| 2026 |
| 04/22 | 904 | 920 | 901 | 912 | +0.88% | 58,000 | 132億9267万 | +3.05% |
| 04/21 | （5%ルール）SBINM（7.89%）SBI証券（1.36%） |
| 04/21 | 911 | 912 | 901 | 904 | 0% | 26,000 | 131億7607万 | +2.15% |
| 04/20 | 914 | 915 | 901 | 904 | -0.99% | 42,500 | 131億7607万 | +1.92% |
| 04/17 | 914 | 919 | 904 | 913 | +0.44% | 43,000 | 133億724万 | +2.82% |
| 04/16 | 910 | 925 | 904 | 909 | +1.22% | 73,200 | 132億4894万 | +2.13% |
| 04/15 | 897 | 915 | 895 | 898 | +1.13% | 71,500 | 130億8861万 | +0.67% |
| 04/14 | 905 | 906 | 886 | 888 | -0.22% | 41,000 | 129億4286万 | -0.78% |
| 04/13 | 885 | 901 | 879 | 890 | +1.02% | 92,800 | 129億7201万 | -0.89% |
| 04/10 | 914 | 918 | 881 | 881 | -3.72% | 83,600 | 128億4083万 | -2.33% |
| 04/09 | 893 | 915 | 890 | 915 | +3.39% | 134,000 | 133億3639万 | +0.99% |
| 04/08 | 863 | 899 | 863 | 885 | +3.51% | 120,700 | 128億9914万 | -2.32% |
| 04/07 | 842 | 856 | 835 | 855 | +1.79% | 57,100 | 124億6188万 | -5.73% |
| 04/06 | 848 | 848 | 835 | 840 | +0.6% | 81,000 | 122億4325万 | -6.98% |
| 04/03 | （5%ルール）SBINM（7.89%）SBI証券（0.84%） |
| 04/03 | 835 | 846 | 831 | 835 | 0% | 83,700 | 121億7037万 | -7.22% |
| 04/02 | 842 | 857 | 830 | 835 | -0.83% | 112,900 | 121億7037万 | -6.91% |
| 04/01 | 849 | 854 | 840 | 842 | +1.45% | 88,700 | 122億7240万 | -5.82% |
| 03/31 | 820 | 847 | 819 | 830 | +0.73% | 91,000 | 120億9749万 | -6.74% |
| 03/30 | 843 | 844 | 812 | 824 | -7.42% | 172,800 | 120億1004万 | -7% |
| 03/27 | 879 | 896 | 873 | 890 | +0.11% | 200,500 | 129億7201万 | +0.79% |
| 03/26 | 922 | 926 | 885 | 889 | -2.09% | 190,000 | 129億5744万 | +1.37% |
| 03/25 | 919 | 920 | 908 | 908 | +0.22% | 133,500 | 132億3437万 | +4.37% |
| 03/24 | 915 | 917 | 893 | 906 | +1% | 120,000 | 132億522万 | +5.1% |
| 03/23 | 913 | 913 | 892 | 897 | -3.34% | 128,700 | 130億7404万 | +4.91% |
| 03/19 | 938 | 938 | 917 | 928 | -1.8% | 98,200 | 135億2587万 | +9.43% |
| 03/18 | 935 | 951 | 929 | 945 | +2.05% | 136,000 | 137億7365万 | +12.5% |
| 03/17 | 947 | 954 | 925 | 926 | -0.75% | 82,000 | 134億9672万 | +11.43% |
| 03/16 | 936 | 944 | 930 | 933 | -1.27% | 119,800 | 135億9875万 | +13.5% |
| 03/13 | 945 | 957 | 930 | 945 | -0.63% | 210,200 | 137億7365万 | +16.24% |
| 03/12 | 982 | 997 | 936 | 951 | -2.26% | 299,800 | 138億6111万 | +18.28% |
| 03/11 | 977 | 984 | 965 | 973 | +0.93% | 146,700 | 141億8176万 | +22.54% |
| 03/10 | （5%ルール）近藤太香巳（1.85%）NEXYZ.Group（50.05%） |
| 03/10 | 973 | 988 | 951 | 964 | +0.21% | 150,200 | 140億5058万 | +23.12% |
| 03/09 | （IR情報）15:30 株式会社NEXYZ.Groupへの第三者割当による自己株式の処分の払込完了に関するお知らせ |
| 03/09 | 982 | 987 | 940 | 962 | -3.99% | 300,400 | 140億2143万 | +24.45% |
| 03/06 | 974 | 1,018 | 974 | 1,002 | +2.87% | 367,000 | 146億445万 | +31.32% |
| 03/05 | 933 | 990 | 930 | 974 | +6.1% | 602,200 | 141億9634万 | +29.69% |
| 03/04 | 970 | 976 | 881 | 918 | +2.11% | 1,348,000 | 133億8012万 | +23.89% |
| 03/03 | 899 | 899 | 899 | 899 | +20.03% | 29,800 | 131億319万 | +22.81% |
| 03/02 | （IR情報）16:15 配当予想の修正(特別配当及び中間配当の実施)に関するお知らせ |
| 03/02 | 761 | 761 | 743 | 749 | -3.1% | 151,700 | 109億1689万 | +3.45% |
| 02/27 | 760 | 773 | 756 | 773 | +2.79% | 32,700 | 112億6670万 | +6.92% |
| 02/26 | 769 | 769 | 749 | 752 | -1.44% | 53,800 | 109億6062万 | +4.44% |
| 02/25 | 757 | 774 | 755 | 763 | +1.06% | 63,400 | 111億2095万 | +6.27% |
| 02/24 | 734 | 762 | 732 | 755 | +3.28% | 63,400 | 110億435万 | +5.59% |
| 02/20 | （IR情報）16:00 株式会社NEXYZ.Groupを割当予定先とする第三者割当による自己株式の処分に関するお知らせ |
| 02/20 | 745 | 759 | 720 | 731 | -1.88% | 128,000 | 106億5454万 | +2.52% |
| 02/19 | 731 | 749 | 730 | 745 | +2.76% | 93,500 | 108億5859万 | +4.49% |
| 02/18 | 729 | 736 | 723 | 725 | -0.28% | 33,000 | 105億6709万 | +1.97% |
| 02/17 | 716 | 731 | 716 | 727 | +2.11% | 66,800 | 105億9624万 | +2.39% |
| 02/16 | 715 | 725 | 674 | 712 | -2.47% | 324,200 | 103億7761万 | +0.42% |
| 02/13 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 通期連結業績予想の上方修正及び特別利益の計上に関するお知らせ |
| 02/13 | 727 | 736 | 711 | 730 | +0.41% | 82,600 | 106億3996万 | +2.96% |
| 02/12 | 730 | 735 | 720 | 727 | -0.27% | 76,100 | 105億9624万 | +2.68% |
| 02/10 | 708 | 729 | 701 | 729 | +2.97% | 101,800 | 106億2539万 | +3.11% |
| 02/09 | 709 | 710 | 702 | 708 | +0.14% | 48,700 | 103億1931万 | +0.28% |
| 02/06 | 707 | 710 | 699 | 707 | -0.14% | 55,400 | 103億473万 | +0.14% |
| 02/05 | 708 | 714 | 698 | 708 | 0% | 76,600 | 103億1931万 | +0.28% |
| 02/04 | 704 | 710 | 700 | 708 | +0.43% | 52,400 | 103億1931万 | +0.28% |
| 02/03 | 706 | 710 | 699 | 705 | +0.14% | 49,100 | 102億7558万 | -0.14% |
| 02/02 | 711 | 713 | 702 | 704 | -0.98% | 32,600 | 102億6101万 | -0.28% |
| 01/30 | 705 | 713 | 705 | 711 | +0.14% | 17,300 | 103億6303万 | +0.85% |
| 01/29 | 705 | 712 | 704 | 710 | +0.28% | 22,200 | 103億4846万 | +0.85% |
| 01/28 | 712 | 713 | 705 | 708 | -0.28% | 17,100 | 103億1931万 | +0.57% |
| 01/27 | 707 | 717 | 705 | 710 | +0.28% | 17,200 | 103億4846万 | +0.85% |
| 01/26 | 702 | 711 | 702 | 708 | +1.14% | 28,800 | 103億1931万 | +0.71% |
| 01/23 | 704 | 708 | 698 | 700 | -0.99% | 32,100 | 102億271万 | -0.28% |
| 01/22 | 703 | 714 | 699 | 707 | +1.29% | 24,200 | 103億473万 | +0.71% |
| 01/21 | 699 | 700 | 692 | 698 | -0.71% | 27,800 | 101億7355万 | -0.71% |
| 01/20 | 709 | 710 | 700 | 703 | -0.28% | 24,200 | 102億4643万 | -0.28% |
| 01/19 | 706 | 707 | 702 | 705 | 0% | 11,000 | 102億7558万 | -0.42% |
| 01/16 | 717 | 717 | 699 | 705 | -1.12% | 19,200 | 102億7558万 | -0.84% |
| 01/15 | 701 | 713 | 701 | 713 | +2.15% | 14,400 | 103億9218万 | 0% |
| 01/14 | 703 | 708 | 698 | 698 | 0% | 22,500 | 101億7355万 | -2.51% |
| 01/13 | 710 | 714 | 697 | 698 | -1.69% | 49,900 | 101億7355万 | -3.06% |
| 01/09 | 709 | 716 | 708 | 710 | +0.71% | 12,000 | 103億4846万 | -1.93% |
| 01/08 | 716 | 717 | 703 | 705 | -0.7% | 26,300 | 102億7558万 | -3.03% |
| 01/07 | 715 | 720 | 706 | 710 | -0.7% | 29,200 | 103億4846万 | -2.87% |
| 01/06 | 708 | 718 | 705 | 715 | +1.85% | 36,200 | 104億2133万 | -2.72% |
| 01/05 | 709 | 711 | 699 | 702 | +0.43% | 26,300 | 102億3186万 | -4.88% |
| 2025 |
| 12/30 | 708 | 711 | 699 | 699 | -1.83% | 15,500 | 101億8813万 | -5.67% |
| 12/29 | 715 | 717 | 704 | 712 | +0.56% | 37,600 | 103億7761万 | -4.43% |
| 12/26 | 704 | 712 | 703 | 708 | -0.42% | 33,400 | 103億1931万 | -5.6% |
| 12/25 | 690 | 711 | 676 | 711 | +2.89% | 91,500 | 103億6303万 | -5.7% |
| 12/24 | 689 | 700 | 675 | 691 | +0.88% | 155,100 | 100億7153万 | -8.96% |
| 12/23 | 692 | 703 | 680 | 685 | -0.72% | 73,900 | 99億8408万 | -10.34% |
| 12/22 | 710 | 711 | 688 | 690 | -2.82% | 36,600 | 100億5695万 | -10.27% |
| 12/19 | 702 | 720 | 702 | 710 | +1.14% | 36,000 | 103億4846万 | -8.15% |
| 12/18 | 684 | 706 | 680 | 702 | +3.54% | 50,300 | 102億3186万 | -9.65% |
| 12/17 | （IR情報）15:30 支配株主等に関する事項について |
| 12/17 | 694 | 694 | 676 | 678 | -2.02% | 61,600 | 98億8205万 | -13.08% |
| 12/16 | 710 | 710 | 686 | 692 | -3.22% | 79,300 | 100億8610万 | -11.73% |
| 12/15 | 722 | 722 | 708 | 715 | -0.56% | 37,100 | 104億2133万 | -9.26% |
| 12/12 | 737 | 744 | 713 | 719 | -4.13% | 81,000 | 104億7964万 | -8.99% |
| 12/11 | 780 | 782 | 739 | 750 | -3.23% | 74,100 | 109億3147万 | -5.42% |
| 12/10 | 773 | 780 | 770 | 775 | -0.64% | 28,100 | 112億9585万 | -2.27% |
| 12/09 | 763 | 784 | 760 | 780 | +2.63% | 28,800 | 113億6873万 | -1.64% |
| 12/08 | 785 | 785 | 735 | 760 | -3.92% | 120,100 | 110億7722万 | -4.16% |
| 12/05 | 798 | 798 | 780 | 791 | -1.13% | 31,800 | 115億2906万 | -0.25% |
| 12/04 | 788 | 800 | 783 | 800 | +1.27% | 13,500 | 116億6024万 | +0.88% |
| 12/03 | 791 | 798 | 789 | 790 | -0.63% | 18,300 | 115億1448万 | 0% |
| 12/02 | 799 | 806 | 789 | 795 | 0% | 27,500 | 115億8736万 | +0.76% |
| 12/01 | 798 | 800 | 793 | 795 | -0.38% | 27,100 | 115億8736万 | +0.89% |
| 11/28 | 799 | 805 | 798 | 798 | +0.5% | 18,000 | 116億3108万 | +1.4% |
| 11/27 | 788 | 797 | 788 | 794 | -0.25% | 13,400 | 115億7278万 | +1.02% |
| 11/26 | 808 | 808 | 791 | 796 | -0.38% | 19,300 | 116億193万 | +1.53% |
| 11/25 | 820 | 821 | 793 | 799 | -2.68% | 48,300 | 116億4566万 | +2.04% |
| 11/21 | （IR情報）8:30 東京証券取引所スタンダード市場への市場区分変更に関するお知らせ |
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。
