3.11% |
| 11/27 | （IR情報）15:30 2026年1月期第3四半期オンライン決算説明会のお知らせ |
| 11/27 | 259 | 261 | 258 | 261 | +1.16% | 6,800 | 36億4512万 | +1.95% |
| 11/26 | 255 | 258 | 252 | 258 | +1.18% | 7,700 | 36億322万 | +0.78% |
| 11/25 | 249 | 255 | 249 | 255 | +2.41% | 11,600 | 35億6133万 | -0.39% |
| 11/21 | （IR情報）15:30 本社移転に関するお知らせ |
| 11/21 | 250 | 252 | 244 | 249 | -1.19% | 10,600 | 34億7753万 | -2.73% |
| 11/20 | 253 | 254 | 252 | 252 | -0.4% | 4,400 | 35億1943万 | -1.56% |
| 11/19 | 254 | 254 | 245 | 253 | +1.2% | 43,200 | 35億3339万 | -1.17% |
| 11/18 | 253 | 256 | 250 | 250 | -3.1% | 22,500 | 34億9150万 | -2.34% |
| 11/17 | 256 | 261 | 256 | 258 | -0.39% | 6,800 | 36億322万 | +0.78% |
| 11/14 | 266 | 266 | 257 | 259 | -2.26% | 9,100 | 36億1719万 | +1.57% |
| 11/13 | 265 | 266 | 263 | 265 | 0% | 18,800 | 37億99万 | +3.92% |
| 11/12 | 262 | 265 | 258 | 265 | +1.53% | 20,600 | 37億99万 | +4.33% |
| 11/11 | 264 | 264 | 261 | 261 | -0.38% | 6,800 | 36億4512万 | +2.76% |
| 11/10 | 259 | 265 | 259 | 262 | +1.55% | 7,700 | 36億5909万 | +3.56% |
| 11/07 | 254 | 263 | 254 | 258 | +1.57% | 22,800 | 36億322万 | +1.98% |
| 11/06 | 250 | 255 | 250 | 254 | +2.01% | 4,600 | 35億4736万 | +0.79% |
| 11/05 | 247 | 250 | 244 | 249 | +1.22% | 21,700 | 34億7753万 | -1.19% |
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。
