| 2026 |
| 06/19 | 770 | 770 | 766 | 766 | -0.26% | 15,700 | 88億2623万 | +1.46% |
| 06/18 | 763 | 768 | 763 | 768 | +0.92% | 10,400 | 88億4928万 | +1.86% |
| 06/17 | 765 | 765 | 758 | 761 | +0.13% | 15,000 | 87億6862万 | +1.06% |
| 06/16 | 751 | 760 | 751 | 760 | +0.53% | 7,300 | 87億5710万 | +1.06% |
| 06/15 | 757 | 759 | 752 | 756 | +0.53% | 10,400 | 87億1101万 | +0.67% |
| 06/12 | 756 | 760 | 745 | 752 | -1.31% | 28,600 | 86億6492万 | +0.13% |
| 06/11 | （IR情報）15:30 2027年1月期第1四半期決算説明資料 |
| 06/11 | （IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/11 | 763 | 765 | 760 | 762 | -0.13% | 16,900 | 87億8014万 | +1.46% |
| 06/10 | 763 | 764 | 761 | 763 | 0% | 10,900 | 87億9166万 | +1.73% |
| 06/09 | 758 | 763 | 758 | 763 | +0.79% | 16,300 | 87億9166万 | +1.87% |
| 06/08 | 758 | 761 | 757 | 757 | -0.13% | 18,800 | 87億2253万 | +1.2% |
| 06/05 | 756 | 760 | 756 | 758 | -0.13% | 6,700 | 87億3405万 | +1.47% |
| 06/04 | 759 | 760 | 756 | 759 | -0.13% | 7,900 | 87億4557万 | +1.61% |
| 06/03 | 759 | 760 | 756 | 760 | +0.13% | 12,900 | 87億5710万 | +1.88% |
| 06/02 | 752 | 759 | 752 | 759 | +0.26% | 13,000 | 87億4557万 | +1.88% |
| 06/01 | 757 | 757 | 751 | 757 | +0.93% | 18,700 | 87億2253万 | +1.61% |
| 05/29 | 751 | 755 | 749 | 750 | -0.13% | 13,200 | 86億4187万 | +0.81% |
| 05/28 | 753 | 755 | 751 | 751 | 0% | 9,900 | 86億5339万 | +0.94% |
| 05/27 | 751 | 752 | 745 | 751 | +0.4% | 15,600 | 86億5339万 | +0.94% |
| 05/26 | 750 | 750 | 745 | 748 | -0.13% | 14,500 | 86億1883万 | +0.54% |
| 05/25 | 749 | 749 | 746 | 749 | 0% | 8,400 | 86億3035万 | +0.67% |
| 05/22 | 747 | 749 | 746 | 749 | +0.81% | 8,900 | 86億3035万 | +0.67% |
| 05/21 | 748 | 748 | 742 | 743 | -0.54% | 9,600 | 85億6121万 | -0.13% |
| 05/20 | （IR情報）15:00 「Go Web!」との申込情報のAPI連携を開始 |
| 05/20 | 749 | 749 | 745 | 747 | +0.13% | 7,700 | 86億730万 | +0.4% |
| 05/19 | 747 | 749 | 746 | 746 | -0.13% | 7,700 | 85億9578万 | +0.4% |
| 05/18 | 737 | 747 | 737 | 747 | +1.36% | 8,600 | 86億730万 | +0.54% |
| 05/15 | 740 | 742 | 736 | 737 | -0.41% | 7,700 | 84億9208万 | -0.67% |
| 05/14 | 744 | 745 | 740 | 740 | -0.13% | 6,200 | 85億2665万 | -0.27% |
| 05/13 | 741 | 743 | 739 | 741 | 0% | 6,800 | 85億3817万 | 0% |
| 05/12 | 747 | 748 | 740 | 741 | -0.27% | 9,300 | 85億3817万 | 0% |
| 05/11 | 745 | 748 | 742 | 743 | -0.27% | 6,300 | 85億6121万 | +0.41% |
| 05/08 | 744 | 749 | 742 | 745 | -0.27% | 9,300 | 85億8426万 | +0.81% |
| 05/07 | 747 | 747 | 743 | 747 | +0.95% | 14,300 | 86億730万 | +1.22% |
| 05/01 | 741 | 741 | 735 | 740 | +0.41% | 8,700 | 85億2665万 | +0.41% |
| 04/30 | 740 | 740 | 732 | 737 | -0.41% | 9,900 | 84億9208万 | +0.14% |
| 04/28 | 745 | 745 | 738 | 740 | -0.67% | 8,200 | 85億2665万 | +0.68% |
| 04/27 | 743 | 745 | 738 | 745 | +0.95% | 11,600 | 85億8426万 | +1.5% |
| 04/24 | 738 | 744 | 732 | 738 | -0.14% | 7,900 | 85億360万 | +0.82% |
| 04/23 | 740 | 744 | 735 | 739 | -0.4% | 7,500 | 85億1512万 | +1.09% |
| 04/22 | 749 | 749 | 740 | 742 | -0.93% | 10,400 | 85億4969万 | +1.64% |
| 04/21 | 753 | 753 | 749 | 749 | -0.53% | 9,500 | 86億3035万 | +2.74% |
| 04/20 | 753 | 754 | 750 | 753 | +0.27% | 10,500 | 86億7644万 | +3.43% |
| 04/17 | 750 | 753 | 748 | 751 | +0.27% | 14,900 | 86億5339万 | +3.44% |
| 04/16 | 747 | 750 | 745 | 749 | +0.27% | 9,300 | 86億3035万 | +3.31% |
| 04/15 | 744 | 749 | 744 | 747 | +0.13% | 13,500 | 86億730万 | +3.18% |
| 04/14 | 741 | 746 | 741 | 746 | +0.67% | 10,900 | 85億9578万 | +3.18% |
| 04/13 | 739 | 744 | 738 | 741 | +0.27% | 10,400 | 85億3817万 | +2.63% |
| 04/10 | 740 | 742 | 739 | 739 | 0% | 13,300 | 85億1512万 | +2.5% |
| 04/09 | 740 | 741 | 738 | 739 | 0% | 13,600 | 85億1512万 | +2.64% |
| 04/08 | 733 | 739 | 733 | 739 | +0.82% | 14,100 | 85億1512万 | +2.78% |
| 04/07 | 727 | 735 | 726 | 733 | +0.96% | 15,500 | 84億4599万 | +2.09% |
| 04/07 | （空売り報告）Nomura International plc 56,100株（0.48%）-0.03%義務消失 |
| 04/06 | 724 | 727 | 723 | 726 | +0.41% | 7,900 | 83億6533万 | +1.11% |
| 04/06 | （空売り報告）モルガン・スタンレーMUFG証券 57,539株（0.49%）-0.1%義務消失 |
| 04/03 | 720 | 726 | 720 | 723 | +0.14% | 8,600 | 83億3076万 | +0.7% |
| 04/02 | 724 | 727 | 721 | 722 | +0.28% | 9,400 | 83億1924万 | +0.56% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 57,326株（0.49%）-0.03%義務消失 |
| 04/01 | 723 | 723 | 720 | 720 | +0.28% | 4,900 | 82億9620万 | +0.42% |
| 03/31 | 723 | 723 | 718 | 718 | -0.28% | 8,800 | 82億7315万 | +0.14% |
| 03/30 | 720 | 721 | 716 | 720 | 0% | 14,300 | 82億9620万 | +0.42% |
| 03/27 | 723 | 723 | 717 | 720 | +0.98% | 12,800 | 82億9620万 | +0.56% |
| 03/26 | 719 | 719 | 713 | 713 | -0.56% | 13,300 | 82億1554万 | -0.42% |
| 03/25 | 715 | 720 | 714 | 717 | +0.7% | 10,500 | 82億6163万 | +0.14% |
| 03/24 | 713 | 714 | 711 | 712 | +0.28% | 8,300 | 82億402万 | -0.42% |
| 03/23 | 713 | 716 | 710 | 710 | -0.7% | 21,400 | 81億8097万 | -0.7% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 68,139株（0.59%）-0.09% |
| 03/19 | 715 | 722 | 715 | 715 | -0.42% | 6,100 | 82億3858万 | 0% |
| 03/18 | 712 | 721 | 712 | 718 | +0.7% | 19,400 | 82億7315万 | +0.42% |
| 03/17 | 712 | 716 | 712 | 713 | +0.28% | 7,600 | 82億1554万 | -0.28% |
| 03/16 | 716 | 718 | 711 | 711 | -0.84% | 15,900 | 81億9249万 | -0.42% |
| 03/13 | 722 | 727 | 715 | 717 | -0.69% | 33,000 | 82億6163万 | +0.42% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 79,339株（0.68%）-0.09% |
| 03/12 | （IR情報）17:20 2026年1月期決算説明資料 |
| 03/12 | （IR情報）17:20 2026年1月期通期連結業績予想と実績値との差異に関するお知らせ |
| 03/12 | （IR情報）17:20 中期経営計画の見直しに関するお知らせ |
| 03/12 | （IR情報）17:20 2026年1月期決算短信〔日本基準〕(連結) |
| 03/12 | 729 | 729 | 720 | 722 | -0.14% | 79,300 | 83億1924万 | +1.12% |
| 03/11 | 717 | 730 | 717 | 723 | +0.56% | 20,700 | 83億3076万 | +1.26% |
| 03/10 | 714 | 724 | 714 | 719 | +0.98% | 16,300 | 82億8467万 | +0.84% |
| 03/09 | 722 | 722 | 712 | 712 | -1.39% | 18,000 | 82億402万 | -0.14% |
| 03/06 | 717 | 726 | 716 | 722 | +0.14% | 9,000 | 83億1924万 | +1.26% |
| 03/05 | 718 | 725 | 712 | 721 | +1.55% | 19,100 | 83億772万 | +0.98% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 89,639株（0.77%）-0.12% |
| 03/04 | 716 | 718 | 710 | 710 | -0.98% | 35,300 | 81億8097万 | -0.7% |
| 03/03 | 721 | 722 | 717 | 717 | -0.69% | 14,300 | 82億6163万 | 0% |
| 03/03 | （空売り報告）Nomura International plc 58,900株（0.51%）再IN |
| 03/02 | 722 | 726 | 722 | 722 | -0.82% | 15,300 | 83億1924万 | +0.42% |
| 03/02 | （空売り報告）Nomura International plc 57,000株（0.49%）-0.09%義務消失 |
| 02/27 | 721 | 733 | 721 | 728 | +1.11% | 30,600 | 83億8838万 | +1.11% |
| 02/26 | 715 | 720 | 714 | 720 | +1.12% | 23,600 | 82億9620万 | -0.14% |
| 02/25 | 711 | 715 | 711 | 712 | +0.28% | 13,600 | 82億402万 | -1.39% |
| 02/24 | 711 | 713 | 710 | 710 | 0% | 11,100 | 81億8097万 | -1.93% |
| 02/20 | 710 | 712 | 710 | 710 | -0.14% | 16,700 | 81億8097万 | -2.07% |
| 02/19 | 712 | 715 | 711 | 711 | -0.14% | 16,700 | 81億9249万 | -2.2% |
| 02/18 | 712 | 714 | 712 | 712 | +0.28% | 12,600 | 82億402万 | -2.33% |
| 02/17 | 709 | 712 | 709 | 710 | +0.14% | 9,300 | 81億8097万 | -2.74% |
| 02/16 | 712 | 713 | 709 | 709 | -0.14% | 22,400 | 81億6945万 | -3.01% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 103,539株（0.89%）-0.01% |
| 02/13 | 712 | 714 | 710 | 710 | 0% | 13,400 | 81億8097万 | -3.01% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 103,839株（0.9%）+0.01% |
| 02/12 | 710 | 713 | 710 | 710 | +0.14% | 17,700 | 81億8097万 | -3.14% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 103,039株（0.89%）-0.1% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 57,400株（0.49%）-0.02%義務消失 |
| 02/10 | 709 | 711 | 708 | 709 | +0.28% | 24,900 | 81億6945万 | -3.27% |
| 02/09 | 710 | 710 | 707 | 707 | -0.14% | 35,300 | 81億4640万 | -3.55% |
| 02/06 | 710 | 711 | 708 | 708 | -0.14% | 34,500 | 81億5793万 | -3.54% |
| 02/05 | 709 | 711 | 709 | 709 | -0.14% | 21,600 | 81億6945万 | -3.41% |
| 02/05 | （空売り報告）JPM Securities Japan Co Ltd. 60,626株（0.52%）再IN |
| 02/04 | 710 | 710 | 709 | 710 | 0% | 22,800 | 81億8097万 | -3.27% |
| 02/03 | 712 | 714 | 710 | 710 | -0.28% | 27,800 | 81億8097万 | -3.27% |
| 02/02 | 715 | 718 | 711 | 712 | -0.14% | 22,800 | 82億402万 | -3% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 59,600株（0.51%）再IN |
| 01/30 | 713 | 723 | 713 | 713 | +0.14% | 23,900 | 82億1554万 | -2.86% |
| 01/29 | 717 | 729 | 712 | 712 | -4.69% | 86,600 | 82億402万 | -3% |
| 01/28 | （IR情報）17:00 株式会社いい生活とのAPI連携の開始 |
| 01/28 | 751 | 754 | 747 | 747 | -0.93% | 29,000 | 86億730万 | +1.77% |
| 01/27 | 754 | 757 | 751 | 754 | -0.13% | 16,700 | 86億8796万 | +2.86% |
| 01/26 | 758 | 758 | 755 | 755 | -0.13% | 15,000 | 86億9948万 | +3.28% |
| 01/23 | （IR情報）10:00 ひとり親の生活安定と就労支援へCasaとビースタイルメディアが相互支援契約を締結 |
| 01/23 | 752 | 758 | 750 | 756 | 0% | 15,800 | 87億1101万 | +3.7% |
| 01/22 | 750 | 756 | 748 | 756 | +1.07% | 25,100 | 87億1101万 | +3.85% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 50,400株（0.43%）-0.08%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。
