| 2026 |
| 04/02 | 1,315 | 1,348 | 1,299 | 1,311 | +0.77% | 282,500 | 370億9605万 | +4.88% |
| 04/01 | 1,272 | 1,301 | 1,259 | 1,301 | +5.86% | 242,800 | 368億1309万 | +4.5% |
| 03/31 | 1,203 | 1,247 | 1,203 | 1,229 | +0.33% | 140,100 | 347億7578万 | -0.97% |
| 03/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 173,098株（0.61%）+0.01% |
| 03/30 | 1,222 | 1,236 | 1,210 | 1,225 | -4.89% | 387,100 | 346億6260万 | -1.13% |
| 03/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 171,398株（0.6%）+0.05% |
| 03/27 | 1,300 | 1,300 | 1,265 | 1,288 | +1.42% | 433,900 | 364億4524万 | +4.04% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,698株（0.55%）-0.03% |
| 03/26 | 1,278 | 1,294 | 1,255 | 1,270 | +1.28% | 191,300 | 359億3592万 | +2.92% |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 165,298株（0.58%）+0.06% |
| 03/25 | 1,231 | 1,261 | 1,231 | 1,254 | +2.12% | 206,200 | 354億8318万 | +2.12% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 149,398株（0.52%）再IN |
| 03/24 | 1,218 | 1,234 | 1,211 | 1,228 | +3.8% | 200,900 | 347億4748万 | +0.57% |
| 03/23 | 1,211 | 1,211 | 1,179 | 1,183 | -4.06% | 204,000 | 334億7416万 | -2.47% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 75,956株（0.26%）-0.34%義務消失 |
| 03/19 | 1,265 | 1,265 | 1,233 | 1,233 | -3.52% | 188,100 | 348億8896万 | +2.07% |
| 03/18 | （IR情報）16:00 取締役候補者の選任及び執行役員人事に関するお知らせ |
| 03/18 | （IR情報）16:00 海外子会社設立に関するお知らせ |
| 03/18 | （IR情報）16:00 2026年2月度月次概況(速報)のお知らせ |
| 03/18 | 1,270 | 1,280 | 1,263 | 1,278 | +0.39% | 148,200 | 361億6228万 | +6.41% |
| 03/17 | 1,296 | 1,296 | 1,268 | 1,273 | +0.08% | 206,100 | 360億2080万 | +6.8% |
| 03/16 | 1,299 | 1,310 | 1,267 | 1,272 | -1.7% | 276,100 | 359億9251万 | +7.52% |
| 03/13 | 1,290 | 1,307 | 1,283 | 1,294 | -0.54% | 194,800 | 366億1502万 | +10.22% |
| 03/12 | 1,302 | 1,356 | 1,299 | 1,301 | -1.36% | 594,200 | 368億1309万 | +11.77% |
| 03/11 | 1,271 | 1,322 | 1,266 | 1,319 | +5.86% | 402,400 | 373億2242万 | +14.4% |
| 03/10 | 1,239 | 1,249 | 1,212 | 1,246 | +1.3% | 232,600 | 352億5681万 | +9.2% |
| 03/09 | 1,205 | 1,230 | 1,195 | 1,230 | -0.4% | 407,700 | 348億408万 | +8.56% |
| 03/06 | 1,209 | 1,235 | 1,208 | 1,235 | +2.24% | 189,300 | 349億4556万 | +9.78% |
| 03/05 | 1,216 | 1,230 | 1,199 | 1,208 | +1.51% | 195,200 | 341億8156万 | +8.24% |
| 03/04 | 1,180 | 1,210 | 1,167 | 1,190 | +0.68% | 320,100 | 336億7224万 | +7.3% |
| 03/03 | 1,250 | 1,250 | 1,182 | 1,182 | -5.74% | 223,300 | 334億4587万 | +7.26% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 170,056株（0.6%）+0.06% |
| 03/02 | 1,237 | 1,263 | 1,227 | 1,254 | -0.32% | 289,300 | 354億8318万 | +14.21% |
| 02/27 | 1,219 | 1,265 | 1,197 | 1,258 | +6.7% | 413,200 | 355億9636万 | +15.41% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 154,456株（0.54%）再IN |
| 02/26 | 1,187 | 1,195 | 1,176 | 1,179 | -1.34% | 243,900 | 333億6098万 | +8.96% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 139,656株（0.49%）-0.01%義務消失 |
| 02/25 | （IR情報）11:00 “平成プリ”で話題の企画第2弾の詳細をついに解禁！「DEAR 令和&平成 ウチらの伝説プリ PINK編」が3月2日より撮影可能に！ |
| 02/25 | 1,198 | 1,204 | 1,183 | 1,195 | -0.33% | 238,600 | 338億1372万 | +10.96% |
| 02/24 | 1,174 | 1,208 | 1,154 | 1,199 | +1.61% | 228,800 | 339億2690万 | +11.95% |
| 02/20 | 1,204 | 1,213 | 1,175 | 1,180 | -2.07% | 176,600 | 333億8928万 | +10.69% |
| 02/19 | （IR情報）11:00 「プリでアソブ」体験型展示「ウチらのプリ展～Dear令和 By 平成～」3月20日（金）～4月5日（日）にプリの聖地・渋谷で開催！ |
| 02/19 | 1,200 | 1,211 | 1,172 | 1,205 | +1.6% | 346,900 | 340億9668万 | +13.47% |
| 02/18 | 1,155 | 1,190 | 1,144 | 1,186 | +6.27% | 567,200 | 335億5905万 | +12.31% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 142,500株（0.5%）再IN |
| 02/17 | 1,102 | 1,129 | 1,095 | 1,116 | +2.86% | 307,100 | 315億7833万 | +6.18% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 141,300株（0.49%）-0.02%義務消失 |
| 02/16 | 1,099 | 1,107 | 1,071 | 1,085 | +5.44% | 398,600 | 307億116万 | +3.33% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 人事異動に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年1月度月次概況(速報)のお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,055 | 1,055 | 1,028 | 1,029 | -2.92% | 185,500 | 291億1658万 | -1.91% |
| 02/12 | 1,070 | 1,071 | 1,060 | 1,060 | -0.09% | 132,500 | 299億9376万 | +0.86% |
| 02/10 | 1,052 | 1,061 | 1,050 | 1,061 | +0.86% | 79,200 | 300億2205万 | +0.95% |
| 02/09 | 1,056 | 1,056 | 1,044 | 1,052 | +1.06% | 108,700 | 297億6739万 | +0.1% |
| 02/06 | 1,050 | 1,053 | 1,039 | 1,041 | -0.86% | 93,600 | 294億5613万 | -0.95% |
| 02/05 | 1,045 | 1,056 | 1,041 | 1,050 | +1.06% | 80,400 | 297億1080万 | -0.28% |
| 02/04 | 1,039 | 1,045 | 1,036 | 1,039 | +0.39% | 68,700 | 293億9954万 | -1.33% |
| 02/03 | 1,030 | 1,040 | 1,026 | 1,035 | +1.27% | 90,600 | 292億8636万 | -1.9% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 145,200株（0.51%）新規 |
| 02/02 | 1,032 | 1,037 | 1,022 | 1,022 | -0.68% | 107,500 | 289億1851万 | -3.22% |
| 01/30 | 1,017 | 1,032 | 1,017 | 1,029 | +0.59% | 92,800 | 291億1658万 | -2.74% |
| 01/29 | 1,016 | 1,023 | 1,004 | 1,023 | +0.59% | 109,500 | 289億4680万 | -3.4% |
| 01/28 | 1,027 | 1,027 | 1,013 | 1,017 | -1.26% | 108,500 | 287億7703万 | -4.06% |
| 01/27 | 1,035 | 1,035 | 1,026 | 1,030 | -0.39% | 93,900 | 291億4488万 | -3.01% |
| 01/26 | 1,057 | 1,057 | 1,032 | 1,034 | -3.27% | 172,000 | 292億5806万 | -2.73% |
| 01/23 | （IR情報）16:00 2025年12月度月次概況(速報)のお知らせ |
| 01/23 | 1,063 | 1,071 | 1,060 | 1,069 | +0.56% | 85,200 | 302億4842万 | +0.56% |
| 01/22 | 1,049 | 1,066 | 1,048 | 1,063 | +1.72% | 84,600 | 300億7864万 | 0% |
| 01/21 | 1,050 | 1,050 | 1,037 | 1,045 | -0.67% | 85,200 | 295億6932万 | -1.6% |
| 01/20 | 1,060 | 1,060 | 1,050 | 1,052 | -0.75% | 79,200 | 297億6739万 | -0.94% |
| 01/19 | 1,065 | 1,066 | 1,055 | 1,060 | -0.38% | 62,300 | 299億9376万 | -0.19% |
| 01/16 | 1,069 | 1,071 | 1,055 | 1,064 | -0.65% | 69,600 | 301億694万 | +0.19% |
| 01/15 | 1,066 | 1,073 | 1,063 | 1,071 | +0.47% | 51,100 | 303億501万 | +0.85% |
| 01/14 | 1,070 | 1,073 | 1,060 | 1,066 | 0% | 58,100 | 301億6353万 | +0.47% |
| 01/13 | 1,077 | 1,080 | 1,058 | 1,066 | -0.84% | 120,600 | 301億6353万 | +0.57% |
| 01/09 | 1,073 | 1,080 | 1,072 | 1,075 | +0.75% | 41,900 | 304億1820万 | +1.51% |
| 01/08 | 1,072 | 1,078 | 1,067 | 1,067 | -1.39% | 50,700 | 301億9183万 | +0.76% |
| 01/07 | 1,064 | 1,083 | 1,057 | 1,082 | +1.69% | 80,500 | 306億1627万 | +2.27% |
| 01/06 | 1,053 | 1,069 | 1,053 | 1,064 | +0.95% | 92,800 | 301億694万 | +0.57% |
| 01/05 | 1,069 | 1,073 | 1,053 | 1,054 | -1.31% | 104,300 | 298億2398万 | -0.38% |
| 2025 |
| 12/30 | 1,067 | 1,071 | 1,064 | 1,068 | -0.28% | 33,100 | 302億2012万 | +0.95% |
| 12/29 | 1,074 | 1,075 | 1,064 | 1,071 | +0.09% | 60,400 | 303億501万 | +1.23% |
| 12/26 | 1,071 | 1,073 | 1,067 | 1,070 | +0.09% | 53,900 | 302億7672万 | +1.04% |
| 12/25 | 1,067 | 1,072 | 1,061 | 1,069 | +0.38% | 68,100 | 302億4842万 | +1.04% |
| 12/24 | 1,063 | 1,072 | 1,062 | 1,065 | -0.93% | 77,900 | 301億3524万 | +0.76% |
| 12/23 | 1,053 | 1,076 | 1,053 | 1,075 | +1.8% | 87,700 | 304億1820万 | +1.7% |
| 12/22 | 1,065 | 1,069 | 1,052 | 1,056 | -0.28% | 81,300 | 298億8057万 | -0.09% |
| 12/19 | 1,051 | 1,061 | 1,049 | 1,059 | +0.76% | 87,800 | 299億6546万 | +0.09% |
| 12/18 | 1,045 | 1,054 | 1,040 | 1,051 | 0% | 63,200 | 297億3909万 | -0.66% |
| 12/17 | （IR情報）16:00 2025年11月度月次概況(速報)のお知らせ |
| 12/17 | 1,052 | 1,057 | 1,045 | 1,051 | 0% | 79,500 | 297億3909万 | -0.66% |
| 12/16 | 1,059 | 1,060 | 1,050 | 1,051 | -0.57% | 84,900 | 297億3909万 | -0.66% |
| 12/15 | 1,053 | 1,063 | 1,049 | 1,057 | +0.67% | 107,500 | 299億887万 | 0% |
| 12/12 | 1,044 | 1,055 | 1,044 | 1,050 | +0.96% | 77,800 | 297億1080万 | -0.57% |
| 12/11 | 1,059 | 1,062 | 1,040 | 1,040 | -1.7% | 112,800 | 294億2784万 | -1.42% |
| 12/10 | 1,051 | 1,060 | 1,051 | 1,058 | +0.67% | 60,900 | 299億3716万 | +0.28% |
| 12/09 | 1,060 | 1,063 | 1,045 | 1,051 | -1.22% | 66,800 | 297億3909万 | -0.28% |
| 12/08 | 1,046 | 1,064 | 1,046 | 1,064 | +2.5% | 87,500 | 301億694万 | +0.95% |
| 12/05 | 1,051 | 1,054 | 1,036 | 1,038 | -1.98% | 97,500 | 293億7124万 | -1.33% |
| 12/04 | 1,041 | 1,059 | 1,041 | 1,059 | +1.73% | 122,800 | 299億6546万 | +0.57% |
| 12/03 | 1,055 | 1,055 | 1,031 | 1,041 | -1.7% | 159,400 | 294億5613万 | -1.14% |
| 12/02 | 1,057 | 1,071 | 1,050 | 1,059 | +0.67% | 184,300 | 299億6546万 | +0.38% |
| 12/01 | 1,068 | 1,068 | 1,046 | 1,052 | -1.59% | 124,300 | 297億6739万 | -0.38% |
| 11/28 | 1,065 | 1,080 | 1,062 | 1,069 | +0.47% | 74,100 | 302億4842万 | +1.04% |
| 11/27 | 1,073 | 1,075 | 1,062 | 1,064 | -0.84% | 48,100 | 301億694万 | +0.38% |
| 11/26 | 1,074 | 1,081 | 1,069 | 1,073 | +0.66% | 60,000 | 303億6160万 | +1.13% |
| 11/25 | 1,088 | 1,089 | 1,063 | 1,066 | -1.66% | 94,600 | 301億6353万 | +0.47% |
| 11/21 | 1,042 | 1,084 | 1,042 | 1,084 | +3.14% | 91,800 | 306億7286万 | +1.98% |
| 11/20 | 1,049 | 1,058 | 1,046 | 1,051 | +0.38% | 76,600 | 297億3909万 | -1.22% |
| 11/19 | （IR情報）12:10 フリューにて“推し活”ニーズに応える新たなプリントビジネスが始動プリントシール機を再活用した文字と写真の印刷機「SUKELU(スケル) factory(ファクトリー)」 |
| 11/19 | 1,055 | 1,059 | 1,041 | 1,047 | -0.57% | 135,900 | 296億2591万 | -1.69% |
| 11/18 | 1,071 | 1,071 | 1,045 | 1,053 | -2.05% | 115,600 | 297億9568万 | -1.22% |
| 11/17 | 1,091 | 1,097 | 1,050 | 1,075 | -1.01% | 257,400 | 304億1820万 | +0.56% |
| 11/14 | （IR情報）11:00 『映画クレヨンしんちゃん 超華麗！灼熱のカスカベダンサーズ』のプリ機を中国・上海に設置、フリューが海外市場へ「IP プリ機」の導入を始動 |
| 11/14 | （IR情報）10:00 『劇場版「鬼滅の刃」無限城編 第一章 猗窩座再来』のプリントシール機を中国・上海に設置、フリューが海外市場へ「IP プリ機」の導入を始動 |
| 11/14 | 1,121 | 1,125 | 1,073 | 1,086 | +3.53% | 336,900 | 307億2945万 | +1.4% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）16:00 2025年10月度月次概況(速報)のお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,068 | 1,075 | 1,043 | 1,049 | -1.78% | 95,700 | 296億8250万 | -2.15% |
| 11/12 | 1,030 | 1,070 | 1,030 | 1,068 | +3.39% | 129,300 | 302億2012万 | -0.65% |
| 11/11 | 1,036 | 1,038 | 1,024 | 1,033 | -0.1% | 83,200 | 292億2976万 | -4.17% |
| 11/10 | 1,040 | 1,045 | 1,033 | 1,034 | +0.1% | 90,400 | 292億5806万 | -4.35% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 134,038株（0.47%）-0.05%義務消失 |
| 11/07 | 1,033 | 1,037 | 1,025 | 1,033 | 0% | 61,500 | 292億2976万 | -4.7% |
| 11/06 | 1,030 | 1,043 | 1,026 | 1,033 | +0.49% | 79,300 | 292億2976万 | -4.88% |
| 11/05 | 1,031 | 1,035 | 1,017 | 1,028 | -0.77% | 100,400 | 290億8828万 | -5.6% |
| 11/04 | 1,039 | 1,048 | 1,030 | 1,036 | -0.86% | 71,900 | 293億1465万 | -5.13% |
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。
