| 2026 |
| 03/06 | 993 | 1,020 | 993 | 1,020 | +1.8% | 37,900 | 201億4887万 | -0.87% |
| 03/05 | 989 | 1,009 | 988 | 1,002 | +5.7% | 91,500 | 197億9330万 | -2.72% |
| 03/04 | 960 | 979 | 930 | 948 | -3.76% | 195,400 | 187億2660万 | -8.23% |
| 03/03 | 1,010 | 1,015 | 985 | 985 | -2.38% | 66,600 | 194億5749万 | -5.01% |
| 03/02 | 1,012 | 1,024 | 1,003 | 1,009 | -1.27% | 64,800 | 199億3158万 | -3.17% |
| 02/27 | 1,013 | 1,025 | 1,005 | 1,022 | +0.89% | 60,700 | 201億8838万 | -2.11% |
| 02/26 | 993 | 1,016 | 985 | 1,013 | +1.4% | 91,500 | 200億1059万 | -3.15% |
| 02/25 | 1,010 | 1,020 | 995 | 999 | -0.4% | 111,800 | 197億3404万 | -4.77% |
| 02/24 | 1,011 | 1,018 | 993 | 1,003 | -1.18% | 104,600 | 198億1306万 | -4.84% |
| 02/20 | 1,030 | 1,030 | 1,004 | 1,015 | -1.46% | 102,200 | 200億5010万 | -4.06% |
| 02/19 | 1,041 | 1,042 | 1,027 | 1,030 | -0.96% | 34,400 | 203億4641万 | -2.92% |
| 02/18 | 1,039 | 1,042 | 1,027 | 1,040 | +0.19% | 50,700 | 205億4395万 | -2.07% |
| 02/17 | 1,047 | 1,051 | 1,026 | 1,038 | -0.57% | 63,200 | 205億444万 | -2.35% |
| 02/16 | 1,038 | 1,051 | 1,028 | 1,044 | +2.25% | 73,800 | 206億2296万 | -2.06% |
| 02/13 | 1,050 | 1,051 | 1,020 | 1,021 | -2.76% | 105,500 | 201億6862万 | -4.31% |
| 02/12 | 1,060 | 1,063 | 1,045 | 1,050 | -0.76% | 54,600 | 207億4149万 | -1.78% |
| 02/10 | 1,045 | 1,070 | 1,042 | 1,058 | +1.34% | 58,900 | 208億9952万 | -1.12% |
| 02/09 | 1,047 | 1,061 | 1,033 | 1,044 | +2.05% | 67,700 | 206億2296万 | -2.43% |
| 02/06 | 1,038 | 1,041 | 1,021 | 1,023 | -2.76% | 84,800 | 202億813万 | -4.57% |
| 02/05 | 1,035 | 1,061 | 1,032 | 1,052 | +0.19% | 68,800 | 207億8099万 | -2.23% |
| 02/04 | 1,080 | 1,082 | 1,043 | 1,050 | -2.14% | 83,700 | 207億4149万 | -2.51% |
| 02/03 | 1,107 | 1,107 | 1,072 | 1,073 | -1.65% | 51,500 | 211億9582万 | -0.65% |
| 02/02 | 1,073 | 1,105 | 1,073 | 1,091 | +2.73% | 103,100 | 215億5139万 | +0.93% |
| 01/30 | 1,047 | 1,070 | 1,047 | 1,062 | +2.71% | 54,800 | 209億7853万 | -1.76% |
| 01/29 | （IR情報）15:30 楽待株式会社、テクノロジー企業成長率ランキング「Technology Fast 50 2025」で49位を受賞 |
| 01/29 | 1,028 | 1,040 | 1,017 | 1,034 | -0.58% | 84,800 | 204億2542万 | -4.52% |
| 01/28 | 1,064 | 1,065 | 1,040 | 1,040 | -2.89% | 108,700 | 205億4395万 | -4.24% |
| 01/27 | 1,064 | 1,071 | 1,045 | 1,071 | +0.66% | 47,600 | 211億5631万 | -1.47% |
| 01/26 | 1,090 | 1,090 | 1,063 | 1,064 | -3.1% | 57,300 | 210億1804万 | -2.21% |
| 01/23 | 1,071 | 1,111 | 1,066 | 1,098 | +2.81% | 61,500 | 216億8967万 | +0.55% |
| 01/22 | 1,078 | 1,081 | 1,060 | 1,068 | -0.09% | 22,800 | 210億9705万 | -2.38% |
| 01/21 | 1,082 | 1,082 | 1,055 | 1,069 | -2.11% | 77,800 | 211億1681万 | -2.73% |
| 01/20 | 1,122 | 1,122 | 1,091 | 1,092 | -2.33% | 49,500 | 215億7114万 | -1.09% |
| 01/19 | 1,115 | 1,127 | 1,092 | 1,118 | +0.63% | 64,900 | 220億8474万 | +0.9% |
| 01/16 | 1,100 | 1,123 | 1,091 | 1,111 | +2.4% | 103,500 | 219億4647万 | 0% |
| 01/15 | 1,050 | 1,090 | 1,049 | 1,085 | +3.24% | 69,700 | 214億3287万 | -2.69% |
| 01/14 | 1,070 | 1,075 | 1,047 | 1,051 | -1.96% | 83,100 | 207億6124万 | -5.91% |
| 01/13 | 1,116 | 1,116 | 1,065 | 1,072 | -2.9% | 126,500 | 211億7607万 | -4.37% |
| 01/09 | 1,098 | 1,110 | 1,086 | 1,104 | +1.66% | 66,200 | 218億819万 | -1.69% |
| 01/08 | 1,073 | 1,094 | 1,073 | 1,086 | +1.59% | 89,000 | 214億5262万 | -3.38% |
| 01/07 | 1,075 | 1,077 | 1,060 | 1,069 | -0.09% | 56,700 | 211億1681万 | -5.06% |
| 01/06 | 1,059 | 1,080 | 1,059 | 1,070 | +0.47% | 76,100 | 211億3656万 | -5.23% |
| 01/05 | 1,078 | 1,092 | 1,060 | 1,065 | -2.11% | 121,600 | 210億3779万 | -5.92% |
| 2025 |
| 12/30 | 1,104 | 1,109 | 1,086 | 1,088 | -1.72% | 49,900 | 214億9213万 | -4.14% |
| 12/29 | 1,097 | 1,107 | 1,087 | 1,107 | +1.37% | 78,800 | 218億6745万 | -2.64% |
| 12/26 | 1,110 | 1,117 | 1,085 | 1,092 | -2.59% | 121,300 | 215億7114万 | -4.04% |
| 12/25 | 1,107 | 1,124 | 1,085 | 1,121 | +2.66% | 112,000 | 221億4400万 | -1.58% |
| 12/24 | 1,101 | 1,111 | 1,090 | 1,092 | -1.09% | 56,200 | 215億7114万 | -4.13% |
| 12/23 | 1,090 | 1,113 | 1,090 | 1,104 | +1.01% | 69,400 | 218億819万 | -3.24% |
| 12/22 | 1,122 | 1,129 | 1,087 | 1,093 | -2.58% | 116,900 | 215億9090万 | -4.29% |
| 12/19 | 1,081 | 1,123 | 1,078 | 1,122 | +4.76% | 94,300 | 221億6376万 | -2.01% |
| 12/18 | 1,070 | 1,099 | 1,062 | 1,071 | -2.28% | 170,700 | 211億5631万 | -6.71% |
| 12/17 | 1,136 | 1,136 | 1,081 | 1,096 | -4.7% | 291,800 | 216億5016万 | -5.03% |
| 12/16 | 1,186 | 1,193 | 1,139 | 1,150 | -0.61% | 235,200 | 227億1687万 | -0.61% |
| 12/15 | 1,200 | 1,220 | 1,130 | 1,157 | -3.58% | 718,400 | 228億5514万 | -0.17% |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算説明資料 |
| 12/12 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 1,201 | 1,217 | 1,183 | 1,200 | +1.69% | 339,500 | 237億456万 | +3.54% |
| 12/11 | 1,205 | 1,210 | 1,177 | 1,180 | -1.67% | 157,500 | 233億948万 | +1.99% |
| 12/10 | 1,205 | 1,214 | 1,180 | 1,200 | +0.08% | 175,300 | 237億456万 | +3.72% |
| 12/09 | 1,223 | 1,250 | 1,172 | 1,199 | +0.33% | 262,000 | 236億8480万 | +3.81% |
| 12/08 | 1,145 | 1,200 | 1,137 | 1,195 | +4.82% | 94,000 | 236億579万 | +3.46% |
| 12/05 | 1,140 | 1,149 | 1,124 | 1,140 | 0% | 51,300 | 225億1933万 | -1.21% |
| 12/04 | 1,141 | 1,159 | 1,122 | 1,140 | +0.44% | 69,900 | 225億1933万 | -1.38% |
| 12/03 | 1,119 | 1,148 | 1,119 | 1,135 | +1.52% | 70,500 | 224億2056万 | -2.24% |
| 12/02 | 1,130 | 1,136 | 1,117 | 1,118 | -1.93% | 54,900 | 220億8474万 | -4.12% |
| 12/01 | 1,164 | 1,164 | 1,127 | 1,140 | -0.44% | 52,400 | 225億1933万 | -2.73% |
| 11/28 | 1,160 | 1,162 | 1,142 | 1,145 | -1.21% | 24,700 | 226億1810万 | -2.72% |
| 11/27 | 1,135 | 1,164 | 1,130 | 1,159 | +2.02% | 54,900 | 228億9465万 | -2.11% |
| 11/26 | 1,127 | 1,145 | 1,127 | 1,136 | +0.8% | 36,900 | 224億4031万 | -4.38% |
| 11/25 | 1,142 | 1,142 | 1,120 | 1,127 | -1.23% | 38,900 | 222億6253万 | -5.45% |
| 11/21 | 1,100 | 1,148 | 1,091 | 1,141 | +1.6% | 53,100 | 225億3908万 | -4.6% |
| 11/20 | 1,125 | 1,144 | 1,118 | 1,123 | +0.27% | 34,100 | 221億8351万 | -6.42% |
| 11/19 | 1,130 | 1,139 | 1,110 | 1,120 | -1.23% | 52,800 | 221億2425万 | -6.98% |
| 11/18 | 1,126 | 1,140 | 1,103 | 1,134 | +0.09% | 81,500 | 224億80万 | -6.2% |
| 11/17 | 1,152 | 1,164 | 1,131 | 1,133 | -2.91% | 71,300 | 223億8105万 | -6.6% |
| 11/14 | 1,172 | 1,183 | 1,157 | 1,167 | -2.1% | 45,500 | 230億5268万 | -4.19% |
| 11/13 | 1,218 | 1,218 | 1,187 | 1,192 | -2.05% | 48,700 | 235億4652万 | -2.53% |
| 11/12 | 1,190 | 1,224 | 1,184 | 1,217 | +2.79% | 66,200 | 240億4037万 | -0.98% |
| 11/11 | 1,192 | 1,195 | 1,176 | 1,184 | +0.25% | 36,900 | 233億8849万 | -3.9% |
| 11/10 | 1,168 | 1,192 | 1,166 | 1,181 | +1.99% | 41,200 | 233億2923万 | -4.45% |
| 11/07 | 1,141 | 1,167 | 1,141 | 1,158 | +0.17% | 34,000 | 228億7490万 | -6.61% |
| 11/06 | 1,185 | 1,185 | 1,156 | 1,156 | -2.03% | 50,600 | 228億3539万 | -7.22% |
| 11/05 | 1,155 | 1,180 | 1,138 | 1,180 | +1.29% | 95,900 | 233億948万 | -6.05% |
| 11/04 | 1,180 | 1,182 | 1,138 | 1,165 | -1.6% | 126,100 | 230億1317万 | -7.98% |
| 10/31 | 1,176 | 1,204 | 1,160 | 1,184 | 0% | 84,900 | 233億8849万 | -7.14% |
| 10/30 | 1,190 | 1,191 | 1,172 | 1,184 | -0.5% | 98,100 | 250億4609万 | -7.79% |
| 10/29 | 1,251 | 1,253 | 1,184 | 1,190 | -5.41% | 160,200 | 251億7302万 | -8.04% |
| 10/28 | 1,261 | 1,280 | 1,254 | 1,258 | -0.24% | 60,900 | 266億1148万 | -3.45% |
| 10/27 | （IR情報）15:30 支配株主等に関する事項 |
| 10/27 | 1,293 | 1,298 | 1,257 | 1,261 | -0.86% | 69,000 | 266億7494万 | -3.74% |
| 10/24 | 1,267 | 1,292 | 1,253 | 1,272 | +0.39% | 103,400 | 269億763万 | -3.34% |
| 10/23 | 1,300 | 1,300 | 1,261 | 1,267 | -2.91% | 67,300 | 268億186万 | -4.16% |
| 10/22 | （5%ルール）坂口直大（68.3%）坂口幸亜（0.51%） |
| 10/22 | 1,262 | 1,308 | 1,262 | 1,305 | +3.65% | 130,700 | 276億570万 | -1.95% |
| 10/21 | 1,241 | 1,267 | 1,222 | 1,259 | +0.48% | 108,500 | 266億3263万 | -5.12% |
| 10/20 | 1,225 | 1,256 | 1,209 | 1,253 | +3.9% | 82,200 | 265億571万 | -5.43% |
| 10/17 | 1,229 | 1,229 | 1,180 | 1,206 | -2.74% | 112,000 | 255億1148万 | -8.84% |
| 10/16 | 1,259 | 1,259 | 1,235 | 1,240 | +0.08% | 47,700 | 262億3071万 | -6.27% |
| 10/15 | 1,230 | 1,246 | 1,230 | 1,239 | +0.81% | 46,800 | 262億955万 | -6.14% |
| 10/14 | 1,250 | 1,254 | 1,210 | 1,229 | -2.23% | 130,300 | 259億9802万 | -6.61% |
| 10/10 | 1,244 | 1,261 | 1,234 | 1,257 | +0.32% | 71,200 | 265億9032万 | -4.19% |
| 10/09 | 1,295 | 1,301 | 1,241 | 1,253 | -3.17% | 160,000 | 265億571万 | -4.13% |
| 10/08 | 1,326 | 1,340 | 1,288 | 1,294 | -2.41% | 102,800 | 273億7301万 | -0.77% |
| 10/07 | （5%ルール）坂口直大（63.82%）坂口幸亜（0.47%） |
| 10/07 | 1,330 | 1,348 | 1,290 | 1,326 | +1.69% | 150,100 | 280億4993万 | +2% |
| 10/06 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 10/06 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
