| 2026 |
| 09/14 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/11 | 2,999 | 2,999 | 2,992 | 2,992 | -0.23% | 300 | 48億2783万 | -0.27% |
| 09/10 | 2,995 | 2,999 | 2,981 | 2,999 | +0.6% | 1,100 | 48億3912万 | -0.07% |
| 09/09 | 2,981 | 3,000 | 2,979 | 2,981 | 0% | 2,500 | 48億1008万 | -0.7% |
| 09/08 | 2,991 | 2,996 | 2,980 | 2,981 | -0.33% | 2,200 | 48億1008万 | -0.73% |
| 09/07 | 2,993 | 2,996 | 2,991 | 2,991 | -0.1% | 1,300 | 48億2621万 | -0.47% |
| 09/04 | 2,999 | 3,000 | 2,992 | 2,994 | +0.07% | 700 | 48億3105万 | -0.4% |
| 09/03 | 2,992 | 2,992 | 2,992 | 2,992 | -0.07% | 800 | 48億2783万 | -0.5% |
| 09/02 | 2,996 | 3,005 | 2,994 | 2,994 | -0.07% | 900 | 48億3105万 | -0.5% |
| 09/01 | 2,996 | 3,000 | 2,996 | 2,996 | 0% | 700 | 48億3428万 | -0.47% |
| 08/31 | 2,999 | 3,000 | 2,995 | 2,996 | -0.07% | 1,300 | 48億3428万 | -0.5% |
| 08/28 | 3,000 | 3,000 | 2,994 | 2,998 | -0.23% | 800 | 48億3751万 | -0.43% |
| 08/27 | 2,999 | 3,005 | 2,994 | 3,005 | +0.2% | 900 | 48億4880万 | -0.2% |
| 08/26 | 2,995 | 2,999 | 2,993 | 2,999 | -0.03% | 1,000 | 48億3912万 | -0.37% |
| 08/25 | 3,010 | 3,010 | 2,993 | 3,000 | 0% | 1,200 | 48億4074万 | -0.27% |
| 08/24 | 3,010 | 3,010 | 3,000 | 3,000 | -0.33% | 700 | 48億4074万 | -0.17% |
| 08/21 | 2,994 | 3,010 | 2,994 | 3,010 | 0% | 1,100 | 48億5687万 | +0.23% |
| 08/20 | 3,015 | 3,020 | 2,994 | 3,010 | +0.6% | 2,200 | 48億5687万 | +0.33% |
| 08/19 | 3,005 | 3,050 | 2,992 | 2,992 | -0.6% | 2,500 | 48億2783万 | -0.17% |
| 08/18 | 3,015 | 3,040 | 3,005 | 3,010 | -0.66% | 2,000 | 48億5687万 | +0.53% |
| 08/17 | 3,025 | 3,030 | 3,010 | 3,030 | +0.5% | 400 | 48億8914万 | +1.3% |
| 08/14 | 3,010 | 3,015 | 2,997 | 3,015 | -0.17% | 800 | 48億6494万 | +0.97% |
| 08/13 | 2,997 | 3,025 | 2,997 | 3,020 | +0.73% | 1,200 | 48億7301万 | +1.24% |
| 08/12 | 2,998 | 3,025 | 2,997 | 2,998 | -0.23% | 1,800 | 48億3751万 | +0.67% |
| 08/10 | 3,030 | 3,035 | 2,995 | 3,005 | +0.17% | 1,000 | 48億4880万 | +1.04% |
| 08/07 | 2,999 | 3,030 | 2,991 | 3,000 | -0.66% | 700 | 48億4074万 | +1.08% |
| 08/06 | 3,010 | 3,020 | 3,005 | 3,020 | +0.17% | 1,000 | 48億7301万 | +1.92% |
| 08/05 | 3,005 | 3,025 | 2,986 | 3,015 | 0% | 1,800 | 48億6494万 | +1.96% |
| 08/04 | 3,020 | 3,030 | 3,015 | 3,015 | -0.17% | 300 | 48億6494万 | +2.17% |
| 08/03 | 3,000 | 3,020 | 3,000 | 3,020 | 0% | 1,600 | 48億7301万 | +2.55% |
| 07/31 | 3,020 | 3,035 | 3,010 | 3,020 | -0.17% | 900 | 48億7301万 | +2.76% |
| 07/30 | 3,030 | 3,035 | 3,010 | 3,025 | -0.17% | 1,600 | 48億8107万 | +3.17% |
| 07/29 | 3,030 | 3,040 | 3,020 | 3,030 | +0.17% | 1,400 | 48億8914万 | +3.59% |
| 07/28 | 3,025 | 3,045 | 3,010 | 3,025 | 0% | 2,200 | 48億8107万 | +3.67% |
| 07/27 | 2,997 | 3,025 | 2,984 | 3,025 | +0.93% | 3,200 | 48億8107万 | +3.88% |
| 07/24 | 2,993 | 2,997 | 2,981 | 2,997 | +0.13% | 800 | 48億3589万 | +3.13% |
| 07/23 | 2,966 | 2,993 | 2,965 | 2,993 | +0.94% | 3,600 | 48億2944万 | +3.17% |
| 07/22 | 2,955 | 2,965 | 2,950 | 2,965 | +0.34% | 1,500 | 47億8426万 | +2.42% |
| 07/21 | 2,941 | 2,956 | 2,941 | 2,955 | +0.48% | 2,500 | 47億6812万 | +2.21% |
| 07/17 | 2,949 | 2,950 | 2,935 | 2,941 | -0.27% | 1,200 | 47億4553万 | +1.87% |
| 07/16 | 2,933 | 2,950 | 2,933 | 2,949 | +0.61% | 1,600 | 47億5844万 | +2.25% |
| 07/15 | 2,941 | 2,945 | 2,930 | 2,931 | +0.21% | 1,100 | 47億2940万 | +1.77% |
| 07/14 | 2,945 | 2,947 | 2,925 | 2,925 | -0.2% | 1,200 | 47億1972万 | +1.67% |
| 07/13 | 2,930 | 2,940 | 2,913 | 2,931 | +0.03% | 1,300 | 47億2940万 | +1.98% |
| 07/10 | 2,931 | 2,931 | 2,904 | 2,930 | +0.9% | 1,900 | 47億2778万 | +2.06% |
| 07/09 | 2,929 | 2,940 | 2,904 | 2,904 | -0.85% | 1,500 | 46億8583万 | +1.29% |
| 07/08 | 2,906 | 2,929 | 2,906 | 2,929 | +0.79% | 2,500 | 47億2617万 | +2.27% |
| 07/07 | 2,889 | 2,910 | 2,880 | 2,906 | +0.59% | 3,600 | 46億8906万 | +1.57% |
| 07/06 | 2,868 | 2,889 | 2,868 | 2,889 | +0.84% | 1,700 | 46億6163万 | +1.05% |
| 07/03 | 2,861 | 2,879 | 2,861 | 2,865 | 0% | 1,800 | 46億2290万 | +0.21% |
| 07/02 | 2,867 | 2,890 | 2,865 | 2,865 | -0.07% | 1,500 | 46億2290万 | +0.17% |
| 07/01 | 2,875 | 2,889 | 2,859 | 2,867 | -0.28% | 1,000 | 46億2613万 | +0.21% |
| 06/30 | 2,874 | 2,875 | 2,860 | 2,875 | +0.17% | 600 | 46億3904万 | +0.49% |
| 06/29 | 2,859 | 2,883 | 2,859 | 2,870 | +0.38% | 1,900 | 46億3097万 | +0.28% |
| 06/26 | 2,852 | 2,861 | 2,851 | 2,859 | +0.25% | 1,100 | 46億1322万 | -0.14% |
| 06/25 | （5%ルール）山口一彦（8.58%） |
| 06/25 | 2,861 | 2,863 | 2,852 | 2,852 | +0.07% | 1,000 | 46億193万 | -0.49% |
| 06/24 | 2,851 | 2,870 | 2,850 | 2,850 | -0.18% | 3,000 | 45億9870万 | -0.73% |
| 06/23 | （IR情報）15:30 主要株主の異動(予定)に関するお知らせ |
| 06/23 | 2,874 | 2,875 | 2,855 | 2,855 | -0.7% | 1,700 | 46億677万 | -0.63% |
| 06/22 | 2,870 | 2,889 | 2,870 | 2,875 | +0.52% | 2,100 | 46億3904万 | +0.03% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 7,900株（0.48%）-0.02%義務消失 |
| 06/19 | 2,860 | 2,860 | 2,860 | 2,860 | -0.52% | 1,000 | 46億1483万 | -0.49% |
| 06/18 | 2,869 | 2,875 | 2,862 | 2,875 | +0.45% | 1,500 | 46億3904万 | +0.03% |
| 06/17 | 2,850 | 2,862 | 2,850 | 2,862 | 0% | 900 | 46億1806万 | -0.38% |
| 06/16 | 2,860 | 2,865 | 2,850 | 2,862 | +0.18% | 2,700 | 46億1806万 | -0.35% |
| 06/15 | （IR情報）17:00 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/15 | 2,850 | 2,860 | 2,850 | 2,857 | +0.35% | 1,900 | 46億999万 | -0.45% |
| 06/12 | 2,852 | 2,860 | 2,840 | 2,847 | -0.42% | 4,000 | 45億9386万 | -0.73% |
| 06/11 | 2,858 | 2,860 | 2,850 | 2,859 | +0.03% | 1,100 | 46億1322万 | -0.28% |
| 06/10 | 2,850 | 2,860 | 2,840 | 2,858 | +0.28% | 900 | 46億1161万 | -0.31% |
| 06/09 | 2,846 | 2,860 | 2,841 | 2,850 | +0.25% | 2,400 | 45億9870万 | -0.63% |
| 06/08 | 2,832 | 2,846 | 2,832 | 2,843 | -0.07% | 1,500 | 45億8740万 | -0.94% |
| 06/05 | 2,830 | 2,847 | 2,825 | 2,845 | +0.53% | 3,300 | 45億9063万 | -1.01% |
| 06/04 | 2,841 | 2,845 | 2,830 | 2,830 | -0.84% | 4,400 | 45億6643万 | -2.08% |
| 06/03 | 2,860 | 2,873 | 2,840 | 2,854 | -0.21% | 8,900 | 46億515万 | -1.89% |
| 06/02 | 2,889 | 2,889 | 2,860 | 2,860 | -0.35% | 4,400 | 46億1483万 | -2.32% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 8,200株（0.5%）再IN |
| 06/01 | 2,890 | 2,891 | 2,869 | 2,870 | -0.69% | 6,200 | 46億3097万 | -2.58% |
| 05/29 | 2,910 | 2,910 | 2,883 | 2,890 | +0.07% | 1,900 | 46億6324万 | -2.53% |
| 05/28 | 2,909 | 2,910 | 2,882 | 2,888 | +0.28% | 2,600 | 46億6001万 | -3.18% |
| 05/27 | 2,883 | 2,910 | 2,880 | 2,880 | -0.52% | 3,000 | 46億4711万 | -4% |
| 05/26 | 2,894 | 2,895 | 2,880 | 2,895 | -0.17% | 7,500 | 46億7131万 | -4.08% |
| 05/25 | 2,950 | 2,950 | 2,900 | 2,900 | -1.33% | 5,900 | 46億7938万 | -4.45% |
| 05/22 | 2,960 | 2,960 | 2,928 | 2,939 | -0.71% | 2,500 | 47億4231万 | -3.7% |
| 05/21 | 2,915 | 2,970 | 2,915 | 2,960 | +1.75% | 4,600 | 47億7619万 | -3.49% |
| 05/20 | 2,895 | 2,915 | 2,891 | 2,909 | +0.94% | 4,800 | 46億9390万 | -5.61% |
| 05/19 | 2,878 | 2,893 | 2,878 | 2,882 | +0.14% | 3,200 | 46億5033万 | -7.03% |
| 05/18 | 2,870 | 2,900 | 2,865 | 2,878 | +0.35% | 5,300 | 46億4388万 | -7.73% |
| 05/15 | 2,859 | 2,868 | 2,851 | 2,868 | +0.63% | 2,300 | 46億2774万 | -8.55% |
| 05/14 | 2,843 | 2,865 | 2,843 | 2,850 | +0.64% | 2,700 | 45億9870万 | -9.64% |
| 05/13 | 2,815 | 2,870 | 2,814 | 2,832 | +0.85% | 8,900 | 45億6965万 | -10.69% |
| 05/12 | 2,803 | 2,817 | 2,803 | 2,808 | +0.18% | 7,700 | 45億3093万 | -11.92% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 7,400株（0.45%）-0.05%義務消失 |
| 05/11 | 2,846 | 2,850 | 2,803 | 2,803 | -1.09% | 15,800 | 45億2286万 | -12.54% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 8,200株（0.5%）新規 |
| 05/08 | 2,848 | 2,848 | 2,824 | 2,834 | -0.56% | 11,700 | 45億7288万 | -12.01% |
| 05/07 | 2,874 | 2,875 | 2,850 | 2,850 | -0.7% | 15,900 | 45億9870万 | -11.96% |
| 05/01 | 2,900 | 2,900 | 2,860 | 2,870 | -1.07% | 16,200 | 46億3097万 | -11.75% |
| 04/30 | 2,928 | 2,933 | 2,901 | 2,901 | -1.63% | 14,100 | 46億8099万 | -11.18% |
| 04/28 | 2,930 | 2,991 | 2,921 | 2,949 | -9.54% | 42,600 | 47億5844万 | -10.04% |
| 04/27 | 3,295 | 3,300 | 3,255 | 3,260 | -1.36% | 23,800 | 52億6027万 | -0.85% |
| 04/24 | 3,315 | 3,320 | 3,305 | 3,305 | -0.45% | 10,000 | 53億3288万 | +0.61% |
| 04/23 | 3,320 | 3,325 | 3,315 | 3,320 | 0% | 5,600 | 53億5708万 | +1.16% |
| 04/22 | 3,330 | 3,335 | 3,315 | 3,320 | -0.3% | 8,100 | 53億5708万 | +1.31% |
| 04/21 | 3,340 | 3,340 | 3,330 | 3,330 | -0.15% | 5,000 | 53億7322万 | +1.77% |
| 04/20 | 3,335 | 3,345 | 3,335 | 3,335 | +0.15% | 6,700 | 53億8128万 | +2.11% |
| 04/17 | 3,315 | 3,330 | 3,315 | 3,330 | +0.45% | 3,800 | 53億7322万 | +2.12% |
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。
