| 2026 |
| 07/30 | 678 | 680 | 676 | 676 | 0% | 18,600 | 73億7265万 | +0.45% |
| 07/29 | 679 | 685 | 676 | 676 | -0.29% | 28,900 | 73億7265万 | +0.15% |
| 07/28 | 685 | 690 | 677 | 678 | -0.88% | 33,600 | 73億9447万 | +1.19% |
| 07/27 | 685 | 690 | 684 | 684 | -0.15% | 41,900 | 74億5990万 | +3.32% |
| 07/24 | 689 | 689 | 682 | 685 | -0.58% | 21,200 | 74億7081万 | +5.38% |
| 07/23 | 694 | 694 | 688 | 689 | -0.58% | 17,800 | 75億1444万 | +7.82% |
| 07/22 | 699 | 699 | 691 | 693 | -0.29% | 22,600 | 75億5806万 | +10.53% |
| 07/21 | 690 | 703 | 690 | 695 | +1.76% | 45,000 | 75億7987万 | +13.01% |
| 07/17 | 698 | 700 | 682 | 683 | -2.29% | 74,900 | 74億4900万 | +13.27% |
| 07/16 | 704 | 710 | 699 | 699 | +0.29% | 46,900 | 76億2350万 | +18.27% |
| 07/15 | 700 | 702 | 695 | 697 | +0.14% | 47,100 | 76億169万 | +20.38% |
| 07/14 | 710 | 713 | 688 | 696 | +2.2% | 144,500 | 75億9078万 | +22.75% |
| 07/13 | （IR情報）15:00 役員報酬減額の継続に関するお知らせ |
| 07/13 | （IR情報）15:00 2027年2月期第1四半期決算説明資料 |
| 07/13 | （IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/13 | 685 | 709 | 681 | 681 | -0.58% | 194,900 | 74億2719万 | +22.7% |
| 07/10 | 678 | 685 | 678 | 685 | +1.03% | 45,300 | 74億7081万 | +25.92% |
| 07/09 | 678 | 680 | 675 | 678 | +0.74% | 30,900 | 73億9447万 | +27.44% |
| 07/08 | 676 | 679 | 671 | 673 | +0.6% | 40,900 | 73億3993万 | +29.17% |
| 07/07 | 670 | 678 | 669 | 669 | -0.74% | 65,400 | 72億9631万 | +31.18% |
| 07/06 | 650 | 674 | 650 | 674 | +3.69% | 122,200 | 73億5084万 | +35.07% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 51,800株（0.47%）-0.11%義務消失 |
| 07/03 | 643 | 650 | 638 | 650 | +0.46% | 42,500 | 70億8909万 | +33.2% |
| 07/02 | 645 | 653 | 641 | 647 | +0.31% | 61,700 | 70億5637万 | +35.36% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 63,500株（0.58%）-0.07% |
| 07/01 | 641 | 650 | 636 | 645 | +0.62% | 50,700 | 70億3456万 | +37.82% |
| 06/30 | 640 | 645 | 635 | 641 | +1.26% | 58,200 | 69億9093万 | +39.96% |
| 06/29 | 651 | 652 | 630 | 633 | -1.56% | 94,300 | 69億368万 | +41.29% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 71,900株（0.65%）再IN |
| 06/26 | 655 | 673 | 605 | 643 | -1.83% | 365,300 | 70億1275万 | +46.8% |
| 06/25 | 730 | 730 | 640 | 655 | -10.27% | 568,100 | 71億4362万 | +52.68% |
| 06/24 | 794 | 794 | 720 | 730 | +32.49% | 1,503,700 | 79億6159万 | +74.64% |
| 06/23 | 551 | 551 | 551 | 551 | +16.99% | 44,200 | 60億937万 | +36.05% |
| 06/22 | 471 | 471 | 471 | 471 | +20.46% | 39,800 | 51億3686万 | +18.05% |
| 06/19 | （IR情報）20:00 株式会社ジャパネットホールディングスによる当社株式に対する公開買付けの開始予定に関するお知らせ |
| 06/19 | 392 | 394 | 390 | 391 | -1.01% | 16,000 | 42億6436万 | -1.26% |
| 06/18 | 394 | 395 | 391 | 395 | +0.77% | 8,900 | 43億798万 | -0.25% |
| 06/17 | 391 | 395 | 391 | 392 | 0% | 13,800 | 42億7526万 | -0.76% |
| 06/16 | 396 | 397 | 390 | 392 | -1.01% | 39,300 | 42億7526万 | -0.76% |
| 06/15 | 399 | 400 | 396 | 396 | 0% | 6,000 | 43億1889万 | +0.25% |
| 06/12 | 397 | 399 | 395 | 396 | -0.5% | 7,600 | 43億1889万 | +0.25% |
| 06/11 | 395 | 399 | 395 | 398 | +0.25% | 10,700 | 43億4070万 | +0.76% |
| 06/10 | 396 | 397 | 396 | 397 | +0.25% | 1,400 | 43億2980万 | +0.51% |
| 06/09 | 396 | 398 | 395 | 396 | -0.5% | 5,700 | 43億1889万 | +0.25% |
| 06/08 | 394 | 398 | 394 | 398 | +0.25% | 8,600 | 43億4070万 | +0.76% |
| 06/05 | 399 | 400 | 396 | 397 | -0.25% | 8,000 | 43億2980万 | +0.51% |
| 06/04 | 396 | 398 | 394 | 398 | +0.51% | 14,900 | 43億4070万 | +0.76% |
| 06/03 | 394 | 400 | 394 | 396 | +0.51% | 10,300 | 43億1889万 | +0.25% |
| 06/02 | 395 | 397 | 393 | 394 | +0.25% | 5,300 | 42億9708万 | -0.51% |
| 06/01 | 395 | 400 | 393 | 393 | -1.01% | 16,200 | 42億8617万 | -0.76% |
| 05/29 | 396 | 397 | 395 | 397 | 0% | 3,900 | 43億2980万 | +0.25% |
| 05/28 | 400 | 400 | 395 | 397 | +0.51% | 9,200 | 43億2980万 | +0.25% |
| 05/27 | （IR情報）15:15 役員人事に関するお知らせ |
| 05/27 | 397 | 398 | 395 | 395 | -0.75% | 4,400 | 43億798万 | -0.25% |
| 05/26 | 396 | 402 | 394 | 398 | +0.51% | 41,700 | 43億4070万 | +0.25% |
| 05/25 | 398 | 398 | 392 | 396 | -0.25% | 15,000 | 43億1889万 | -0.25% |
| 05/22 | 393 | 398 | 393 | 397 | +0.76% | 14,500 | 43億2980万 | 0% |
| 05/21 | 394 | 395 | 393 | 394 | 0% | 4,900 | 42億9708万 | -0.76% |
| 05/20 | 395 | 395 | 394 | 394 | -0.51% | 2,800 | 42億9708万 | -0.76% |
| 05/19 | 396 | 397 | 393 | 396 | 0% | 7,300 | 43億1889万 | -0.5% |
| 05/18 | 392 | 397 | 392 | 396 | +0.76% | 4,700 | 43億1889万 | -0.5% |
| 05/15 | 392 | 397 | 392 | 393 | +0.51% | 5,300 | 42億8617万 | -1.26% |
| 05/14 | 392 | 398 | 391 | 391 | 0% | 12,300 | 42億6436万 | -1.76% |
| 05/13 | 394 | 394 | 391 | 391 | -0.26% | 6,600 | 42億6436万 | -2.01% |
| 05/12 | 393 | 395 | 391 | 392 | 0% | 22,000 | 42億7526万 | -1.75% |
| 05/11 | 392 | 394 | 392 | 392 | -0.51% | 21,500 | 42億7526万 | -2% |
| 05/08 | 395 | 396 | 391 | 394 | -0.25% | 39,400 | 42億9708万 | -1.5% |
| 05/07 | 396 | 397 | 394 | 395 | -0.25% | 19,600 | 43億798万 | -1.25% |
| 05/01 | 397 | 398 | 396 | 396 | -1% | 12,600 | 43億1889万 | -1.25% |
| 04/30 | 398 | 400 | 397 | 400 | 0% | 7,700 | 43億6252万 | -0.25% |
| 04/28 | 399 | 400 | 398 | 400 | +0.25% | 4,300 | 43億6252万 | -0.25% |
| 04/27 | 398 | 399 | 397 | 399 | +0.25% | 19,900 | 43億5161万 | -0.5% |
| 04/24 | （IR情報）11:00 今後の事業展開について |
| 04/24 | 400 | 400 | 398 | 398 | -0.5% | 6,800 | 43億4070万 | -0.75% |
| 04/23 | 399 | 400 | 398 | 400 | +0.25% | 3,900 | 43億6252万 | -0.25% |
| 04/22 | 401 | 401 | 399 | 399 | -0.5% | 6,100 | 43億5161万 | -0.75% |
| 04/21 | 400 | 401 | 399 | 401 | +0.25% | 8,200 | 43億7342万 | -0.25% |
| 04/20 | 400 | 402 | 400 | 400 | 0% | 7,600 | 43億6252万 | -0.5% |
| 04/17 | 400 | 400 | 399 | 400 | -0.25% | 7,100 | 43億6252万 | -0.5% |
| 04/16 | 401 | 401 | 398 | 401 | +0.25% | 22,600 | 43億7342万 | -0.5% |
| 04/15 | 400 | 401 | 400 | 400 | 0% | 23,300 | 43億6252万 | -0.74% |
| 04/14 | （IR情報）14:00 役員人事に関するお知らせ |
| 04/14 | （IR情報）14:00 2026年2月期通期決算説明資料 |
| 04/14 | （IR情報）14:00 2026年2月期決算短信〔日本基準〕(非連結) |
| 04/14 | 401 | 401 | 400 | 400 | 0% | 13,600 | 43億6252万 | -0.74% |
| 04/13 | 400 | 401 | 400 | 400 | -0.5% | 22,100 | 43億6252万 | -0.99% |
| 04/10 | （IR情報）15:00 特別損失の計上、繰延税金資産の取り崩し及び業績予想の修正、並びに役員報酬減額に関するお知らせ |
| 04/10 | 403 | 403 | 401 | 402 | -0.25% | 12,300 | 43億8433万 | -0.5% |
| 04/09 | 403 | 404 | 401 | 403 | +0.25% | 18,900 | 43億9523万 | -0.49% |
| 04/08 | 403 | 404 | 401 | 402 | 0% | 13,700 | 43億8433万 | -0.74% |
| 04/07 | 403 | 403 | 401 | 402 | -0.25% | 2,400 | 43億8433万 | -0.74% |
| 04/06 | 403 | 403 | 401 | 403 | +0.5% | 2,300 | 43億9523万 | -0.74% |
| 04/03 | 402 | 403 | 401 | 401 | 0% | 2,400 | 43億7342万 | -1.47% |
| 04/02 | 403 | 405 | 401 | 401 | -0.25% | 8,500 | 43億7342万 | -1.47% |
| 04/01 | 401 | 403 | 401 | 402 | -0.25% | 11,300 | 43億8433万 | -1.71% |
| 03/31 | 403 | 403 | 401 | 403 | +0.25% | 6,400 | 43億9523万 | -1.71% |
| 03/30 | 403 | 403 | 401 | 402 | -0.5% | 5,100 | 43億8433万 | -2.19% |
| 03/27 | 403 | 404 | 402 | 404 | +0.75% | 6,600 | 44億614万 | -1.94% |
| 03/26 | 402 | 403 | 401 | 401 | 0% | 4,500 | 43億7342万 | -2.91% |
| 03/25 | 403 | 403 | 401 | 401 | +0.25% | 4,900 | 43億7342万 | -3.37% |
| 03/24 | 401 | 403 | 400 | 400 | 0% | 5,700 | 43億6252万 | -3.85% |
| 03/23 | 402 | 405 | 400 | 400 | -1.23% | 25,500 | 43億6252万 | -4.08% |
| 03/19 | 408 | 409 | 405 | 405 | -0.49% | 13,200 | 44億1705万 | -3.34% |
| 03/18 | 406 | 407 | 404 | 407 | 0% | 5,800 | 44億3886万 | -3.1% |
| 03/17 | 408 | 408 | 403 | 407 | +0.49% | 17,800 | 44億3886万 | -3.1% |
| 03/16 | 406 | 410 | 402 | 405 | 0% | 10,900 | 44億1705万 | -3.8% |
| 03/13 | 407 | 407 | 405 | 405 | -0.74% | 10,800 | 44億1705万 | -3.8% |
| 03/12 | 409 | 410 | 408 | 408 | -0.24% | 5,500 | 44億4977万 | -3.32% |
| 03/11 | 409 | 412 | 409 | 409 | 0% | 7,100 | 44億6067万 | -3.08% |
| 03/10 | 408 | 410 | 408 | 409 | +0.25% | 5,000 | 44億6067万 | -3.31% |
| 03/09 | 412 | 412 | 408 | 408 | -1.21% | 3,600 | 44億4977万 | -3.55% |
| 03/06 | 413 | 414 | 410 | 413 | 0% | 17,900 | 45億430万 | -2.36% |
| 03/05 | 406 | 413 | 406 | 413 | +1.72% | 7,900 | 45億430万 | -2.36% |
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。
