| 2026 |
| 06/03 | 1,984 | 2,038 | 1,969 | 2,038 | +2.72% | 689,200 | 2034億1086万 | +7.38% |
| 06/02 | 1,990 | 2,000 | 1,976 | 1,984 | +1.22% | 432,200 | 1980億2117万 | +5.03% |
| 06/01 | 1,926 | 1,964 | 1,893 | 1,960 | +0.93% | 506,200 | 1956億2575万 | +4.03% |
| 05/29 | 1,971 | 1,983 | 1,942 | 1,942 | -1.62% | 358,800 | 1938億2919万 | +3.24% |
| 05/28 | 1,982 | 1,985 | 1,960 | 1,974 | +0.51% | 336,900 | 1970億2308万 | +5% |
| 05/27 | 1,936 | 1,964 | 1,928 | 1,964 | +1.45% | 300,600 | 1960億2499万 | +4.64% |
| 05/26 | （IR情報）15:30 支配株主等に関する事項について |
| 05/26 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 05/26 | （IR情報）15:30 定款の一部変更(追加)に関するお知らせ |
| 05/26 | 1,955 | 1,957 | 1,930 | 1,936 | -1.48% | 312,100 | 1932億3034万 | +3.31% |
| 05/25 | 1,993 | 1,999 | 1,959 | 1,965 | -1.36% | 320,300 | 1961億2480万 | +4.97% |
| 05/22 | 1,970 | 1,995 | 1,959 | 1,992 | +0.76% | 323,900 | 1988億1964万 | +6.58% |
| 05/21 | 1,945 | 1,990 | 1,945 | 1,977 | +1.75% | 448,600 | 1973億2251万 | +6.01% |
| 05/20 | 1,945 | 1,957 | 1,920 | 1,943 | +0.47% | 363,900 | 1939億2900万 | +4.41% |
| 05/19 | 1,910 | 1,939 | 1,899 | 1,934 | +1.26% | 345,500 | 1930億3072万 | +3.98% |
| 05/18 | 1,898 | 1,914 | 1,889 | 1,910 | +0.53% | 320,100 | 1906億3530万 | +2.74% |
| 05/15 | 1,879 | 1,910 | 1,867 | 1,900 | +1.06% | 461,400 | 1896億3721万 | +2.15% |
| 05/14 | 1,889 | 1,892 | 1,860 | 1,880 | +3.13% | 576,100 | 1876億4103万 | +1.02% |
| 05/13 | （5%ルール）石原 HD（42.32%）石原昌幸（3%） |
| 05/13 | （IR情報）15:30 代表取締役の異動及び持株会社体制移行に伴う役員体制の変更に関するお知らせ |
| 05/13 | （IR情報）15:30 会社分割(簡易新設分割)による持株会社体制への移行及び定款の一部変更(商号・事業目的等の変更)に関するお知らせ |
| 05/13 | （IR情報）15:30 2027年3月期(基準日:2026年9月30日及び2027年3月31日)株主優待制度に関するお知らせ |
| 05/13 | （IR情報）15:30 通期連結業績予想と実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,819 | 1,834 | 1,816 | 1,823 | +0.22% | 185,000 | 1819億5191万 | -2.15% |
| 05/12 | 1,824 | 1,830 | 1,812 | 1,819 | -0.27% | 186,200 | 1815億5268万 | -2.52% |
| 05/11 | 1,810 | 1,836 | 1,810 | 1,824 | +0.55% | 231,900 | 1820億5172万 | -2.41% |
| 05/08 | 1,811 | 1,821 | 1,800 | 1,814 | +0.17% | 340,000 | 1810億5363万 | -3.05% |
| 05/07 | 1,819 | 1,824 | 1,806 | 1,811 | +0.33% | 334,000 | 1807億5420万 | -3.31% |
| 05/01 | 1,806 | 1,814 | 1,792 | 1,805 | -0.5% | 248,300 | 1801億5535万 | -3.89% |
| 04/30 | 1,806 | 1,821 | 1,796 | 1,814 | -0.17% | 271,400 | 1810億5363万 | -3.66% |
| 04/28 | 1,817 | 1,819 | 1,806 | 1,817 | +0.44% | 282,300 | 1813億5306万 | -3.76% |
| 04/27 | 1,820 | 1,826 | 1,750 | 1,809 | -0.44% | 507,400 | 1805億5458万 | -4.34% |
| 04/24 | 1,817 | 1,826 | 1,809 | 1,817 | -0.33% | 260,500 | 1813億5306万 | -4.12% |
| 04/23 | 1,845 | 1,845 | 1,816 | 1,823 | -1.73% | 467,100 | 1819億5191万 | -4% |
| 04/22 | 1,870 | 1,874 | 1,855 | 1,855 | -1.07% | 246,000 | 1851億4580万 | -2.57% |
| 04/21 | 1,906 | 1,910 | 1,875 | 1,875 | -1.83% | 250,000 | 1871億4198万 | -1.68% |
| 04/20 | 1,919 | 1,919 | 1,901 | 1,910 | +0.63% | 164,400 | 1906億3530万 | 0% |
| 04/17 | 1,896 | 1,907 | 1,896 | 1,898 | +0.11% | 149,900 | 1894億3759万 | -0.68% |
| 04/16 | 1,906 | 1,918 | 1,892 | 1,896 | -0.16% | 189,100 | 1892億3797万 | -0.94% |
| 04/15 | 1,895 | 1,906 | 1,893 | 1,899 | +0.64% | 232,200 | 1895億3740万 | -0.99% |
| 04/14 | 1,885 | 1,894 | 1,877 | 1,887 | +0.37% | 228,400 | 1883億3969万 | -1.82% |
| 04/13 | 1,880 | 1,895 | 1,873 | 1,880 | -0.21% | 210,400 | 1876億4103万 | -2.34% |
| 04/10 | 1,909 | 1,915 | 1,880 | 1,884 | -1.21% | 308,300 | 1880億4026万 | -2.38% |
| 04/09 | 1,927 | 1,936 | 1,907 | 1,907 | -1.19% | 230,600 | 1903億3587万 | -1.35% |
| 04/08 | 1,950 | 1,950 | 1,930 | 1,930 | 0% | 211,400 | 1926億3148万 | -0.26% |
| 04/07 | 1,936 | 1,949 | 1,922 | 1,930 | +0.63% | 282,100 | 1926億3148万 | -0.36% |
| 04/06 | （IR情報）15:30 スマートパチスロ機『L 戦国乙女5 業火を穿つ宿焔の双刃』発売 |
| 04/06 | 1,919 | 1,927 | 1,914 | 1,918 | -0.21% | 206,000 | 1914億3377万 | -1.13% |
| 04/03 | 1,927 | 1,936 | 1,920 | 1,922 | +0.63% | 211,500 | 1918億3301万 | -1.13% |
| 04/02 | 1,919 | 1,929 | 1,902 | 1,910 | +0.53% | 325,600 | 1906億3530万 | -1.95% |
| 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% |
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。
