| 2026 |
| 04/01 | 1,884 | 1,901 | 1,875 | 1,900 | +1.71% | 262,500 | 1896億3721万 | -2.61% |
| 03/31 | 1,889 | 1,889 | 1,864 | 1,868 | +0.86% | 454,500 | 1864億4332万 | -4.45% |
| 03/30 | 1,849 | 1,869 | 1,838 | 1,852 | -4.54% | 764,000 | 1848億4637万 | -5.51% |
| 03/27 | （IR情報）15:30 当社連結子会社による北九州ゴルフ株式会社の株式取得(孫会社化)に関するお知らせ |
| 03/27 | 1,946 | 1,953 | 1,933 | 1,940 | +0.21% | 892,000 | 1936億2957万 | -1.37% |
| 03/26 | 1,927 | 1,938 | 1,924 | 1,936 | +0.31% | 600,400 | 1932億3034万 | -1.68% |
| 03/25 | 1,925 | 1,933 | 1,924 | 1,930 | +1.05% | 446,800 | 1926億3148万 | -2.08% |
| 03/24 | 1,927 | 1,933 | 1,906 | 1,910 | +0.63% | 481,600 | 1906億3530万 | -3.24% |
| 03/23 | 1,908 | 1,908 | 1,888 | 1,898 | -1.2% | 676,100 | 1894億3759万 | -3.95% |
| 03/19 | 1,935 | 1,939 | 1,921 | 1,921 | -1.74% | 1,041,100 | 1917億3320万 | -2.98% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 435,159株（0.43%）-0.07%義務消失 |
| 03/18 | 1,949 | 1,955 | 1,940 | 1,955 | +1.24% | 318,400 | 1951億2671万 | -1.46% |
| 03/17 | 1,951 | 1,955 | 1,930 | 1,931 | -0.21% | 330,500 | 1927億3129万 | -2.77% |
| 03/16 | 1,950 | 1,953 | 1,934 | 1,935 | -0.62% | 450,500 | 1931億3053万 | -2.71% |
| 03/13 | 1,952 | 1,965 | 1,947 | 1,947 | -1.07% | 494,500 | 1943億2823万 | -2.31% |
| 03/12 | 1,982 | 1,984 | 1,962 | 1,968 | -1.35% | 376,400 | 1964億2423万 | -1.4% |
| 03/11 | 2,000 | 2,010 | 1,993 | 1,995 | +0.15% | 332,200 | 1991億1907万 | -0.15% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 508,559株（0.5%）再IN |
| 03/10 | （IR情報）15:30 スマートパチスロ機『 L タクトオーパス デスティニー 』発売 |
| 03/10 | 1,987 | 1,994 | 1,974 | 1,992 | +0.71% | 249,100 | 1988億1964万 | -0.3% |
| 03/09 | 1,948 | 1,990 | 1,933 | 1,978 | -0.35% | 612,100 | 1974億2232万 | -1.1% |
| 03/06 | 1,965 | 1,988 | 1,951 | 1,985 | +0.35% | 277,000 | 1981億2098万 | -0.8% |
| 03/05 | 1,993 | 1,994 | 1,976 | 1,978 | +1.02% | 430,900 | 1974億2232万 | -1.2% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 484,174株（0.48%）-0.09%義務消失 |
| 03/04 | 1,967 | 1,969 | 1,936 | 1,958 | -0.96% | 688,400 | 1954億2613万 | -2.25% |
| 03/03 | 2,001 | 2,003 | 1,977 | 1,977 | -1.54% | 528,100 | 1973億2251万 | -1.49% |
| 03/02 | 2,000 | 2,016 | 1,991 | 2,008 | -0.5% | 469,300 | 2004億1659万 | -0.1% |
| 02/27 | 2,012 | 2,020 | 2,001 | 2,018 | +0.95% | 334,700 | 2014億1468万 | +0.25% |
| 02/26 | 2,006 | 2,008 | 1,995 | 1,999 | -0.05% | 338,200 | 1995億1831万 | -0.74% |
| 02/25 | 2,003 | 2,005 | 1,993 | 2,000 | -0.15% | 236,000 | 1996億1812万 | -0.89% |
| 02/24 | 1,993 | 2,015 | 1,990 | 2,003 | +0.5% | 273,600 | 1999億1754万 | -0.94% |
| 02/20 | 2,006 | 2,013 | 1,991 | 1,993 | -1.24% | 259,400 | 1989億1945万 | -1.58% |
| 02/19 | 2,003 | 2,020 | 1,995 | 2,018 | +1.15% | 245,700 | 2014億1468万 | -0.54% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 573,459株（0.57%）-0.03% |
| 02/18 | 2,002 | 2,003 | 1,988 | 1,995 | +0.5% | 174,900 | 1991億1907万 | -1.77% |
| 02/17 | 1,998 | 1,998 | 1,984 | 1,985 | -0.3% | 207,600 | 1981億2098万 | -2.41% |
| 02/16 | 1,988 | 2,004 | 1,983 | 1,991 | +0.66% | 300,100 | 1987億1983万 | -2.31% |
| 02/13 | 2,001 | 2,005 | 1,977 | 1,978 | -0.6% | 448,200 | 1974億2232万 | -3.04% |
| 02/12 | 2,005 | 2,020 | 1,990 | 1,990 | -1.49% | 806,800 | 1986億2002万 | -2.64% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 608,559株（0.6%）再IN |
| 02/10 | （IR情報）15:30 2026年3月期(基準日:2026年3月31日)株主優待制度の追加実施に関するお知らせ |
| 02/10 | （IR情報）15:30 連結業績予想の修正及び繰延税金資産の取り崩しに関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 2,010 | 2,037 | 2,010 | 2,020 | +0.8% | 365,500 | 2016億1430万 | -1.27% |
| 02/09 | 2,031 | 2,041 | 2,004 | 2,004 | -0.89% | 342,000 | 2000億1735万 | -2.1% |
| 02/06 | 2,030 | 2,038 | 2,021 | 2,022 | -0.39% | 194,800 | 2018億1391万 | -1.27% |
| 02/05 | 2,025 | 2,039 | 2,017 | 2,030 | +1.25% | 240,400 | 2026億1239万 | -0.98% |
| 02/04 | 2,021 | 2,027 | 2,004 | 2,005 | -0.89% | 261,300 | 2001億1716万 | -2.2% |
| 02/03 | 2,010 | 2,024 | 2,005 | 2,023 | +0.8% | 182,700 | 2019億1372万 | -1.37% |
| 02/02 | 2,023 | 2,030 | 2,006 | 2,007 | -0.89% | 240,900 | 2003億1678万 | -2.1% |
| 01/30 | 2,015 | 2,028 | 2,011 | 2,025 | +0.7% | 216,000 | 2021億1334万 | -1.17% |
| 01/29 | 2,000 | 2,011 | 1,987 | 2,011 | +0.45% | 258,000 | 2007億1601万 | -1.81% |
| 01/28 | 2,005 | 2,018 | 1,997 | 2,002 | -0.94% | 368,700 | 1998億1773万 | -2.2% |
| 01/27 | 2,036 | 2,048 | 2,021 | 2,021 | -1.41% | 262,500 | 2017億1411万 | -1.17% |
| 01/26 | 2,054 | 2,064 | 2,042 | 2,050 | -0.68% | 237,300 | 2046億857万 | +0.34% |
| 01/23 | 2,077 | 2,077 | 2,046 | 2,064 | +0.15% | 282,100 | 2060億589万 | +1.18% |
| 01/22 | 2,060 | 2,081 | 2,059 | 2,061 | +0.49% | 137,500 | 2057億647万 | +1.23% |
| 01/21 | 2,081 | 2,081 | 2,049 | 2,051 | -2.05% | 308,900 | 2047億838万 | +0.89% |
| 01/20 | 2,100 | 2,103 | 2,090 | 2,094 | -0.29% | 181,700 | 2090億17万 | +3.2% |
| 01/19 | （IR情報）15:30 沖縄アニメーションフェスティバル2026 冠協賛のお知らせ |
| 01/19 | 2,079 | 2,112 | 2,073 | 2,100 | +0.96% | 264,200 | 2095億9902万 | +3.7% |
| 01/16 | 2,076 | 2,093 | 2,069 | 2,080 | -0.34% | 251,000 | 2076億284万 | +2.97% |
| 01/15 | 2,079 | 2,091 | 2,074 | 2,087 | +0.38% | 256,200 | 2083億150万 | +3.52% |
| 01/14 | 2,076 | 2,097 | 2,073 | 2,079 | +0.14% | 282,500 | 2075億303万 | +3.33% |
| 01/13 | 2,098 | 2,098 | 2,066 | 2,076 | +0.29% | 328,300 | 2072億360万 | +3.39% |
| 01/09 | 2,058 | 2,080 | 2,058 | 2,070 | +0.58% | 296,400 | 2066億475万 | +3.29% |
| 01/08 | 2,058 | 2,068 | 2,048 | 2,058 | -0.19% | 337,600 | 2054億704万 | +2.85% |
| 01/07 | 2,055 | 2,073 | 2,043 | 2,062 | +0.1% | 287,900 | 2058億628万 | +3.1% |
| 01/06 | 2,049 | 2,062 | 2,046 | 2,060 | +0.88% | 286,600 | 2056億666万 | +3.05% |
| 01/05 | 2,038 | 2,048 | 2,028 | 2,042 | +0.54% | 304,300 | 2038億1010万 | +2.15% |
| 2025 |
| 12/30 | 2,063 | 2,065 | 2,026 | 2,031 | -1.36% | 317,500 | 2027億1220万 | +1.65% |
| 12/29 | 2,047 | 2,067 | 2,038 | 2,059 | +0.83% | 338,300 | 2055億685万 | +3.1% |
| 12/26 | 2,035 | 2,052 | 2,030 | 2,042 | +0.69% | 468,700 | 2038億1010万 | +2.36% |
| 12/25 | 2,001 | 2,039 | 1,994 | 2,028 | +2.06% | 578,300 | 2024億1277万 | +1.81% |
| 12/24 | 1,986 | 2,005 | 1,985 | 1,987 | -0.1% | 284,700 | 1983億2060万 | -0.1% |
| 12/23 | 1,981 | 1,999 | 1,981 | 1,989 | +0.1% | 282,400 | 1985億2022万 | +0.05% |
| 12/22 | 2,007 | 2,014 | 1,987 | 1,987 | -0.55% | 428,900 | 1983億2060万 | 0% |
| 12/19 | 1,998 | 2,028 | 1,991 | 1,998 | +2.04% | 815,400 | 1994億1850万 | +0.5% |
| 12/18 | 1,967 | 1,970 | 1,952 | 1,958 | +0.05% | 416,100 | 1954億2613万 | -1.51% |
| 12/17 | 1,974 | 1,975 | 1,957 | 1,957 | -0.61% | 404,200 | 1953億2633万 | -1.71% |
| 12/16 | 1,976 | 1,980 | 1,968 | 1,969 | -0.66% | 370,100 | 1965億2403万 | -1.2% |
| 12/15 | 1,980 | 1,998 | 1,973 | 1,982 | +0.3% | 272,600 | 1978億2155万 | -0.65% |
| 12/12 | 1,976 | 1,978 | 1,967 | 1,976 | +0.51% | 281,400 | 1972億2270万 | -1% |
| 12/11 | 1,995 | 1,996 | 1,965 | 1,966 | -1.21% | 336,300 | 1962億2461万 | -1.55% |
| 12/10 | 1,974 | 1,998 | 1,973 | 1,990 | +0.86% | 241,800 | 1986億2002万 | -0.45% |
| 12/09 | 1,980 | 1,984 | 1,967 | 1,973 | +0.05% | 284,900 | 1969億2327万 | -1.35% |
| 12/08 | 1,980 | 1,991 | 1,968 | 1,972 | -0.3% | 332,600 | 1968億2346万 | -1.45% |
| 12/05 | 1,985 | 1,988 | 1,967 | 1,978 | -0.5% | 324,100 | 1974億2232万 | -1.25% |
| 12/04 | 1,989 | 2,000 | 1,983 | 1,988 | +0.05% | 220,400 | 1984億2041万 | -0.75% |
| 12/03 | 1,992 | 1,998 | 1,980 | 1,987 | -0.1% | 258,500 | 1983億2060万 | -0.9% |
| 12/02 | 2,024 | 2,024 | 1,985 | 1,989 | -1.83% | 343,900 | 1985億2022万 | -0.95% |
| 12/01 | （IR情報）17:00 スマートパチスロ機『L 範馬刃牙』発売 |
| 12/01 | 2,050 | 2,050 | 2,025 | 2,026 | -1.22% | 218,600 | 2022億1315万 | +0.8% |
| 11/28 | 2,039 | 2,059 | 2,037 | 2,051 | +0.59% | 221,500 | 2047億838万 | +1.94% |
| 11/27 | 2,020 | 2,039 | 2,017 | 2,039 | +1.14% | 191,900 | 2035億1067万 | +1.34% |
| 11/26 | 2,025 | 2,032 | 2,009 | 2,016 | -0.05% | 283,300 | 2012億1506万 | +0.2% |
| 11/25 | 2,000 | 2,017 | 1,990 | 2,017 | +0.8% | 249,700 | 2013億1487万 | +0.2% |
| 11/21 | 1,980 | 2,003 | 1,980 | 2,001 | +1.57% | 352,700 | 1997億1792万 | -0.6% |
| 11/20 | 1,970 | 1,991 | 1,969 | 1,970 | +0.46% | 362,600 | 1966億2384万 | -2.23% |
| 11/19 | 1,970 | 1,981 | 1,961 | 1,961 | -0.56% | 317,400 | 1957億2556万 | -2.82% |
| 11/18 | 1,970 | 1,981 | 1,968 | 1,972 | +0.41% | 321,100 | 1968億2346万 | -2.38% |
| 11/17 | 1,990 | 1,993 | 1,960 | 1,964 | -1.46% | 463,100 | 1960億2499万 | -2.92% |
| 11/14 | 1,985 | 2,001 | 1,952 | 1,993 | -1.19% | 774,500 | 1989億1945万 | -1.63% |
| 11/13 | （IR情報）15:30 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 | 2,029 | 2,037 | 2,013 | 2,017 | -0.25% | 375,600 | 2013億1487万 | -0.59% |
| 11/12 | 2,020 | 2,038 | 2,017 | 2,022 | +0.4% | 251,300 | 2018億1391万 | -0.44% |
| 11/11 | 2,013 | 2,020 | 2,002 | 2,014 | +0.05% | 208,100 | 2010億1544万 | -0.98% |
| 11/10 | 2,017 | 2,023 | 2,010 | 2,013 | +0.2% | 175,800 | 2009億1563万 | -1.18% |
| 11/07 | 2,008 | 2,011 | 1,997 | 2,009 | 0% | 211,200 | 2005億1640万 | -1.57% |
| 11/06 | 2,008 | 2,021 | 2,001 | 2,009 | +0.2% | 223,100 | 2005億1640万 | -1.62% |
| 11/05 | 2,011 | 2,031 | 1,991 | 2,005 | -0.15% | 375,800 | 2001億1716万 | -2% |
| 11/04 | 2,001 | 2,025 | 2,000 | 2,008 | +0.2% | 212,400 | 2004億1659万 | -2.1% |
| 10/31 | 2,020 | 2,020 | 2,003 | 2,004 | -0.35% | 239,000 | 2000億1735万 | -2.72% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 84,059株（0.08%）-0.42%義務消失 |
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。
