| 2026 |
| 03/06 | 470 | 503 | 465 | 496 | +5.53% | 1,322,500 | 381億6090万 | +30.18% |
| 03/05 | 452 | 474 | 449 | 470 | +5.86% | 1,000,200 | 361億6053万 | +25.33% |
| 03/04 | 425 | 445 | 419 | 444 | +2.78% | 1,011,100 | 341億6016万 | +20% |
| 03/03 | 416 | 440 | 407 | 432 | +3.85% | 875,500 | 332億3691万 | +18.03% |
| 03/02 | 403 | 423 | 396 | 416 | +2.72% | 605,200 | 320億591万 | +14.6% |
| 02/27 | 390 | 405 | 387 | 405 | +4.92% | 541,400 | 311億5960万 | +12.19% |
| 02/26 | 387 | 395 | 383 | 386 | +0.78% | 339,600 | 296億9779万 | +7.82% |
| 02/25 | 371 | 389 | 367 | 383 | +3.79% | 467,800 | 294億6698万 | +7.28% |
| 02/24 | 372 | 373 | 358 | 369 | -0.54% | 327,900 | 283億8986万 | +3.65% |
| 02/20 | 378 | 378 | 368 | 371 | -1.85% | 203,200 | 285億4373万 | +4.21% |
| 02/19 | 373 | 379 | 370 | 378 | +1.61% | 157,100 | 290億8229万 | +6.18% |
| 02/18 | 381 | 383 | 367 | 372 | -2.11% | 269,000 | 286億2067万 | +4.79% |
| 02/17 | （IR情報）10:10 2026年3月期第3四半期決算 説明動画の公開に関するお知らせ |
| 02/17 | 379 | 381 | 369 | 380 | +0.26% | 332,600 | 292億3617万 | +7.34% |
| 02/16 | 377 | 383 | 369 | 379 | +9.86% | 755,000 | 291億5923万 | +7.37% |
| 02/13 | （IR情報）15:30 2026年3月期連結業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料スマートフォン向けサマリー |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 361 | 361 | 345 | 345 | -5.48% | 312,400 | 265億4336万 | -1.99% |
| 02/12 | 356 | 366 | 356 | 365 | +2.53% | 252,600 | 280億8211万 | +3.69% |
| 02/10 | 346 | 359 | 346 | 356 | +3.19% | 350,400 | 273億8967万 | +1.14% |
| 02/09 | 353 | 353 | 343 | 345 | -0.29% | 448,000 | 265億4336万 | -1.99% |
| 02/06 | 347 | 347 | 342 | 346 | +0.29% | 261,900 | 266億2030万 | -1.7% |
| 02/05 | 352 | 352 | 344 | 345 | -1.43% | 218,100 | 265億4336万 | -1.99% |
| 02/04 | 345 | 352 | 345 | 350 | +2.34% | 295,500 | 269億2805万 | -0.57% |
| 02/03 | 344 | 345 | 342 | 342 | -0.87% | 612,600 | 263億1255万 | -2.56% |
| 02/02 | 355 | 358 | 345 | 345 | -2.54% | 242,400 | 265億4336万 | -1.71% |
| 01/30 | 349 | 354 | 345 | 354 | +2.61% | 261,500 | 272億3580万 | +1.14% |
| 01/29 | 344 | 345 | 340 | 345 | +0.29% | 272,400 | 265億4336万 | -1.43% |
| 01/28 | 349 | 349 | 344 | 344 | -1.99% | 196,100 | 264億6643万 | -1.43% |
| 01/27 | 350 | 353 | 346 | 351 | +0.57% | 134,900 | 270億499万 | +0.57% |
| 01/26 | 355 | 355 | 349 | 349 | -2.24% | 212,700 | 268億5111万 | 0% |
| 01/23 | 356 | 357 | 353 | 357 | +1.13% | 216,700 | 274億6661万 | +2.59% |
| 01/22 | 350 | 354 | 349 | 353 | +1.73% | 205,400 | 271億4300万 | +1.44% |
| 01/21 | 351 | 352 | 345 | 347 | -2.25% | 430,000 | 266億8164万 | 0% |
| 01/20 | 360 | 360 | 354 | 355 | -1.39% | 135,500 | 272億9678万 | +2.31% |
| 01/19 | 366 | 366 | 354 | 360 | -1.1% | 344,300 | 276億8124万 | +3.75% |
| 01/16 | 363 | 368 | 362 | 364 | +0.28% | 326,900 | 279億8881万 | +4.9% |
| 01/15 | 360 | 364 | 360 | 363 | +1.11% | 281,000 | 279億1192万 | +4.61% |
| 01/14 | 356 | 359 | 354 | 359 | +1.41% | 345,900 | 276億435万 | +3.76% |
| 01/13 | 356 | 357 | 352 | 354 | +0.57% | 251,400 | 272億1989万 | +2.31% |
| 01/09 | 353 | 353 | 351 | 352 | 0% | 86,000 | 270億6611万 | +1.73% |
| 01/08 | 356 | 356 | 352 | 352 | -1.12% | 168,000 | 270億6611万 | +1.73% |
| 01/07 | 356 | 357 | 354 | 356 | 0% | 162,900 | 273億7368万 | +2.89% |
| 01/06 | 358 | 360 | 355 | 356 | -0.28% | 175,900 | 273億7368万 | +2.89% |
| 01/05 | 350 | 360 | 350 | 357 | +2.59% | 309,900 | 274億5057万 | +3.18% |
| 2025 |
| 12/30 | 340 | 349 | 340 | 348 | +0.87% | 370,600 | 267億5854万 | +0.58% |
| 12/29 | 333 | 345 | 332 | 345 | +3.29% | 501,000 | 265億2786万 | -0.29% |
| 12/26 | 333 | 335 | 332 | 334 | -0.89% | 1,870,900 | 256億8204万 | -3.19% |
| 12/25 | 336 | 337 | 334 | 337 | +1.2% | 456,100 | 259億1272万 | -2.03% |
| 12/24 | 338 | 339 | 333 | 333 | -0.89% | 528,200 | 256億515万 | -3.2% |
| 12/23 | 338 | 339 | 333 | 336 | -0.59% | 307,300 | 258億2073万 | -2.04% |
| 12/22 | 340 | 341 | 337 | 338 | +0.9% | 254,800 | 259億7442万 | -1.46% |
| 12/19 | 337 | 339 | 334 | 335 | -0.59% | 202,900 | 257億4388万 | -2.33% |
| 12/18 | 338 | 338 | 335 | 337 | -0.3% | 167,800 | 258億9758万 | -1.75% |
| 12/17 | 341 | 341 | 337 | 338 | -0.29% | 160,200 | 259億7442万 | -1.46% |
| 12/16 | 344 | 344 | 338 | 339 | -1.17% | 219,300 | 260億5127万 | -0.88% |
| 12/15 | 345 | 349 | 343 | 343 | -1.15% | 278,100 | 263億5866万 | +0.29% |
| 12/12 | 347 | 349 | 347 | 347 | +0.29% | 137,200 | 266億6605万 | +1.76% |
| 12/11 | 352 | 353 | 346 | 346 | -1.98% | 240,100 | 265億8920万 | +1.47% |
| 12/10 | 353 | 354 | 350 | 353 | 0% | 92,500 | 271億2713万 | +3.82% |
| 12/09 | 353 | 355 | 350 | 353 | -0.56% | 132,700 | 271億2713万 | +4.13% |
| 12/08 | 354 | 355 | 350 | 355 | +1.14% | 121,600 | 272億8083万 | +4.72% |
| 12/05 | 352 | 356 | 351 | 351 | -0.85% | 99,100 | 269億7344万 | +3.85% |
| 12/04 | 354 | 355 | 350 | 354 | 0% | 149,000 | 272億398万 | +5.04% |
| 12/03 | 355 | 359 | 354 | 354 | -0.84% | 161,000 | 272億398万 | +5.36% |
| 12/02 | 348 | 358 | 348 | 357 | +2.59% | 221,600 | 274億3452万 | +6.25% |
| 12/01 | 355 | 358 | 345 | 348 | -2.25% | 278,800 | 267億4290万 | +3.57% |
| 11/28 | 355 | 357 | 354 | 356 | +0.56% | 145,900 | 273億5768万 | +5.95% |
| 11/27 | 352 | 357 | 351 | 354 | +1.14% | 174,100 | 272億398万 | +5.67% |
| 11/26 | 348 | 353 | 345 | 350 | +1.45% | 261,900 | 268億9659万 | +4.48% |
| 11/25 | 333 | 348 | 333 | 345 | +4.23% | 514,700 | 265億1235万 | +2.99% |
| 11/21 | 322 | 331 | 322 | 331 | +3.12% | 163,000 | 254億3649万 | -1.19% |
| 11/20 | 320 | 327 | 320 | 321 | +0.31% | 130,500 | 246億6802万 | -4.46% |
| 11/19 | 320 | 323 | 318 | 320 | -0.31% | 147,000 | 245億9117万 | -5.04% |
| 11/18 | 328 | 328 | 321 | 321 | -2.43% | 270,500 | 246億6802万 | -5.03% |
| 11/17 | 328 | 337 | 326 | 329 | 0% | 164,200 | 252億8280万 | -2.95% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 329 | 330 | 327 | 329 | -0.9% | 163,100 | 252億8280万 | -3.24% |
| 11/13 | 337 | 337 | 332 | 332 | -1.48% | 89,200 | 255億1334万 | -2.35% |
| 11/12 | 330 | 338 | 330 | 337 | +2.12% | 131,400 | 258億9758万 | -1.17% |
| 11/11 | 332 | 333 | 329 | 330 | -0.6% | 105,400 | 253億5964万 | -3.23% |
| 11/10 | 331 | 333 | 329 | 332 | +0.61% | 139,300 | 255億1334万 | -2.64% |
| 11/07 | 330 | 331 | 329 | 330 | -0.3% | 72,500 | 253億5964万 | -3.23% |
| 11/06 | 331 | 335 | 330 | 331 | +0.61% | 151,700 | 254億3649万 | -3.22% |
| 11/05 | 333 | 334 | 326 | 329 | -1.2% | 186,500 | 252億8280万 | -3.8% |
| 11/04 | 336 | 336 | 331 | 333 | -0.89% | 219,400 | 255億9019万 | -2.92% |
| 10/31 | 337 | 338 | 334 | 336 | +0.3% | 79,900 | 258億2073万 | -2.61% |
| 10/30 | 332 | 336 | 332 | 335 | +0.9% | 50,200 | 257億4388万 | -3.18% |
| 10/29 | 339 | 339 | 330 | 332 | -1.78% | 296,400 | 255億1334万 | -4.32% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 382,100株（0.49%）-0.06%義務消失 |
| 10/28 | 342 | 342 | 338 | 338 | -1.46% | 252,700 | 259億7442万 | -3.15% |
| 10/27 | 347 | 350 | 343 | 343 | -1.15% | 146,500 | 263億5866万 | -2% |
| 10/24 | 349 | 350 | 346 | 347 | 0% | 190,800 | 266億6605万 | -1.14% |
| 10/23 | 346 | 347 | 344 | 347 | 0% | 106,100 | 266億6605万 | -1.42% |
| 10/22 | 348 | 348 | 345 | 347 | 0% | 247,800 | 266億6605万 | -1.7% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 430,200株（0.55%）-0.07% |
| 10/21 | 349 | 350 | 346 | 347 | -0.29% | 83,100 | 266億6605万 | -1.98% |
| 10/20 | 351 | 353 | 348 | 348 | 0% | 70,200 | 267億4290万 | -1.97% |
| 10/17 | 351 | 352 | 347 | 348 | -0.85% | 99,000 | 267億4290万 | -1.97% |
| 10/16 | 352 | 356 | 349 | 351 | -0.28% | 94,500 | 269億7344万 | -1.4% |
| 10/15 | 342 | 352 | 342 | 352 | +2.92% | 216,700 | 270億5029万 | -1.4% |
| 10/14 | 344 | 346 | 339 | 342 | -1.44% | 163,600 | 262億8181万 | -4.47% |
| 10/10 | 351 | 352 | 347 | 347 | -0.57% | 164,700 | 266億6605万 | -3.34% |
| 10/09 | 347 | 352 | 345 | 349 | +0.58% | 176,900 | 268億1974万 | -2.79% |
| 10/08 | 348 | 349 | 345 | 347 | +0.29% | 130,600 | 266億6605万 | -3.34% |
| 10/07 | 341 | 349 | 341 | 346 | +1.76% | 172,600 | 265億8920万 | -3.89% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 479,100株（0.62%）+0.08% |
| 10/01 | （IR情報）15:30 当社子会社によるKeystar事業譲受完了のお知らせ |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 416,300株（0.54%）再IN |
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。
