| 2026 |
| 07/31 | 1,319 | 1,321 | 1,313 | 1,321 | +0.23% | 4,100 | 112億9573万 | 0% |
| 07/30 | 1,310 | 1,318 | 1,308 | 1,318 | +0.3% | 2,500 | 112億7008万 | -0.38% |
| 07/29 | 1,307 | 1,314 | 1,307 | 1,314 | +0.15% | 3,400 | 112億3588万 | -0.83% |
| 07/28 | 1,311 | 1,314 | 1,308 | 1,312 | +0.38% | 4,400 | 112億1878万 | -1.13% |
| 07/27 | 1,310 | 1,310 | 1,303 | 1,307 | -0.08% | 3,800 | 111億7602万 | -1.66% |
| 07/24 | 1,309 | 1,310 | 1,302 | 1,308 | -0.08% | 2,600 | 111億8457万 | -1.73% |
| 07/23 | 1,317 | 1,317 | 1,302 | 1,309 | -0.68% | 11,900 | 111億9312万 | -1.8% |
| 07/22 | 1,318 | 1,318 | 1,315 | 1,318 | +0.15% | 3,600 | 112億7008万 | -1.27% |
| 07/21 | 1,320 | 1,324 | 1,316 | 1,316 | -0.3% | 5,000 | 112億5298万 | -1.5% |
| 07/17 | 1,324 | 1,327 | 1,320 | 1,320 | -0.3% | 3,600 | 112億8718万 | -1.27% |
| 07/16 | 1,327 | 1,327 | 1,320 | 1,324 | 0% | 3,000 | 113億2139万 | -0.97% |
| 07/15 | 1,320 | 1,326 | 1,320 | 1,324 | +0.23% | 2,200 | 113億2139万 | -0.97% |
| 07/14 | 1,320 | 1,323 | 1,318 | 1,321 | +0.08% | 2,500 | 112億9573万 | -1.27% |
| 07/13 | 1,324 | 1,328 | 1,320 | 1,320 | -0.45% | 4,100 | 112億8718万 | -1.35% |
| 07/10 | 1,322 | 1,327 | 1,320 | 1,326 | +0.3% | 4,100 | 113億3849万 | -0.9% |
| 07/09 | 1,329 | 1,330 | 1,322 | 1,322 | +0.08% | 2,600 | 113億428万 | -1.2% |
| 07/08 | 1,328 | 1,332 | 1,321 | 1,321 | -0.53% | 3,900 | 112億9573万 | -1.34% |
| 07/07 | 1,330 | 1,335 | 1,321 | 1,328 | +0.23% | 3,800 | 113億5559万 | -0.82% |
| 07/06 | 1,333 | 1,333 | 1,321 | 1,325 | +0.38% | 3,600 | 113億2994万 | -1.05% |
| 07/03 | 1,320 | 1,325 | 1,318 | 1,320 | 0% | 3,700 | 112億8718万 | -1.49% |
| 07/02 | 1,325 | 1,325 | 1,308 | 1,320 | -0.15% | 9,300 | 112億8718万 | -1.57% |
| 07/01 | （IR情報）11:00 コトブキヤショップで会員ランクサービス開始、ランクに応じた特典を提供 |
| 07/01 | 1,322 | 1,344 | 1,322 | 1,322 | 0% | 5,800 | 113億428万 | -1.42% |
| 06/30 | （IR情報）11:00 TVアニメ『貸した魔力は【リボ払い】で強制徴収』製作委員会に出資参加 |
| 06/30 | 1,325 | 1,332 | 1,317 | 1,322 | +0.76% | 7,800 | 113億428万 | -1.49% |
| 06/29 | 1,340 | 1,340 | 1,301 | 1,312 | -4.23% | 24,100 | 112億1878万 | -2.16% |
| 06/26 | 1,372 | 1,372 | 1,364 | 1,370 | 0% | 15,300 | 117億1473万 | +2.16% |
| 06/25 | 1,372 | 1,373 | 1,363 | 1,370 | +0.15% | 8,600 | 117億1473万 | +2.32% |
| 06/24 | 1,361 | 1,368 | 1,355 | 1,368 | +0.51% | 5,200 | 116億9763万 | +2.32% |
| 06/23 | 1,375 | 1,375 | 1,356 | 1,361 | -0.07% | 6,000 | 116億3777万 | +1.95% |
| 06/22 | 1,367 | 1,374 | 1,355 | 1,362 | 0% | 6,500 | 116億4632万 | +2.18% |
| 06/19 | 1,370 | 1,370 | 1,360 | 1,362 | -0.58% | 4,500 | 116億4632万 | +2.33% |
| 06/18 | 1,363 | 1,370 | 1,360 | 1,370 | +1.33% | 8,000 | 117億1473万 | +3.01% |
| 06/17 | 1,342 | 1,353 | 1,342 | 1,352 | +0.97% | 5,300 | 115億6081万 | +1.81% |
| 06/16 | 1,361 | 1,361 | 1,334 | 1,339 | +0.15% | 9,100 | 114億4965万 | +0.98% |
| 06/15 | （IR情報）15:30 ムジュウリョク株式会社との合弁会社「株式会社VEID」設立に関するお知らせ |
| 06/15 | （IR情報）15:30 2026年６月期 株主優待（QUOカード）のデザインに関するお知らせ |
| 06/15 | 1,335 | 1,340 | 1,333 | 1,337 | +0.53% | 5,800 | 114億3255万 | +0.91% |
| 06/12 | 1,340 | 1,340 | 1,330 | 1,330 | -0.08% | 4,700 | 113億7269万 | +0.38% |
| 06/11 | 1,337 | 1,337 | 1,325 | 1,331 | +0.3% | 3,900 | 113億8124万 | +0.53% |
| 06/10 | （IR情報）12:00 自社IP美少女プラモデル世界累計出荷数980万個突破のお知らせ |
| 06/10 | 1,328 | 1,340 | 1,320 | 1,327 | -0.08% | 6,000 | 113億4704万 | +0.23% |
| 06/09 | 1,332 | 1,335 | 1,317 | 1,328 | -0.3% | 6,000 | 113億5559万 | +0.3% |
| 06/08 | 1,323 | 1,339 | 1,320 | 1,332 | +0.38% | 10,400 | 113億8979万 | +0.6% |
| 06/05 | 1,327 | 1,330 | 1,324 | 1,327 | 0% | 3,300 | 113億4704万 | +0.23% |
| 06/04 | 1,327 | 1,332 | 1,325 | 1,327 | 0% | 4,100 | 113億4704万 | +0.15% |
| 06/03 | 1,343 | 1,343 | 1,322 | 1,327 | -0.97% | 10,400 | 113億4704万 | +0.15% |
| 06/02 | 1,353 | 1,353 | 1,340 | 1,340 | -0.96% | 4,100 | 114億5820万 | +1.06% |
| 06/01 | 1,349 | 1,353 | 1,341 | 1,353 | +1.27% | 7,600 | 115億6936万 | +2.04% |
| 05/29 | 1,331 | 1,345 | 1,331 | 1,336 | +0.38% | 5,200 | 114億2400万 | +0.75% |
| 05/28 | 1,326 | 1,349 | 1,320 | 1,331 | +0.38% | 8,800 | 113億8124万 | +0.3% |
| 05/27 | 1,315 | 1,326 | 1,315 | 1,326 | +0.84% | 6,200 | 113億3849万 | -0.15% |
| 05/26 | 1,320 | 1,320 | 1,315 | 1,315 | +0.15% | 3,100 | 112億4443万 | -1.05% |
| 05/25 | 1,325 | 1,325 | 1,311 | 1,313 | -0.3% | 6,200 | 112億2733万 | -1.28% |
| 05/22 | 1,312 | 1,317 | 1,310 | 1,317 | +0.38% | 2,900 | 112億6153万 | -1.13% |
| 05/21 | 1,318 | 1,324 | 1,311 | 1,312 | -0.61% | 3,900 | 112億1878万 | -1.65% |
| 05/20 | 1,310 | 1,328 | 1,309 | 1,320 | +0.3% | 4,400 | 112億8718万 | -1.2% |
| 05/19 | 1,311 | 1,316 | 1,304 | 1,316 | +0.69% | 5,500 | 112億5298万 | -1.64% |
| 05/18 | 1,326 | 1,332 | 1,307 | 1,307 | -1.73% | 11,400 | 111億7602万 | -2.46% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算補足説明資料 |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,320 | 1,331 | 1,320 | 1,330 | +0.91% | 2,500 | 113億7269万 | -0.89% |
| 05/14 | 1,316 | 1,318 | 1,307 | 1,318 | +0.23% | 7,900 | 112億7008万 | -1.93% |
| 05/13 | 1,316 | 1,329 | 1,315 | 1,315 | -0.08% | 4,500 | 112億4443万 | -2.3% |
| 05/12 | 1,321 | 1,327 | 1,310 | 1,316 | -0.38% | 9,900 | 112億5298万 | -2.3% |
| 05/11 | 1,326 | 1,330 | 1,321 | 1,321 | -0.3% | 4,900 | 112億9573万 | -2% |
| 05/08 | 1,321 | 1,326 | 1,320 | 1,325 | +0.3% | 6,500 | 113億2994万 | -1.78% |
| 05/07 | 1,334 | 1,334 | 1,320 | 1,321 | -0.9% | 12,000 | 112億9573万 | -2.22% |
| 05/01 | 1,330 | 1,334 | 1,329 | 1,333 | +0.38% | 4,700 | 113億9834万 | -1.41% |
| 04/30 | 1,335 | 1,335 | 1,328 | 1,328 | -0.3% | 4,400 | 113億5559万 | -1.85% |
| 04/28 | 1,339 | 1,344 | 1,330 | 1,332 | -0.52% | 2,800 | 113億8979万 | -1.77% |
| 04/27 | 1,345 | 1,345 | 1,339 | 1,339 | -0.45% | 5,700 | 114億4965万 | -1.33% |
| 04/24 | 1,333 | 1,345 | 1,331 | 1,345 | +0.9% | 7,300 | 115億96万 | -0.96% |
| 04/23 | 1,351 | 1,353 | 1,327 | 1,333 | -1.33% | 13,600 | 113億9834万 | -1.99% |
| 04/22 | 1,359 | 1,359 | 1,351 | 1,351 | 0% | 3,900 | 115億5226万 | -0.88% |
| 04/21 | 1,352 | 1,357 | 1,351 | 1,351 | -0.22% | 3,200 | 115億5226万 | -1.03% |
| 04/20 | 1,356 | 1,360 | 1,351 | 1,354 | -0.15% | 3,600 | 115億7791万 | -0.95% |
| 04/17 | 1,350 | 1,357 | 1,350 | 1,356 | +0.44% | 3,800 | 115億9502万 | -0.95% |
| 04/16 | 1,347 | 1,356 | 1,347 | 1,350 | +0.22% | 5,500 | 115億4371万 | -1.46% |
| 04/15 | 1,353 | 1,362 | 1,347 | 1,347 | -0.52% | 6,100 | 115億1806万 | -1.82% |
| 04/14 | 1,368 | 1,403 | 1,349 | 1,354 | -0.81% | 18,300 | 115億7791万 | -1.53% |
| 04/13 | 1,367 | 1,367 | 1,361 | 1,365 | -0.07% | 3,400 | 116億7197万 | -0.8% |
| 04/10 | 1,377 | 1,377 | 1,360 | 1,366 | -0.15% | 4,800 | 116億8052万 | -0.8% |
| 04/09 | 1,374 | 1,379 | 1,363 | 1,368 | -0.36% | 2,700 | 116億9763万 | -0.8% |
| 04/08 | 1,372 | 1,380 | 1,366 | 1,373 | +0.51% | 6,800 | 117億4038万 | -0.44% |
| 04/07 | 1,367 | 1,376 | 1,361 | 1,366 | -0.07% | 5,200 | 116億8052万 | -1.01% |
| 04/06 | 1,367 | 1,369 | 1,363 | 1,367 | +0.37% | 5,800 | 116億8908万 | -1.09% |
| 04/03 | 1,349 | 1,362 | 1,349 | 1,362 | +0.96% | 4,000 | 116億4632万 | -1.59% |
| 04/02 | 1,360 | 1,365 | 1,349 | 1,349 | -0.52% | 6,700 | 115億3516万 | -2.67% |
| 04/01 | 1,362 | 1,362 | 1,352 | 1,356 | +0.97% | 2,300 | 115億9502万 | -2.38% |
| 03/31 | 1,362 | 1,362 | 1,312 | 1,343 | -1.1% | 16,100 | 114億8385万 | -3.45% |
| 03/30 | 1,362 | 1,366 | 1,358 | 1,358 | -0.29% | 9,500 | 116億1212万 | -2.51% |
| 03/27 | 1,356 | 1,363 | 1,356 | 1,362 | +0.15% | 7,200 | 116億4632万 | -2.37% |
| 03/26 | 1,382 | 1,382 | 1,356 | 1,360 | -1.52% | 11,500 | 116億2922万 | -2.72% |
| 03/25 | 1,371 | 1,382 | 1,370 | 1,381 | +0.95% | 7,300 | 118億879万 | -1.36% |
| 03/24 | 1,386 | 1,386 | 1,368 | 1,368 | -0.58% | 3,500 | 116億9763万 | -2.36% |
| 03/23 | 1,406 | 1,406 | 1,355 | 1,376 | -1.36% | 15,400 | 117億6603万 | -2.13% |
| 03/19 | 1,397 | 1,399 | 1,395 | 1,395 | -0.07% | 4,900 | 119億2850万 | -1.13% |
| 03/18 | 1,397 | 1,403 | 1,396 | 1,396 | +0.07% | 3,500 | 119億3705万 | -1.34% |
| 03/17 | 1,400 | 1,402 | 1,395 | 1,395 | -0.36% | 7,500 | 119億2850万 | -1.69% |
| 03/16 | 1,400 | 1,400 | 1,396 | 1,400 | 0% | 4,400 | 119億7126万 | -1.55% |
| 03/13 | 1,396 | 1,400 | 1,396 | 1,400 | +0.14% | 2,300 | 119億7126万 | -1.82% |
| 03/12 | 1,402 | 1,403 | 1,398 | 1,398 | -0.29% | 3,400 | 119億5415万 | -2.24% |
| 03/11 | 1,401 | 1,411 | 1,395 | 1,402 | -0.14% | 11,000 | 119億8836万 | -2.23% |
| 03/10 | 1,394 | 1,405 | 1,386 | 1,404 | +1.01% | 6,000 | 120億546万 | -2.3% |
| 03/09 | 1,383 | 1,399 | 1,380 | 1,390 | -0.64% | 11,100 | 118億8575万 | -3.54% |
| 03/06 | 1,400 | 1,401 | 1,393 | 1,399 | -0.14% | 5,200 | 119億6270万 | -3.12% |
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。
