| 2026 |
| 10/27 | 3,340 | 3,355 | 3,310 | 3,340 | +1.83% | 81,800 | - | +2.86% |
| 10/26 | 3,230 | 3,300 | 3,210 | 3,280 | +3.8% | 107,000 | - | +1.3% |
| 10/23 | 3,185 | 3,190 | 3,030 | 3,160 | -0.78% | 140,300 | - | -2.14% |
| 10/22 | 3,255 | 3,275 | 3,160 | 3,185 | -1.39% | 82,900 | - | -1.24% |
| 10/21 | 3,225 | 3,260 | 3,215 | 3,230 | +2.38% | 75,700 | - | +0.28% |
| 10/20 | 3,325 | 3,325 | 3,145 | 3,155 | -5.11% | 97,100 | - | -1.87% |
| 10/19 | 3,300 | 3,365 | 3,295 | 3,325 | -0.89% | 64,600 | - | +3.36% |
| 10/16 | 3,305 | 3,380 | 3,275 | 3,355 | +3.55% | 77,200 | - | +4.52% |
| 10/15 | 3,375 | 3,400 | 3,225 | 3,240 | -4.99% | 119,700 | - | +1.19% |
| 10/14 | 3,390 | 3,470 | 3,390 | 3,410 | +0.89% | 118,500 | - | +6.83% |
| 10/13 | 3,255 | 3,400 | 3,225 | 3,380 | +3.84% | 208,200 | - | +6.49% |
| 10/09 | 3,195 | 3,260 | 3,185 | 3,255 | +1.88% | 81,900 | - | +3.14% |
| 10/08 | 3,185 | 3,215 | 3,085 | 3,195 | -0.47% | 127,800 | - | +1.49% |
| 10/07 | 3,215 | 3,260 | 3,190 | 3,210 | +0.31% | 41,100 | - | +2.29% |
| 10/06 | 3,235 | 3,240 | 3,175 | 3,200 | -0.31% | 63,200 | - | +2.27% |
| 10/05 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年3月31日) |
| 10/05 | 3,240 | 3,240 | 3,170 | 3,210 | +0.47% | 65,700 | - | +2.85% |
| 10/02 | 3,195 | 3,240 | 3,180 | 3,195 | -0.78% | 51,900 | - | +2.63% |
| 10/01 | 3,175 | 3,240 | 3,165 | 3,220 | +0.94% | 61,500 | - | +3.74% |
| 09/30 | 3,185 | 3,230 | 3,160 | 3,190 | +0.47% | 79,000 | - | +3.04% |
| 09/29 | 3,235 | 3,305 | 3,135 | 3,175 | -2.76% | 81,300 | - | +2.88% |
| 09/28 | 3,310 | 3,380 | 3,245 | 3,265 | -0.46% | 109,800 | - | +6.11% |
| 09/25 | 3,300 | 3,305 | 3,255 | 3,280 | +0.31% | 74,500 | - | +7.15% |
| 09/24 | 3,250 | 3,270 | 3,205 | 3,270 | +1.55% | 95,700 | - | +7.21% |
| 09/18 | 3,235 | 3,250 | 3,200 | 3,220 | -0.16% | 126,900 | - | +5.92% |
| 09/17 | 3,170 | 3,230 | 3,155 | 3,225 | +3.7% | 65,500 | - | +6.44% |
| 09/16 | 3,080 | 3,130 | 3,080 | 3,110 | +1.3% | 48,700 | - | +2.98% |
| 09/15 | 3,080 | 3,085 | 3,045 | 3,070 | +0.33% | 39,800 | - | +1.89% |
| 09/14 | 3,030 | 3,095 | 3,020 | 3,060 | -0.49% | 56,500 | - | +1.73% |
| 09/11 | 2,989 | 3,115 | 2,980 | 3,075 | -0.65% | 87,800 | - | +2.57% |
| 09/10 | 3,195 | 3,205 | 3,075 | 3,095 | -3.28% | 71,800 | - | +3.34% |
| 09/09 | 3,110 | 3,215 | 3,100 | 3,200 | +1.75% | 107,900 | - | +7.13% |
| 09/08 | （5%ルール）光通信（6.31%） |
| 09/08 | 3,120 | 3,215 | 3,090 | 3,145 | -0.47% | 123,700 | - | +5.89% |
| 09/07 | 3,050 | 3,160 | 3,050 | 3,160 | +5.61% | 172,400 | - | +6.97% |
| 09/04 | 2,969 | 3,000 | 2,923 | 2,992 | +1.25% | 149,900 | - | +1.8% |
| 09/03 | 2,944 | 2,971 | 2,914 | 2,955 | +0.65% | 96,100 | - | +0.85% |
| 09/02 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年3月31日) |
| 09/02 | 3,005 | 3,040 | 2,915 | 2,936 | -3.42% | 113,900 | - | +0.44% |
| 09/01 | 2,953 | 3,065 | 2,940 | 3,040 | +2.95% | 148,000 | - | +4.11% |
| 08/31 | 2,935 | 2,970 | 2,923 | 2,953 | -0.77% | 101,300 | - | +1.27% |
| 08/28 | 3,015 | 3,020 | 2,965 | 2,976 | -1.29% | 80,600 | - | +2.16% |
| 08/27 | 3,020 | 3,040 | 2,998 | 3,015 | +0.5% | 63,000 | - | +3.57% |
| 08/26 | 3,015 | 3,025 | 2,991 | 3,000 | +0.74% | 54,300 | - | +3.23% |
| 08/25 | 3,010 | 3,030 | 2,964 | 2,978 | -1.23% | 73,500 | - | +2.69% |
| 08/24 | 2,924 | 3,030 | 2,914 | 3,015 | +2.8% | 75,000 | - | +4.36% |
| 08/21 | 2,906 | 2,933 | 2,870 | 2,933 | -0.71% | 76,300 | - | +1.7% |
| 08/20 | 2,874 | 2,956 | 2,874 | 2,954 | +2.86% | 66,900 | - | +2.43% |
| 08/19 | 2,930 | 2,933 | 2,860 | 2,872 | -4.27% | 118,100 | - | -0.28% |
| 08/18 | 3,055 | 3,070 | 3,000 | 3,000 | -0.33% | 65,500 | - | +4.2% |
| 08/17 | 3,015 | 3,135 | 2,986 | 3,010 | +1.01% | 100,000 | - | +4.62% |
| 08/14 | 2,974 | 2,998 | 2,953 | 2,980 | -0.13% | 82,900 | - | +3.51% |
| 08/13 | 2,952 | 3,005 | 2,932 | 2,984 | +1.95% | 90,300 | - | +3.54% |
| 08/12 | 2,918 | 2,954 | 2,896 | 2,927 | -0.61% | 106,800 | - | +1.21% |
| 08/10 | 2,850 | 2,963 | 2,827 | 2,945 | +4.77% | 154,700 | - | +1.52% |
| 08/07 | 2,960 | 2,995 | 2,811 | 2,811 | -5.92% | 224,500 | - | -3.3% |
| 08/06 | （IR情報）13:30 株式報酬としての自己株式処分に関するお知らせ |
| 08/06 | （IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）12:30 2027年3月期第1四半期決算説明資料 |
| 08/06 | （IR情報）12:30 2027年3月期第1四半期FACT BOOK |
| 08/06 | 2,892 | 3,260 | 2,825 | 2,988 | +2.86% | 461,300 | - | +2.4% |
| 08/05 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年3月31日) |
| 08/05 | 2,799 | 2,905 | 2,770 | 2,905 | +4.87% | 140,300 | - | -0.51% |
| 08/04 | 2,771 | 2,804 | 2,750 | 2,770 | +0.44% | 100,900 | - | -5.36% |
| 08/03 | 2,779 | 2,806 | 2,677 | 2,758 | -0.97% | 132,100 | - | -6.25% |
| 07/31 | 2,815 | 2,837 | 2,737 | 2,785 | +0.47% | 130,000 | - | -5.78% |
| 07/30 | 2,742 | 2,800 | 2,710 | 2,772 | -0.22% | 100,200 | - | -6.6% |
| 07/29 | 2,888 | 2,890 | 2,728 | 2,778 | -2.53% | 146,800 | - | -6.81% |
| 07/28 | 2,889 | 2,889 | 2,817 | 2,850 | -3.03% | 76,400 | - | -4.78% |
| 07/27 | 2,929 | 2,939 | 2,837 | 2,939 | +1.84% | 145,700 | - | -2.23% |
| 07/24 | 2,875 | 2,938 | 2,795 | 2,886 | -0.93% | 98,500 | - | -4.18% |
| 07/23 | 2,918 | 2,938 | 2,892 | 2,913 | +0.87% | 108,500 | - | -3.61% |
| 07/22 | 2,894 | 2,948 | 2,854 | 2,888 | +1.44% | 124,500 | - | -4.62% |
| 07/21 | 2,768 | 2,847 | 2,754 | 2,847 | +4.48% | 92,400 | - | -6.19% |
| 07/17 | 2,851 | 2,870 | 2,675 | 2,725 | -5.12% | 111,000 | - | -10.57% |
| 07/16 | 2,930 | 2,934 | 2,856 | 2,872 | -2.11% | 61,900 | - | -6.05% |
| 07/15 | 2,875 | 2,939 | 2,863 | 2,934 | +2.59% | 49,700 | - | -4.18% |
| 07/14 | 2,887 | 2,910 | 2,840 | 2,860 | +0.53% | 78,600 | - | -6.63% |
| 07/13 | 2,972 | 2,997 | 2,841 | 2,845 | -4.05% | 82,000 | - | -7.15% |
| 07/10 | 3,110 | 3,110 | 2,963 | 2,965 | -3.1% | 82,900 | - | -3.29% |
| 07/09 | 3,060 | 3,115 | 3,060 | 3,060 | +0.16% | 47,800 | - | -0.2% |
| 07/08 | 3,115 | 3,175 | 3,055 | 3,055 | -5.12% | 87,200 | - | -0.16% |
| 07/07 | 3,230 | 3,325 | 3,205 | 3,220 | +1.74% | 109,300 | - | +5.4% |
| 07/06 | 3,135 | 3,195 | 3,135 | 3,165 | +2.43% | 56,100 | - | +4.04% |
| 07/03 | 3,050 | 3,110 | 3,045 | 3,090 | +0.65% | 64,900 | - | +1.78% |
| 07/02 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年3月31日) |
| 07/02 | 3,125 | 3,145 | 3,055 | 3,070 | +0.33% | 78,800 | - | +1.09% |
| 07/01 | 3,060 | 3,120 | 3,060 | 3,060 | -0.65% | 45,900 | - | +0.72% |
| 06/30 | 3,130 | 3,180 | 3,045 | 3,080 | -1.6% | 77,800 | - | +1.38% |
| 06/29 | 3,130 | 3,170 | 3,085 | 3,130 | +0.81% | 77,400 | - | +2.96% |
| 06/26 | 3,090 | 3,135 | 3,060 | 3,105 | +0.49% | 45,300 | - | +2.24% |
| 06/25 | 3,145 | 3,150 | 3,070 | 3,090 | 0% | 52,200 | - | +1.91% |
| 06/24 | 3,055 | 3,115 | 3,050 | 3,090 | +0.16% | 59,200 | - | +2.08% |
| 06/23 | 3,200 | 3,215 | 3,080 | 3,085 | -2.83% | 55,800 | - | +2.19% |
| 06/22 | 3,080 | 3,190 | 3,060 | 3,175 | +3.08% | 74,800 | - | +5.24% |
| 06/19 | 3,155 | 3,190 | 3,075 | 3,080 | -1.75% | 88,800 | - | +2.36% |
| 06/18 | 3,105 | 3,175 | 3,100 | 3,135 | +1.95% | 44,900 | - | +4.01% |
| 06/17 | 3,120 | 3,140 | 3,075 | 3,075 | +0.49% | 49,400 | - | +1.79% |
| 06/16 | 3,110 | 3,120 | 3,050 | 3,060 | -2.86% | 45,300 | - | +0.82% |
| 06/15 | 3,070 | 3,150 | 3,035 | 3,150 | +5.95% | 75,100 | - | +3.58% |
| 06/12 | 3,045 | 3,060 | 2,966 | 2,973 | -0.7% | 99,600 | - | -2.2% |
| 06/11 | 2,955 | 3,005 | 2,891 | 2,994 | +1.32% | 84,900 | - | -1.67% |
| 06/10 | 2,914 | 3,020 | 2,912 | 2,955 | +1.86% | 94,800 | - | -3.05% |
| 06/09 | 2,918 | 2,956 | 2,879 | 2,901 | +0.52% | 81,500 | - | -4.89% |
| 06/08 | 2,834 | 2,891 | 2,812 | 2,886 | -2.5% | 94,400 | - | -5.53% |
| 06/05 | 2,937 | 3,015 | 2,929 | 2,960 | +1.23% | 66,200 | - | -3.36% |
| 06/04 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2027年3月31日) |
| 06/04 | 2,899 | 2,960 | 2,885 | 2,924 | +0.38% | 91,300 | - | -4.44% |
| 06/03 | 2,902 | 2,929 | 2,845 | 2,913 | +0.38% | 69,700 | - | -4.71% |
| 06/02 | 2,984 | 2,984 | 2,858 | 2,902 | -4.07% | 118,200 | - | -5.01% |
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。
