| 2026 |
| 08/04 | 1,888 | 1,897 | 1,888 | 1,888 | 0% | 400 | 52億30万 | -0.11% |
| 08/03 | 1,890 | 1,915 | 1,880 | 1,888 | -0.11% | 5,000 | 52億30万 | -0.21% |
| 07/31 | 1,881 | 1,918 | 1,881 | 1,890 | +0.53% | 3,300 | 52億581万 | -0.05% |
| 07/30 | 1,907 | 1,910 | 1,880 | 1,880 | 0% | 4,700 | 51億7827万 | -0.53% |
| 07/29 | 1,905 | 1,910 | 1,880 | 1,880 | -0.84% | 2,800 | 51億7827万 | -0.53% |
| 07/28 | 1,893 | 1,930 | 1,892 | 1,896 | +0.32% | 3,300 | 52億2234万 | +0.42% |
| 07/27 | 1,885 | 1,915 | 1,881 | 1,890 | +0.48% | 2,500 | 52億581万 | +0.16% |
| 07/24 | 1,877 | 1,914 | 1,866 | 1,881 | +0.43% | 3,800 | 51億8102万 | -0.37% |
| 07/23 | 1,872 | 1,897 | 1,872 | 1,873 | -1.78% | 2,100 | 51億5899万 | -0.9% |
| 07/22 | 1,886 | 1,907 | 1,873 | 1,907 | +0.37% | 2,400 | 52億5264万 | +0.79% |
| 07/21 | 1,863 | 1,900 | 1,863 | 1,900 | +1.6% | 1,000 | 52億3336万 | +0.48% |
| 07/17 | 1,870 | 1,875 | 1,811 | 1,870 | -0.05% | 18,800 | 51億5072万 | -1.11% |
| 07/16 | 1,881 | 1,890 | 1,871 | 1,871 | -1.01% | 2,600 | 51億5348万 | -1.06% |
| 07/15 | 1,871 | 1,891 | 1,871 | 1,890 | +1.02% | 1,400 | 52億581万 | -0.11% |
| 07/14 | 1,880 | 1,883 | 1,871 | 1,871 | -0.43% | 2,600 | 51億5348万 | -1.11% |
| 07/13 | 1,897 | 1,922 | 1,879 | 1,879 | -1.57% | 3,900 | 51億7551万 | -0.79% |
| 07/10 | 1,887 | 1,909 | 1,885 | 1,909 | +1.54% | 2,300 | 52億5814万 | +0.63% |
| 07/09 | 1,886 | 1,906 | 1,880 | 1,880 | -1.93% | 2,800 | 51億7827万 | -1.05% |
| 07/08 | 1,887 | 1,917 | 1,880 | 1,917 | -0.52% | 2,300 | 52億8018万 | +0.84% |
| 07/07 | 1,909 | 1,940 | 1,875 | 1,927 | +1.47% | 6,500 | 53億772万 | +1.31% |
| 07/06 | 1,900 | 1,919 | 1,886 | 1,899 | -0.89% | 2,000 | 52億3060万 | -0.47% |
| 07/03 | （IR情報）13:00 『TGC in Thailand』始動 |
| 07/03 | 1,885 | 1,919 | 1,876 | 1,916 | +0.68% | 3,000 | 52億7743万 | +0.16% |
| 07/02 | 1,876 | 1,920 | 1,876 | 1,903 | +1.44% | 7,900 | 52億4162万 | -0.78% |
| 07/01 | 1,903 | 1,920 | 1,874 | 1,876 | +0.21% | 4,500 | 51億6725万 | -2.34% |
| 06/30 | 1,929 | 1,929 | 1,872 | 1,872 | -2.95% | 3,000 | 51億5623万 | -2.8% |
| 06/29 | 1,865 | 1,929 | 1,850 | 1,929 | +2.61% | 3,900 | 53億1323万 | -0.16% |
| 06/26 | 1,843 | 1,940 | 1,843 | 1,880 | +1.08% | 10,400 | 51億7827万 | -2.89% |
| 06/25 | 1,838 | 1,896 | 1,816 | 1,860 | -0.48% | 7,600 | 51億2318万 | -4.22% |
| 06/24 | 1,852 | 1,889 | 1,801 | 1,869 | +1.74% | 13,700 | 51億4797万 | -4.01% |
| 06/23 | 1,877 | 1,899 | 1,837 | 1,837 | -2.08% | 8,400 | 50億5983万 | -6.18% |
| 06/22 | 1,881 | 1,933 | 1,875 | 1,876 | -1.26% | 7,900 | 51億6725万 | -4.72% |
| 06/19 | 1,913 | 1,913 | 1,877 | 1,900 | -1.5% | 5,900 | 52億3336万 | -3.65% |
| 06/18 | 1,936 | 1,936 | 1,890 | 1,929 | -0.41% | 4,600 | 53億1323万 | -2.38% |
| 06/17 | 1,865 | 1,960 | 1,865 | 1,937 | +2.6% | 6,200 | 53億3527万 | -2.07% |
| 06/16 | 1,876 | 1,941 | 1,871 | 1,888 | -0.32% | 5,800 | 52億30万 | -4.69% |
| 06/15 | （IR情報）14:00 「SBIネオメディアサミット2026」地方創生セッションにおける当社代表取締役村上範義の登壇に関するお知らせ |
| 06/15 | 1,862 | 1,909 | 1,842 | 1,894 | +1.72% | 6,300 | 52億1683万 | -4.63% |
| 06/12 | 1,928 | 1,928 | 1,843 | 1,862 | -1.38% | 11,700 | 51億2869万 | -6.48% |
| 06/11 | 1,920 | 1,920 | 1,876 | 1,888 | -0.94% | 6,000 | 52億30万 | -5.46% |
| 06/10 | 1,892 | 1,936 | 1,892 | 1,906 | -0.16% | 14,200 | 52億4988万 | -4.84% |
| 06/09 | 1,920 | 1,965 | 1,900 | 1,909 | -2.1% | 63,600 | 52億5814万 | -4.98% |
| 06/08 | （IR情報）11:00 ドコモとの共創により実現したIOWN活用事例が「東海情報通信懇談会会長表彰」を受賞 |
| 06/08 | 1,945 | 1,979 | 1,920 | 1,950 | -1.76% | 7,600 | 53億7108万 | -3.18% |
| 06/05 | （5%ルール）SBI HD（10.03%） |
| 06/05 | 1,910 | 2,032 | 1,910 | 1,985 | +3.06% | 16,400 | 54億6748万 | -1.68% |
| 06/03 | 1,920 | 1,946 | 1,824 | 1,926 | -0.21% | 12,200 | 53億497万 | -4.79% |
| 06/02 | 2,055 | 2,055 | 1,920 | 1,930 | -6.76% | 29,100 | 53億1599万 | -5.02% |
| 06/01 | 2,201 | 2,223 | 2,031 | 2,070 | +1.62% | 41,000 | 57億160万 | +1.22% |
| 05/29 | （IR情報）15:45 主要株主の異動(予定)に関するお知らせ |
| 05/29 | 2,025 | 2,080 | 2,004 | 2,037 | +0.59% | 8,700 | 56億1071万 | -0.97% |
| 05/28 | 2,005 | 2,030 | 1,966 | 2,025 | +1.71% | 10,900 | 55億7766万 | -2.13% |
| 05/27 | 2,014 | 2,024 | 1,951 | 1,991 | -0.9% | 14,800 | 54億8401万 | -4.37% |
| 05/26 | 2,030 | 2,074 | 2,008 | 2,009 | -0.45% | 12,400 | 55億3358万 | -3.83% |
| 05/25 | 2,084 | 2,133 | 1,975 | 2,018 | -0.79% | 16,000 | 55億5837万 | -3.86% |
| 05/22 | 2,000 | 2,045 | 2,000 | 2,034 | +1.29% | 19,300 | 56億244万 | -3.33% |
| 05/21 | 2,012 | 2,050 | 1,990 | 2,008 | +0.15% | 27,300 | 55億3083万 | -4.61% |
| 05/20 | （IR情報）13:00 東京ガールズコレクション、伊勢御遷宮委員会、伊勢志摩観光コンベンション機構が連携し「#式年遷宮とTGC」が始動 |
| 05/20 | 2,165 | 2,165 | 1,987 | 2,005 | -6.18% | 21,300 | 55億2257万 | -4.8% |
| 05/19 | 2,140 | 2,230 | 2,133 | 2,137 | +0.9% | 20,900 | 58億8615万 | +1.33% |
| 05/18 | 2,129 | 2,168 | 2,050 | 2,118 | +8.67% | 46,400 | 58億3381万 | +0.43% |
| 05/15 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 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〕(非連結) |
| 05/15 | 1,960 | 1,970 | 1,931 | 1,949 | -2.16% | 8,600 | 53億6832万 | -7.54% |
| 05/14 | 1,969 | 1,995 | 1,966 | 1,992 | +1.01% | 6,700 | 54億8676万 | -6.13% |
| 05/13 | 1,971 | 2,010 | 1,951 | 1,972 | -2.09% | 7,000 | 54億3167万 | -8.24% |
| 05/12 | 2,011 | 2,030 | 1,974 | 2,014 | +0.15% | 9,500 | 55億4736万 | -7.4% |
| 05/11 | 2,023 | 2,037 | 2,001 | 2,011 | -0.4% | 13,700 | 55億3909万 | -7.96% |
| 05/08 | 2,019 | 2,038 | 2,011 | 2,019 | -0.49% | 5,700 | 55億6113万 | -8.14% |
| 05/07 | 2,084 | 2,084 | 2,006 | 2,029 | -0.25% | 7,700 | 55億8867万 | -7.6% |
| 05/01 | 2,033 | 2,083 | 2,030 | 2,034 | -0.34% | 5,900 | 56億244万 | -6.53% |
| 04/30 | （IR情報）17:00 「浦賀ドック再整備・運営事業」へ参画 |
| 04/30 | 2,045 | 2,069 | 2,000 | 2,041 | -0.15% | 15,400 | 56億2173万 | -5.33% |
| 04/28 | 2,065 | 2,100 | 2,025 | 2,044 | -1.06% | 12,300 | 56億2999万 | -4.31% |
| 04/27 | 2,102 | 2,105 | 2,020 | 2,066 | -1.99% | 16,600 | 56億9059万 | -2.32% |
| 04/24 | 2,130 | 2,155 | 2,095 | 2,108 | -0.99% | 10,700 | 58億627万 | +0.72% |
| 04/23 | 2,270 | 2,270 | 2,128 | 2,129 | -6.21% | 27,400 | 58億6411万 | +2.7% |
| 04/22 | 2,313 | 2,340 | 2,260 | 2,270 | -3.94% | 12,600 | 62億5248万 | +10.73% |
| 04/21 | 2,372 | 2,373 | 2,268 | 2,363 | +1.42% | 18,700 | 65億864万 | +16.81% |
| 04/20 | （IR情報）17:15 『SBI証券 presents TGC 松山 2026』開催決定 |
| 04/20 | 2,400 | 2,436 | 2,300 | 2,330 | -0.85% | 34,500 | 64億1775万 | +17.03% |
| 04/17 | 2,277 | 2,391 | 2,222 | 2,350 | +7.95% | 44,400 | 64億7284万 | +19.78% |
| 04/16 | 2,281 | 2,281 | 2,167 | 2,177 | -3.37% | 24,200 | 59億9632万 | +12.74% |
| 04/15 | 2,151 | 2,255 | 2,151 | 2,253 | +5.13% | 30,800 | 62億566万 | +18.08% |
| 04/14 | 2,100 | 2,151 | 2,098 | 2,143 | +3.38% | 26,000 | 59億267万 | +13.99% |
| 04/13 | 2,024 | 2,078 | 1,988 | 2,073 | +2.42% | 30,400 | 57億987万 | +11.57% |
| 04/10 | 2,113 | 2,113 | 2,002 | 2,024 | -2.83% | 33,400 | 55億7490万 | +10.12% |
| 04/09 | 2,089 | 2,138 | 2,068 | 2,083 | -2.16% | 23,200 | 57億3741万 | +14.39% |
| 04/09 | （IR情報）8:00 「地域産業共創プラットフォーム」を始動。日本の「ものづくり」、「食」をグローバル経済圏へ |
| 04/08 | 2,199 | 2,199 | 2,056 | 2,129 | +0.95% | 72,100 | 58億6411万 | +18.28% |
| 04/07 | 2,200 | 2,350 | 2,098 | 2,109 | -7.9% | 161,500 | 58億902万 | +18.62% |
| 04/06 | （IR情報）16:00 【事後レポート】Acecook presents TOKYO GIRLS COLLECTION in VIETNAM 2026 越境プラットフォームとして文化の輸出に貢献 |
| 04/06 | 2,625 | 2,626 | 2,274 | 2,290 | -14.33% | 179,400 | 63億757万 | +30.19% |
| 04/03 | 2,690 | 2,878 | 2,455 | 2,673 | +2.41% | 613,800 | 73億6251万 | +54.42% |
| 04/02 | 2,462 | 2,695 | 2,404 | 2,610 | +15.38% | 743,000 | 71億8898万 | +54.62% |
| 04/02 | （IR情報）8:00 「SBIネオメディア生態系の戦略構想」記者会見における当社代表取締役村上範義の登壇に関するお知らせ |
| 04/01 | 2,699 | 2,740 | 2,163 | 2,262 | -3.7% | 1,104,600 | 62億3045万 | +37.26% |
| 03/31 | 2,349 | 2,349 | 2,349 | 2,349 | +20.52% | 3,900 | 64億7008万 | +44.82% |
| 03/30 | 1,949 | 1,949 | 1,949 | 1,949 | +25.82% | 2,500 | 53億6832万 | +22.42% |
| 03/27 | （IR情報）15:30 SBIホールディングス株式会社との資本業務提携契約の締結のお知らせ |
| 03/27 | 1,520 | 1,560 | 1,520 | 1,549 | +1.91% | 400 | 42億6656万 | -1.84% |
| 03/26 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 100 | 41億8668万 | -3.92% |
| 03/25 | 1,554 | 1,554 | 1,520 | 1,540 | +0.92% | 3,800 | 42億4177万 | -2.84% |
| 03/24 | 1,485 | 1,528 | 1,485 | 1,526 | +0.07% | 3,200 | 42億321万 | -4.09% |
| 03/23 | 1,563 | 1,571 | 1,504 | 1,525 | -4.39% | 45,500 | 42億46万 | -4.51% |
| 03/19 | 1,557 | 1,599 | 1,557 | 1,595 | +1.72% | 2,100 | 43億9326万 | -0.56% |
| 03/18 | 1,579 | 1,599 | 1,568 | 1,568 | -0.44% | 2,700 | 43億1889万 | -2.67% |
| 03/17 | 1,583 | 1,676 | 1,575 | 1,575 | -0.51% | 7,500 | 43億3818万 | -2.6% |
| 03/16 | 1,583 | 1,599 | 1,580 | 1,583 | 0% | 1,400 | 43億6021万 | -2.46% |
| 03/13 | 1,572 | 1,600 | 1,570 | 1,583 | -1% | 1,400 | 43億6021万 | -2.82% |
| 03/12 | 1,565 | 1,599 | 1,549 | 1,599 | +1.2% | 3,400 | 44億428万 | -2.2% |
| 03/11 | 1,567 | 1,600 | 1,567 | 1,580 | +0.83% | 2,400 | 43億5195万 | -3.66% |
| 03/10 | 1,586 | 1,590 | 1,559 | 1,567 | -0.76% | 2,700 | 43億1614万 | -4.86% |
| 03/09 | 1,509 | 1,579 | 1,503 | 1,579 | -0.63% | 18,600 | 43億4919万 | -4.48% |
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。
