| 2026 |
| 03/09 | （5%ルール）外川穣（1.42%）トラスト HD（20.04%） |
| 03/09 | 240 | 244 | 235 | 244 | -1.21% | 67,300 | 24億5815万 | -13.17% |
| 03/06 | 242 | 258 | 242 | 247 | +1.23% | 82,000 | 24億8838万 | -13.33% |
| 03/05 | 246 | 256 | 244 | 244 | +1.24% | 111,900 | 24億5815万 | -15.28% |
| 03/04 | 245 | 248 | 232 | 241 | -3.98% | 130,000 | 24億2793万 | -17.47% |
| 03/03 | 260 | 260 | 251 | 251 | -2.71% | 71,200 | 25億2867万 | -15.49% |
| 03/02 | 264 | 264 | 258 | 258 | -2.27% | 38,500 | 25億9920万 | -14% |
| 02/27 | （IR情報）12:00 2025年12月期 決算説明動画公開のお知らせ |
| 02/27 | 256 | 266 | 255 | 264 | +3.13% | 55,900 | 26億5964万 | -12.58% |
| 02/26 | 258 | 259 | 255 | 256 | -0.39% | 32,700 | 25億7905万 | -16.07% |
| 02/25 | 250 | 259 | 250 | 257 | +3.63% | 57,200 | 25億8912万 | -16.29% |
| 02/24 | 257 | 257 | 243 | 248 | -3.5% | 122,200 | 24億9845万 | -20% |
| 02/20 | 260 | 261 | 252 | 257 | -1.91% | 123,400 | 25億8912万 | -18.15% |
| 02/19 | 265 | 269 | 260 | 262 | +0.38% | 102,200 | 26億3949万 | -17.09% |
| 02/18 | 271 | 271 | 256 | 261 | -3.69% | 256,600 | 26億2942万 | -17.92% |
| 02/17 | 288 | 288 | 268 | 271 | -3.56% | 200,100 | 27億3016万 | -15.05% |
| 02/16 | 290 | 290 | 281 | 281 | -1.4% | 135,200 | 28億3091万 | -12.19% |
| 02/13 | 305 | 306 | 280 | 285 | -13.37% | 456,400 | 28億7121万 | -11.21% |
| 02/12 | （IR情報）16:00 繰延税金資産の計上に関するお知らせ |
| 02/12 | （IR情報）16:00 2025年12月期決算説明資料・事業計画及び成長可能性に関する事項 |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 332 | 338 | 328 | 329 | -4.64% | 179,700 | 33億1448万 | +2.17% |
| 02/10 | （IR情報）12:00 業績予想の上方修正に関するお知らせ |
| 02/10 | 318 | 352 | 318 | 345 | +8.83% | 179,300 | 34億7567万 | +7.48% |
| 02/09 | 315 | 320 | 311 | 317 | +1.28% | 58,900 | 31億9359万 | -0.94% |
| 02/06 | 319 | 319 | 312 | 313 | -2.19% | 76,800 | 31億5329万 | -1.88% |
| 02/05 | 320 | 324 | 317 | 320 | +0.31% | 30,300 | 32億2381万 | +0.63% |
| 02/04 | 325 | 325 | 317 | 319 | -1.24% | 35,700 | 32億1374万 | +0.63% |
| 02/03 | 325 | 326 | 317 | 323 | 0% | 58,700 | 32億5403万 | +2.22% |
| 02/02 | 323 | 342 | 320 | 323 | +0.62% | 105,100 | 32億5403万 | +2.54% |
| 01/30 | 322 | 326 | 319 | 321 | -0.31% | 40,500 | 32億3388万 | +2.23% |
| 01/29 | 331 | 332 | 319 | 322 | -2.42% | 84,700 | 32億4396万 | +2.88% |
| 01/28 | 350 | 350 | 330 | 330 | -5.71% | 98,800 | 33億2455万 | +5.77% |
| 01/27 | 351 | 359 | 344 | 350 | -1.96% | 121,700 | 35億2604万 | +12.9% |
| 01/26 | （5%ルール）外川穣（1.42%）トラスト HD（21.05%） |
| 01/26 | 332 | 358 | 325 | 357 | +8.51% | 317,700 | 35億9656万 | +16.29% |
| 01/23 | 320 | 329 | 320 | 329 | +2.17% | 42,300 | 33億1448万 | +7.87% |
| 01/22 | 323 | 324 | 312 | 322 | +2.22% | 63,200 | 32億4396万 | +5.92% |
| 01/21 | 324 | 324 | 314 | 315 | -2.78% | 62,400 | 31億7344万 | +4.3% |
| 01/20 | 331 | 332 | 321 | 324 | -2.11% | 119,800 | 32億6411万 | +7.64% |
| 01/19 | （IR情報）12:00 東京通信グループが日本市場における日本パブリッシャーとして2025年ゲームダウンロード数ランキングにて日本一を獲得 |
| 01/19 | 337 | 393 | 328 | 331 | -1.49% | 1,017,700 | 33億3463万 | +10.33% |
| 01/16 | 315 | 343 | 314 | 336 | +8.04% | 153,800 | 33億8500万 | +12.37% |
| 01/15 | 303 | 314 | 303 | 311 | +2.64% | 50,700 | 31億3314万 | +4.36% |
| 01/14 | 303 | 305 | 302 | 303 | +0.33% | 23,600 | 30億5254万 | +2.02% |
| 01/13 | 305 | 307 | 301 | 302 | -0.66% | 54,100 | 30億4247万 | +1.68% |
| 01/09 | 303 | 310 | 303 | 304 | -0.33% | 27,900 | 30億6262万 | +2.36% |
| 01/08 | 307 | 308 | 301 | 305 | -0.33% | 48,300 | 30億7269万 | +2.35% |
| 01/07 | 308 | 310 | 306 | 306 | +0.33% | 42,600 | 30億8277万 | +2.68% |
| 01/06 | 303 | 314 | 303 | 305 | +0.66% | 74,100 | 30億7269万 | +2.01% |
| 01/05 | 294 | 303 | 293 | 303 | +3.06% | 71,800 | 30億5254万 | +1.34% |
| 2025 |
| 12/30 | 294 | 297 | 291 | 294 | 0% | 30,800 | 29億6188万 | -1.67% |
| 12/29 | 295 | 297 | 293 | 294 | +0.34% | 33,000 | 29億6188万 | -2% |
| 12/26 | 294 | 296 | 292 | 293 | 0% | 55,600 | 29億5180万 | -2.33% |
| 12/25 | 295 | 298 | 293 | 293 | -0.34% | 46,100 | 29億5180万 | -2.66% |
| 12/24 | 294 | 302 | 292 | 294 | -0.68% | 79,500 | 29億6188万 | -2.65% |
| 12/23 | 299 | 304 | 293 | 296 | -1% | 71,100 | 29億8202万 | -2.63% |
| 12/22 | 290 | 299 | 284 | 299 | +0.67% | 187,500 | 30億1225万 | -2.29% |
| 12/19 | 300 | 367 | 293 | 297 | +3.13% | 1,499,200 | 29億9210万 | -3.57% |
| 12/19 | （IR情報）8:30 業績予想の上方修正に関するお知らせ |
| 12/18 | 284 | 288 | 280 | 288 | +1.05% | 63,200 | 29億143万 | -7.69% |
| 12/17 | 291 | 293 | 285 | 285 | -2.4% | 45,500 | 28億7121万 | -9.24% |
| 12/16 | 298 | 298 | 292 | 292 | -1.68% | 29,600 | 29億4173万 | -7.89% |
| 12/15 | 293 | 297 | 291 | 297 | +2.77% | 45,100 | 29億9210万 | -7.19% |
| 12/12 | 290 | 298 | 289 | 289 | -1.37% | 38,900 | 29億1150万 | -10.25% |
| 12/11 | 296 | 298 | 290 | 293 | -0.68% | 41,300 | 29億5180万 | -9.57% |
| 12/10 | 300 | 303 | 294 | 295 | -1.01% | 70,200 | 29億7195万 | -9.51% |
| 12/09 | 300 | 304 | 297 | 298 | -1.65% | 45,000 | 30億217万 | -9.15% |
| 12/08 | 300 | 304 | 299 | 303 | 0% | 39,400 | 30億5254万 | -8.18% |
| 12/05 | （5%ルール）外川穣（1.42%）トラスト HD（22.11%） |
| 12/05 | 302 | 304 | 298 | 303 | 0% | 66,700 | 30億5254万 | -8.73% |
| 12/04 | 304 | 310 | 303 | 303 | 0% | 79,000 | 30億5254万 | -9.28% |
| 12/03 | 310 | 311 | 303 | 303 | -2.26% | 49,400 | 30億5254万 | -10.09% |
| 12/03 | （空売り報告）Barclays Capital Securities Ltd 50,200株（0.49%）-0.09%義務消失 |
| 12/02 | 316 | 321 | 310 | 310 | -2.52% | 51,500 | 31億2307万 | -8.82% |
| 12/01 | 322 | 326 | 314 | 318 | -0.31% | 68,600 | 32億366万 | -7.29% |
| 11/28 | 320 | 324 | 315 | 319 | +1.27% | 54,700 | 32億1374万 | -7.8% |
| 11/28 | （空売り報告）Barclays Capital Securities Ltd 59,100株（0.58%）-0.06% |
| 11/27 | 313 | 321 | 310 | 315 | +1.61% | 77,300 | 31億7344万 | -9.48% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 65,200株（0.64%）-0.1% |
| 11/26 | 302 | 310 | 302 | 310 | +2.99% | 85,600 | 31億2307万 | -11.93% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 75,200株（0.74%）-0.11% |
| 11/25 | （5%ルール）外川穣（1.42%）トラスト HD（23.27%） |
| 11/25 | 321 | 321 | 299 | 301 | -4.75% | 162,800 | 30億3240万 | -15.21% |
| 11/21 | 309 | 338 | 309 | 316 | +2.6% | 176,300 | 31億8351万 | -11.73% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 86,000株（0.85%）+0.07% |
| 11/20 | 322 | 330 | 308 | 308 | -4.05% | 120,100 | 31億292万 | -14.68% |
| 11/19 | 339 | 343 | 321 | 321 | -4.75% | 160,700 | 32億3388万 | -11.81% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 79,016株（0.78%）-0.03% |
| 11/18 | 336 | 343 | 331 | 337 | -1.17% | 122,700 | 33億9508万 | -7.92% |
| 11/17 | 368 | 368 | 340 | 341 | -6.58% | 233,300 | 34億3537万 | -7.34% |
| 11/14 | 364 | 380 | 360 | 365 | -3.95% | 171,300 | 36億7716万 | -1.08% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 82,216株（0.81%）-0.13% |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 362 | 424 | 353 | 380 | +5.85% | 955,400 | 38億2828万 | +2.7% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 95,416株（0.94%）+0.15% |
| 11/12 | 356 | 366 | 356 | 359 | +0.56% | 26,600 | 36億1671万 | -2.97% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 79,816株（0.79%）-0.03% |
| 11/11 | 362 | 362 | 346 | 357 | -0.83% | 60,100 | 35億9656万 | -3.77% |
| 11/10 | 345 | 360 | 343 | 360 | +4.05% | 77,400 | 36億2679万 | -3.23% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 83,316株（0.82%）+0.04% |
| 11/07 | 337 | 346 | 336 | 346 | +1.17% | 31,200 | 34億8575万 | -7.24% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 79,416株（0.78%）-0.1% |
| 11/06 | 345 | 351 | 339 | 342 | +1.48% | 60,800 | 34億4545万 | -8.8% |
| 11/05 | 348 | 348 | 331 | 337 | -3.44% | 103,000 | 33億9508万 | -10.61% |
| 11/04 | 359 | 361 | 349 | 349 | -2.24% | 65,100 | 35億1597万 | -8.16% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 88,816株（0.88%）-0.13% |
| 10/31 | 351 | 360 | 351 | 357 | +1.71% | 33,500 | 35億9656万 | -6.54% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 102,716株（1.01%）+0.08% |
| 10/30 | 357 | 362 | 349 | 351 | -1.68% | 63,400 | 35億3612万 | -8.83% |
| 10/29 | 372 | 372 | 357 | 357 | -4.29% | 93,900 | 35億9656万 | -7.99% |
| 10/28 | 381 | 385 | 372 | 373 | -2.36% | 101,000 | 37億5775万 | -4.6% |
| 10/28 | （空売り報告）Barclays Capital Securities Ltd 93,716株（0.93%）+0.12% |
| 10/27 | （IR情報）16:00 子会社の分配に伴う連結総資産の減少に関するお知らせ |
| 10/27 | 396 | 403 | 382 | 382 | +2.69% | 177,000 | 38億4842万 | -2.8% |
| 10/24 | 388 | 388 | 372 | 372 | -3.63% | 109,200 | 37億4768万 | -5.58% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 82,516株（0.81%）-0.15% |
| 10/23 | 388 | 393 | 383 | 386 | -0.52% | 43,300 | 38億8872万 | -2.77% |
| 10/22 | 394 | 399 | 388 | 388 | -1.52% | 47,500 | 39億887万 | -2.76% |
| 10/21 | 400 | 400 | 389 | 394 | +0.51% | 53,100 | 39億6932万 | -1.5% |
| 10/20 | 388 | 402 | 385 | 392 | +3.16% | 63,300 | 39億4917万 | -2.49% |
| 10/17 | 385 | 390 | 378 | 380 | -0.78% | 81,800 | 38億2828万 | -5.94% |
| 10/16 | （IR情報）12:00 2025年9月度月次業績に関するお知らせ |
| 10/16 | 393 | 395 | 382 | 383 | -1.54% | 58,500 | 38億5850万 | -5.9% |
| 10/15 | 368 | 391 | 368 | 389 | +5.71% | 53,300 | 39億1895万 | -5.12% |
| 10/14 | 382 | 383 | 363 | 368 | -3.92% | 107,900 | 37億738万 | -10.9% |
| 10/10 | 388 | 392 | 382 | 383 | -1.03% | 39,800 | 38億5850万 | -8.15% |
| 10/09 | 385 | 389 | 383 | 387 | 0% | 38,900 | 38億9880万 | -7.86% |
| 10/08 | 388 | 394 | 384 | 387 | +1.04% | 70,100 | 38億9880万 | -8.73% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 96,716株（0.96%）+0.16% |
| 10/06 | （IR情報）12:00 テトラクローマ、画像メーカープラットフォーム「Picrew」から派生した新サービス「ピクラボ」を正式リリース |
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。
