| 2026 |
| 10/02 | 1,700 | 1,710 | 1,690 | 1,691 | -1.17% | 68,800 | - | -1.57% |
| 10/01 | 1,704 | 1,720 | 1,691 | 1,711 | -0.52% | 88,500 | - | -0.58% |
| 09/30 | 1,706 | 1,726 | 1,696 | 1,720 | +0.41% | 69,800 | - | -0.17% |
| 09/29 | 1,720 | 1,728 | 1,702 | 1,713 | -1.66% | 122,400 | - | -0.7% |
| 09/28 | 1,736 | 1,755 | 1,730 | 1,742 | +1.28% | 137,700 | - | +0.81% |
| 09/25 | 1,731 | 1,731 | 1,717 | 1,720 | -0.23% | 83,200 | - | -0.52% |
| 09/24 | 1,715 | 1,730 | 1,714 | 1,724 | +0.64% | 74,200 | - | -0.58% |
| 09/18 | （IR情報）15:30 本社移転に関するお知らせ |
| 09/18 | 1,746 | 1,748 | 1,707 | 1,713 | -1.66% | 112,000 | - | -1.44% |
| 09/17 | 1,740 | 1,744 | 1,726 | 1,742 | +1.04% | 55,100 | - | -0.17% |
| 09/16 | 1,710 | 1,730 | 1,701 | 1,724 | +0.88% | 50,400 | - | -1.43% |
| 09/15 | 1,705 | 1,710 | 1,698 | 1,709 | +0.18% | 58,800 | - | -2.4% |
| 09/14 | 1,685 | 1,707 | 1,682 | 1,706 | +1.19% | 46,600 | - | -2.79% |
| 09/11 | 1,680 | 1,711 | 1,676 | 1,686 | -1.75% | 83,900 | - | -4.2% |
| 09/10 | 1,720 | 1,730 | 1,704 | 1,716 | -0.98% | 54,700 | - | -2.89% |
| 09/09 | 1,703 | 1,738 | 1,702 | 1,733 | +0.52% | 72,100 | - | -2.2% |
| 09/08 | 1,716 | 1,733 | 1,699 | 1,724 | +1.06% | 78,400 | - | -2.93% |
| 09/07 | 1,712 | 1,714 | 1,698 | 1,706 | +0.35% | 52,100 | - | -4.26% |
| 09/04 | 1,688 | 1,700 | 1,675 | 1,700 | +0.53% | 64,700 | - | -5.35% |
| 09/03 | 1,699 | 1,700 | 1,680 | 1,691 | -0.47% | 71,600 | - | -6.52% |
| 09/02 | 1,722 | 1,731 | 1,688 | 1,699 | -2.64% | 119,600 | - | -6.7% |
| 09/01 | 1,717 | 1,746 | 1,711 | 1,745 | +1.45% | 150,100 | - | -4.75% |
| 08/31 | 1,725 | 1,750 | 1,718 | 1,720 | -0.86% | 160,600 | - | -6.62% |
| 08/28 | 1,746 | 1,746 | 1,721 | 1,735 | -0.29% | 92,000 | - | -6.27% |
| 08/27 | 1,745 | 1,756 | 1,740 | 1,740 | -0.51% | 90,500 | - | -6.4% |
| 08/26 | 1,751 | 1,765 | 1,745 | 1,749 | 0% | 72,400 | - | -6.22% |
| 08/25 | 1,775 | 1,780 | 1,746 | 1,749 | -1.19% | 69,100 | - | -6.47% |
| 08/24 | 1,771 | 1,794 | 1,755 | 1,770 | +0.06% | 58,800 | - | -5.55% |
| 08/21 | 1,775 | 1,775 | 1,742 | 1,769 | -0.95% | 99,500 | - | -5.8% |
| 08/20 | 1,764 | 1,786 | 1,743 | 1,786 | +1.19% | 76,100 | - | -5.15% |
| 08/19 | 1,855 | 1,855 | 1,764 | 1,765 | -4.85% | 125,100 | - | -6.42% |
| 08/18 | 1,829 | 1,861 | 1,827 | 1,855 | +1.42% | 137,100 | - | -1.7% |
| 08/17 | 1,880 | 1,909 | 1,827 | 1,829 | -2.45% | 139,000 | - | -3.02% |
| 08/14 | 1,849 | 1,876 | 1,840 | 1,875 | +2.01% | 85,300 | - | -0.64% |
| 08/13 | 1,810 | 1,867 | 1,810 | 1,838 | +2.85% | 140,600 | - | -2.49% |
| 08/12 | （5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（5.07%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.16%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（8.39%） |
| 08/12 | 1,796 | 1,796 | 1,778 | 1,787 | -0.22% | 66,200 | - | -5.2% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,823株（0.47%）-0.03%義務消失 |
| 08/10 | 1,843 | 1,847 | 1,780 | 1,791 | -2.66% | 119,400 | - | -5.14% |
| 08/07 | 1,855 | 1,865 | 1,829 | 1,840 | -0.59% | 69,500 | - | -2.65% |
| 08/06 | 1,825 | 1,860 | 1,825 | 1,851 | +0.33% | 66,500 | - | -2.01% |
| 08/05 | 1,870 | 1,870 | 1,786 | 1,845 | -0.27% | 129,100 | - | -2.33% |
| 08/04 | 1,873 | 1,873 | 1,821 | 1,850 | -1.18% | 133,100 | - | -2.06% |
| 08/03 | 1,948 | 1,948 | 1,818 | 1,872 | -8.15% | 197,400 | - | -0.9% |
| 07/31 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 2,050 | 2,110 | 2,016 | 2,038 | 0% | 174,700 | - | +7.94% |
| 07/30 | 1,979 | 2,047 | 1,972 | 2,038 | +2.77% | 146,500 | - | +8.46% |
| 07/29 | 1,990 | 2,009 | 1,933 | 1,983 | +0.35% | 163,600 | - | +5.99% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,723株（0.5%）再IN |
| 07/28 | 1,988 | 1,994 | 1,932 | 1,976 | -0.9% | 124,500 | - | +6.07% |
| 07/27 | 1,963 | 2,022 | 1,954 | 1,994 | +2.15% | 159,600 | - | +7.32% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 1,901 | 1,963 | 1,900 | 1,952 | +1.56% | 112,400 | - | +5.46% |
| 07/23 | 1,898 | 1,935 | 1,898 | 1,922 | +1.26% | 93,400 | - | +4.23% |
| 07/22 | 1,900 | 1,918 | 1,879 | 1,898 | +0.74% | 98,700 | - | +3.26% |
| 07/21 | 1,870 | 1,893 | 1,853 | 1,884 | +1.84% | 59,900 | - | +2.89% |
| 07/21 | （空売り報告）Nomura International plc 270,461株（0.49%）-0.02%義務消失 |
| 07/17 | 1,875 | 1,885 | 1,831 | 1,850 | -0.59% | 92,300 | - | +1.31% |
| 07/16 | 1,891 | 1,917 | 1,851 | 1,861 | -2.31% | 58,100 | - | +2.25% |
| 07/15 | 1,867 | 1,905 | 1,867 | 1,905 | +3.2% | 56,200 | - | +5.13% |
| 07/14 | 1,823 | 1,846 | 1,800 | 1,846 | +2.56% | 63,900 | - | +2.33% |
| 07/13 | 1,848 | 1,864 | 1,800 | 1,800 | -2.01% | 66,100 | - | +0.11% |
| 07/13 | （空売り報告）Nomura International plc 284,674株（0.51%）再IN |
| 07/10 | 1,853 | 1,853 | 1,825 | 1,837 | +0.11% | 68,000 | - | +2.4% |
| 07/10 | （空売り報告）Nomura International plc 269,708株（0.48%）-0.07%義務消失 |
| 07/09 | 1,831 | 1,847 | 1,824 | 1,835 | +0.77% | 62,000 | - | +2.63% |
| 07/08 | 1,836 | 1,840 | 1,815 | 1,821 | -1.57% | 54,200 | - | +2.25% |
| 07/07 | 1,864 | 1,876 | 1,838 | 1,850 | +0.05% | 52,900 | - | +4.23% |
| 07/06 | 1,850 | 1,867 | 1,838 | 1,849 | +0.11% | 52,300 | - | +4.58% |
| 07/03 | 1,855 | 1,861 | 1,822 | 1,847 | +1.32% | 51,900 | - | +4.82% |
| 07/02 | 1,863 | 1,867 | 1,816 | 1,823 | -1.46% | 194,800 | - | +3.7% |
| 07/02 | （空売り報告）Nomura International plc 307,824株（0.55%）-0.13% |
| 07/01 | 1,850 | 1,864 | 1,845 | 1,850 | +0.43% | 55,900 | - | +5.35% |
| 06/30 | 1,850 | 1,855 | 1,833 | 1,842 | -0.75% | 70,400 | - | +5.14% |
| 06/29 | 1,848 | 1,856 | 1,825 | 1,856 | +1.14% | 72,500 | - | +6.06% |
| 06/29 | （空売り報告）Nomura International plc 378,178株（0.68%）-0.02% |
| 06/26 | 1,833 | 1,856 | 1,818 | 1,835 | +0.11% | 43,400 | - | +5.1% |
| 06/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 1,834 | 1,839 | 1,812 | 1,833 | +0.83% | 42,700 | - | +5.22% |
| 06/24 | 1,803 | 1,827 | 1,801 | 1,818 | +0.83% | 53,900 | - | +4.54% |
| 06/24 | （空売り報告）Nomura International plc 386,214株（0.7%）+0.08% |
| 06/23 | 1,849 | 1,854 | 1,798 | 1,803 | -2.22% | 57,600 | - | +3.74% |
| 06/22 | 1,812 | 1,844 | 1,804 | 1,844 | +1.32% | 45,900 | - | +6.1% |
| 06/19 | 1,795 | 1,823 | 1,789 | 1,820 | +2.08% | 133,300 | - | +4.9% |
| 06/18 | 1,759 | 1,791 | 1,759 | 1,783 | +1.71% | 64,600 | - | +2.83% |
| 06/17 | 1,762 | 1,772 | 1,745 | 1,753 | +0.75% | 81,100 | - | +1.1% |
| 06/17 | （空売り報告）Nomura International plc 345,549株（0.62%）+0.11% |
| 06/16 | 1,760 | 1,760 | 1,740 | 1,740 | -1.02% | 56,600 | - | +0.23% |
| 06/15 | 1,717 | 1,765 | 1,707 | 1,758 | +4.15% | 71,600 | - | +1.03% |
| 06/12 | 1,690 | 1,709 | 1,681 | 1,688 | +0.96% | 104,500 | - | -3.1% |
| 06/11 | 1,677 | 1,688 | 1,621 | 1,672 | -1.07% | 114,000 | - | -4.24% |
| 06/11 | （空売り報告）Nomura International plc 281,770株（0.51%）新規 |
| 06/10 | 1,680 | 1,706 | 1,677 | 1,690 | -0.06% | 96,300 | - | -3.59% |
| 06/09 | 1,737 | 1,750 | 1,686 | 1,691 | -1.4% | 145,400 | - | -3.87% |
| 06/08 | 1,692 | 1,715 | 1,673 | 1,715 | +1.66% | 161,400 | - | -2.78% |
| 06/05 | （5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（4.49%）ダルトン・インベストメンツ・インク(Dalton Inve…（0.16%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（7.95%） |
| 06/05 | 1,667 | 1,695 | 1,667 | 1,687 | +1.2% | 59,900 | - | -4.69% |
| 06/04 | 1,665 | 1,688 | 1,661 | 1,667 | -0.24% | 67,100 | - | -6.08% |
| 06/03 | 1,683 | 1,685 | 1,666 | 1,671 | -0.3% | 59,700 | - | -6.12% |
| 06/02 | 1,674 | 1,682 | 1,639 | 1,676 | -0.89% | 85,100 | - | -6.11% |
| 06/01 | 1,728 | 1,760 | 1,685 | 1,691 | -2.7% | 88,500 | - | -5.48% |
| 05/29 | 1,773 | 1,779 | 1,738 | 1,738 | -1.97% | 57,200 | - | -3.18% |
| 05/28 | 1,762 | 1,777 | 1,747 | 1,773 | +0.62% | 80,300 | - | -1.45% |
| 05/27 | 1,798 | 1,830 | 1,751 | 1,762 | -2% | 107,000 | - | -2.17% |
| 05/26 | 1,748 | 1,826 | 1,740 | 1,798 | +3.63% | 119,500 | - | -0.44% |
| 05/25 | 1,745 | 1,764 | 1,710 | 1,735 | -0.29% | 91,200 | - | -4.04% |
| 05/22 | （IR情報）15:30 役員等の異動ならびに業務委嘱に関するお知らせ |
| 05/22 | 1,784 | 1,784 | 1,726 | 1,740 | -1.75% | 75,300 | - | -4.08% |
| 05/21 | 1,797 | 1,806 | 1,762 | 1,771 | -0.17% | 62,400 | - | -2.69% |
| 05/20 | 1,800 | 1,810 | 1,753 | 1,774 | -2.53% | 182,600 | - | -2.85% |
| 05/19 | 1,775 | 1,837 | 1,775 | 1,820 | +2.82% | 148,800 | - | -0.66% |
| 05/18 | 1,807 | 1,840 | 1,759 | 1,770 | -0.56% | 117,600 | - | -3.59% |
| 05/15 | 1,800 | 1,814 | 1,756 | 1,780 | +0.11% | 69,900 | - | -3.16% |
| 05/14 | 1,822 | 1,822 | 1,778 | 1,778 | -2.68% | 44,100 | - | -3.26% |
| 05/13 | 1,815 | 1,855 | 1,811 | 1,827 | -0.44% | 63,800 | - | -0.6% |
| 05/12 | 1,835 | 1,858 | 1,817 | 1,835 | +2.06% | 90,100 | - | -0.11% |
| 05/11 | 1,780 | 1,832 | 1,774 | 1,798 | +0.45% | 109,500 | - | -2.02% |
| 05/08 | （IR情報）13:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/08 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
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。
