| 2026 |
| 05/22 | 1,785 | 1,790 | 1,776 | 1,783 | +0.39% | 189,000 | 2210億9200万 | +1.36% |
| 05/21 | 1,777 | 1,784 | 1,771 | 1,776 | +1.37% | 154,800 | 2202億2400万 | +0.97% |
| 05/20 | 1,765 | 1,773 | 1,735 | 1,752 | -1.13% | 380,200 | 2172億4800万 | -0.4% |
| 05/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/19 | 1,766 | 1,774 | 1,754 | 1,772 | +0.4% | 540,100 | 2197億2800万 | +0.57% |
| 05/18 | 1,800 | 1,801 | 1,747 | 1,765 | -2.54% | 566,000 | 2188億6000万 | +0.06% |
| 05/15 | 1,790 | 1,817 | 1,775 | 1,811 | +1.17% | 475,600 | 2245億6400万 | +2.61% |
| 05/14 | 1,750 | 1,790 | 1,744 | 1,790 | +1.07% | 531,400 | 2219億6000万 | +1.42% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | 1,742 | 1,782 | 1,734 | 1,771 | +0.8% | 458,100 | 2196億400万 | +0.34% |
| 05/12 | 1,755 | 1,772 | 1,747 | 1,757 | +0.23% | 284,800 | 2178億6800万 | -0.51% |
| 05/11 | 1,760 | 1,771 | 1,749 | 1,753 | -0.4% | 262,400 | 2173億7200万 | -0.85% |
| 05/08 | 1,739 | 1,760 | 1,724 | 1,760 | +2.03% | 429,400 | 2182億4000万 | -0.51% |
| 05/07 | 1,720 | 1,739 | 1,698 | 1,725 | +1.41% | 348,500 | 2139億 | -2.49% |
| 05/01 | 1,711 | 1,712 | 1,690 | 1,701 | -0.76% | 376,000 | 2109億2400万 | -4.06% |
| 04/30 | 1,715 | 1,720 | 1,706 | 1,714 | -1.27% | 415,000 | 2125億3600万 | -3.55% |
| 04/28 | 1,720 | 1,736 | 1,718 | 1,736 | +0.7% | 309,400 | 2152億6400万 | -2.53% |
| 04/27 | 1,717 | 1,727 | 1,713 | 1,724 | +0.29% | 296,000 | 2137億7600万 | -3.25% |
| 04/24 | 1,740 | 1,744 | 1,715 | 1,719 | -1.38% | 316,100 | 2131億5600万 | -3.59% |
| 04/23 | 1,762 | 1,768 | 1,734 | 1,743 | -1.69% | 350,200 | 2161億3200万 | -2.35% |
| 04/22 | 1,781 | 1,784 | 1,764 | 1,773 | -0.95% | 303,100 | 2198億5200万 | -0.78% |
| 04/21 | 1,800 | 1,800 | 1,781 | 1,790 | 0% | 281,800 | 2219億6000万 | +0.11% |
| 04/20 | 1,791 | 1,796 | 1,774 | 1,790 | +0.96% | 253,700 | 2219億6000万 | +0.11% |
| 04/17 | 1,768 | 1,774 | 1,762 | 1,773 | +0.06% | 253,600 | 2198億5200万 | -0.84% |
| 04/16 | 1,754 | 1,772 | 1,753 | 1,772 | +0.97% | 279,000 | 2197億2800万 | -1.01% |
| 04/15 | 1,787 | 1,791 | 1,753 | 1,755 | -1.07% | 393,300 | 2176億2000万 | -2.17% |
| 04/14 | 1,776 | 1,790 | 1,765 | 1,774 | -0.28% | 274,900 | 2199億7600万 | -1.33% |
| 04/13 | 1,780 | 1,787 | 1,768 | 1,779 | -0.45% | 384,900 | 2205億9600万 | -1.22% |
| 04/10 | 1,801 | 1,814 | 1,781 | 1,787 | -1.38% | 331,600 | 2215億8800万 | -1.05% |
| 04/09 | 1,824 | 1,826 | 1,806 | 1,812 | -0.44% | 265,100 | 2246億8800万 | +0.11% |
| 04/08 | 1,835 | 1,835 | 1,810 | 1,820 | +1.34% | 388,000 | 2256億8000万 | +0.39% |
| 04/07 | 1,806 | 1,814 | 1,784 | 1,796 | -0.44% | 235,300 | 2227億400万 | -1.16% |
| 04/06 | 1,798 | 1,810 | 1,796 | 1,804 | +0.39% | 260,700 | 2236億9600万 | -1.2% |
| 04/03 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年6月9日～2026年3月24日) |
| 04/03 | 1,793 | 1,809 | 1,791 | 1,797 | +0.11% | 305,000 | 2228億2800万 | -2.02% |
| 04/02 | 1,820 | 1,830 | 1,791 | 1,795 | -1.32% | 362,100 | 2225億8000万 | -2.55% |
| 04/01 | 1,814 | 1,819 | 1,797 | 1,819 | +2.54% | 357,400 | 2255億5600万 | -1.68% |
| 03/31 | 1,753 | 1,790 | 1,753 | 1,774 | +0.85% | 393,000 | 2199億7600万 | -4.52% |
| 03/31 | （空売り報告）Citigroup Global Markets Limited 619,900株（0.49%）-0.04%義務消失 |
| 03/30 | 1,710 | 1,759 | 1,701 | 1,759 | -3.25% | 693,800 | 2181億1600万 | -5.73% |
| 03/27 | 1,817 | 1,831 | 1,805 | 1,818 | +0.44% | 931,100 | 2254億3200万 | -3.09% |
| 03/26 | 1,810 | 1,815 | 1,798 | 1,810 | +0.78% | 589,900 | 2244億4000万 | -3.88% |
| 03/25 | 1,815 | 1,821 | 1,795 | 1,796 | +1.07% | 464,900 | 2227億400万 | -4.97% |
| 03/24 | 1,777 | 1,784 | 1,765 | 1,777 | +2.01% | 605,500 | 2203億4800万 | -6.33% |
| 03/23 | 1,749 | 1,757 | 1,728 | 1,742 | -1.19% | 1,007,800 | 2160億800万 | -8.56% |
| 03/19 | 1,784 | 1,785 | 1,762 | 1,763 | -2.7% | 1,525,400 | 2186億1200万 | -7.94% |
| 03/18 | 1,800 | 1,812 | 1,793 | 1,812 | +1.4% | 531,300 | 2246億8800万 | -5.82% |
| 03/17 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/17 | 1,807 | 1,807 | 1,786 | 1,787 | +0.11% | 427,900 | 2215億8800万 | -7.41% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 661,000株（0.53%）新規 |
| 03/16 | 1,791 | 1,807 | 1,780 | 1,785 | -0.34% | 548,700 | 2213億4000万 | -7.85% |
| 03/13 | 1,800 | 1,819 | 1,787 | 1,791 | -2.24% | 646,900 | 2220億8400万 | -7.92% |
| 03/12 | （IR情報）15:30 プロeスポーツチーム「Human Academy CREST GAMING」とスポンサー契約を締結 |
| 03/12 | 1,865 | 1,865 | 1,828 | 1,832 | -1.98% | 541,700 | 2271億6800万 | -6.1% |
| 03/11 | 1,882 | 1,883 | 1,865 | 1,869 | +0.65% | 409,000 | 2317億5600万 | -4.35% |
| 03/10 | 1,878 | 1,878 | 1,850 | 1,857 | +0.22% | 526,900 | 2302億6800万 | -5.06% |
| 03/09 | 1,835 | 1,860 | 1,823 | 1,853 | -1.96% | 649,900 | 2297億7200万 | -5.31% |
| 03/06 | 1,879 | 1,891 | 1,865 | 1,890 | -0.53% | 305,700 | 2343億6000万 | -3.47% |
| 03/05 | 1,930 | 1,935 | 1,896 | 1,900 | +1.28% | 381,500 | 2356億 | -2.91% |
| 03/04 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年6月9日～2026年3月24日) |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,908 | 1,916 | 1,851 | 1,876 | -2.95% | 576,600 | 2326億2400万 | -4.14% |
| 03/03 | 2,001 | 2,001 | 1,926 | 1,933 | -3.4% | 577,100 | 2396億9200万 | -1.28% |
| 03/02 | 1,999 | 2,011 | 1,981 | 2,001 | -0.69% | 435,300 | 2481億2400万 | +2.14% |
| 02/27 | （IR情報）15:30 組織変更、役員委嘱人事及び人事異動に関するお知らせ |
| 02/27 | （IR情報）15:30 代表取締役の異動(社長交代)及び役員の異動に関するお知らせ |
| 02/27 | 2,005 | 2,019 | 1,994 | 2,015 | +0.8% | 323,300 | 2498億6000万 | +2.96% |
| 02/26 | 2,013 | 2,014 | 1,994 | 1,999 | -0.1% | 252,900 | 2478億7600万 | +2.36% |
| 02/25 | 1,996 | 2,006 | 1,985 | 2,001 | +0.1% | 290,200 | 2481億2400万 | +2.62% |
| 02/24 | 1,990 | 2,013 | 1,979 | 1,999 | +0.71% | 277,500 | 2478億7600万 | +2.62% |
| 02/20 | 1,992 | 2,005 | 1,970 | 1,985 | -1% | 272,900 | 2461億4000万 | +2% |
| 02/19 | 1,990 | 2,005 | 1,981 | 2,005 | +0.4% | 270,400 | 2486億2000万 | +3.14% |
| 02/18 | 1,993 | 2,005 | 1,982 | 1,997 | +0.91% | 228,200 | 2476億2800万 | +2.89% |
| 02/17 | 1,972 | 1,987 | 1,965 | 1,979 | +0.41% | 158,400 | 2453億9600万 | +2.12% |
| 02/16 | 1,977 | 1,990 | 1,971 | 1,971 | -0.35% | 245,400 | 2444億400万 | +1.86% |
| 02/13 | 1,989 | 1,996 | 1,961 | 1,978 | -0.95% | 346,200 | 2452億7200万 | +2.38% |
| 02/12 | 1,991 | 2,010 | 1,991 | 1,997 | +0.3% | 323,000 | 2476億2800万 | +3.58% |
| 02/10 | 1,961 | 1,998 | 1,956 | 1,991 | +1.95% | 300,800 | 2468億8400万 | +3.54% |
| 02/09 | 1,987 | 2,002 | 1,944 | 1,953 | -1.31% | 489,900 | 2421億7200万 | +1.82% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | 1,960 | 1,984 | 1,951 | 1,979 | +0.82% | 275,100 | 2453億9600万 | +3.45% |
| 02/05 | 1,970 | 1,977 | 1,955 | 1,963 | +0.77% | 289,900 | 2434億1200万 | +2.88% |
| 02/04 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年6月9日～2026年3月24日) |
| 02/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 1,933 | 1,955 | 1,922 | 1,948 | +1.46% | 200,200 | 2415億5200万 | +2.36% |
| 02/03 | 1,905 | 1,923 | 1,901 | 1,920 | +1.11% | 229,400 | 2380億8000万 | +1.16% |
| 02/02 | 1,920 | 1,934 | 1,894 | 1,899 | 0% | 350,400 | 2354億7600万 | +0.21% |
| 01/30 | 1,887 | 1,899 | 1,878 | 1,899 | +1.28% | 353,700 | 2354億7600万 | +0.42% |
| 01/29 | 1,870 | 1,883 | 1,854 | 1,875 | +0.21% | 264,300 | 2325億 | -0.74% |
| 01/28 | 1,896 | 1,897 | 1,871 | 1,871 | -1.53% | 228,000 | 2320億400万 | -0.8% |
| 01/27 | 1,898 | 1,908 | 1,883 | 1,900 | -0.21% | 265,400 | 2356億 | +0.85% |
| 01/26 | 1,914 | 1,918 | 1,902 | 1,904 | -2.26% | 328,300 | 2360億9600万 | +1.33% |
| 01/23 | 1,947 | 1,955 | 1,929 | 1,948 | +0.05% | 237,700 | 2415億5200万 | +3.95% |
| 01/22 | 1,942 | 1,956 | 1,933 | 1,947 | +1.35% | 288,300 | 2414億2800万 | +4.23% |
| 01/21 | 1,900 | 1,921 | 1,889 | 1,921 | -0.36% | 394,500 | 2382億400万 | +3.17% |
| 01/20 | 1,939 | 1,941 | 1,924 | 1,928 | -0.57% | 293,700 | 2390億7200万 | +3.88% |
| 01/19 | 1,948 | 1,950 | 1,919 | 1,939 | -0.62% | 241,000 | 2404億3600万 | +4.81% |
| 01/16 | 1,934 | 1,958 | 1,933 | 1,951 | +0.88% | 257,800 | 2419億2400万 | +5.86% |
| 01/15 | 1,935 | 1,944 | 1,931 | 1,934 | -0.05% | 301,300 | 2398億1600万 | +5.34% |
| 01/14 | 1,938 | 1,951 | 1,929 | 1,935 | +0.52% | 393,800 | 2399億4000万 | +5.8% |
| 01/13 | 1,933 | 1,943 | 1,917 | 1,925 | +0.79% | 334,400 | 2387億 | +5.6% |
| 01/09 | 1,899 | 1,914 | 1,892 | 1,910 | +1.81% | 289,100 | 2368億4000万 | +5.18% |
| 01/08 | 1,898 | 1,898 | 1,876 | 1,876 | -1.16% | 243,500 | 2326億2400万 | +3.59% |
| 01/07 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年6月9日～2026年3月24日) |
| 01/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,867 | 1,901 | 1,861 | 1,898 | +1.66% | 246,000 | 2353億5200万 | +5.04% |
| 01/06 | 1,865 | 1,883 | 1,861 | 1,867 | +0.7% | 244,400 | 2315億800万 | +3.49% |
| 01/05 | 1,850 | 1,867 | 1,849 | 1,854 | +0.71% | 257,800 | 2298億9600万 | +3% |
| 2025 |
| 12/30 | 1,848 | 1,850 | 1,837 | 1,841 | -0.38% | 222,300 | 2282億8400万 | +2.45% |
| 12/29 | 1,844 | 1,849 | 1,836 | 1,848 | +0.76% | 258,500 | 2291億5200万 | +3.01% |
| 12/26 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/26 | 1,837 | 1,844 | 1,831 | 1,834 | +0.05% | 149,100 | 2274億1600万 | +2.4% |
| 12/25 | 1,833 | 1,837 | 1,829 | 1,833 | +0.38% | 112,600 | 2272億9200万 | +2.63% |
| 12/24 | 1,830 | 1,840 | 1,823 | 1,826 | +0.27% | 166,600 | 2264億2400万 | +2.47% |
| 12/23 | 1,828 | 1,837 | 1,813 | 1,821 | -0.76% | 223,400 | 2258億400万 | +2.42% |
| 12/22 | 1,830 | 1,842 | 1,820 | 1,835 | +1.33% | 246,500 | 2275億4000万 | +3.38% |
| 12/19 | 1,801 | 1,818 | 1,801 | 1,811 | +0.28% | 351,000 | 2245億6400万 | +1.97% |
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。
