| 2026 |
| 09/30 | 3,080 | 3,085 | 3,060 | 3,070 | +0.16% | 10,000 | - | -2.45% |
| 09/29 | 3,100 | 3,100 | 3,065 | 3,065 | -2.08% | 18,100 | - | -2.76% |
| 09/28 | 3,110 | 3,130 | 3,110 | 3,130 | +0.64% | 11,000 | - | -0.89% |
| 09/25 | 3,110 | 3,125 | 3,105 | 3,110 | +0.16% | 9,200 | - | -1.61% |
| 09/24 | 3,140 | 3,140 | 3,105 | 3,105 | -0.8% | 14,500 | - | -1.86% |
| 09/18 | 3,155 | 3,165 | 3,130 | 3,130 | -1.57% | 9,400 | - | -1.2% |
| 09/17 | 3,150 | 3,180 | 3,150 | 3,180 | +1.27% | 6,700 | - | +0.22% |
| 09/16 | 3,135 | 3,165 | 3,135 | 3,140 | -0.79% | 8,600 | - | -1.07% |
| 09/15 | 3,120 | 3,165 | 3,120 | 3,165 | +1.28% | 6,600 | - | -0.38% |
| 09/14 | 3,115 | 3,145 | 3,100 | 3,125 | +0.32% | 15,800 | - | -1.7% |
| 09/11 | 3,115 | 3,130 | 3,105 | 3,115 | -0.48% | 9,900 | - | -2.17% |
| 09/10 | 3,130 | 3,145 | 3,125 | 3,130 | -0.16% | 7,400 | - | -1.79% |
| 09/09 | 3,150 | 3,150 | 3,130 | 3,135 | -0.95% | 5,400 | - | -1.66% |
| 09/08 | 3,160 | 3,165 | 3,130 | 3,165 | +0.48% | 9,300 | - | -0.75% |
| 09/07 | 3,185 | 3,190 | 3,150 | 3,150 | -1.56% | 11,800 | - | -1.28% |
| 09/04 | 3,175 | 3,205 | 3,165 | 3,200 | +0.95% | 5,800 | - | +0.19% |
| 09/03 | 3,160 | 3,180 | 3,160 | 3,170 | -0.31% | 4,400 | - | -0.84% |
| 09/02 | 3,155 | 3,195 | 3,150 | 3,180 | +0.63% | 10,800 | - | -0.75% |
| 09/01 | 3,160 | 3,175 | 3,150 | 3,160 | -0.16% | 8,600 | - | -1.5% |
| 08/31 | 3,160 | 3,185 | 3,155 | 3,165 | +0.16% | 8,200 | - | -1.52% |
| 08/28 | 3,170 | 3,180 | 3,160 | 3,160 | -0.63% | 11,900 | - | -1.77% |
| 08/27 | 3,185 | 3,200 | 3,175 | 3,180 | -0.16% | 10,100 | - | -1.27% |
| 08/26 | 3,180 | 3,205 | 3,175 | 3,185 | -0.16% | 7,700 | - | -1.21% |
| 08/25 | 3,175 | 3,220 | 3,175 | 3,190 | +0.47% | 5,000 | - | -1.15% |
| 08/24 | 3,190 | 3,240 | 3,155 | 3,175 | -0.47% | 10,600 | - | -1.64% |
| 08/21 | 3,190 | 3,230 | 3,180 | 3,190 | -0.47% | 7,300 | - | -1.21% |
| 08/20 | 3,205 | 3,245 | 3,155 | 3,205 | 0% | 10,000 | - | -0.8% |
| 08/19 | 3,185 | 3,215 | 3,175 | 3,205 | +0.31% | 8,700 | - | -0.8% |
| 08/18 | 3,210 | 3,225 | 3,185 | 3,195 | -0.47% | 5,000 | - | -1.14% |
| 08/17 | 3,225 | 3,260 | 3,210 | 3,210 | -0.93% | 11,000 | - | -0.71% |
| 08/17 | （空売り報告）UBS AG 28,684株（0.47%）-0.05%義務消失 |
| 08/14 | 3,195 | 3,250 | 3,195 | 3,240 | +0.62% | 9,500 | - | +0.22% |
| 08/13 | 3,220 | 3,245 | 3,185 | 3,220 | +0.31% | 7,500 | - | -0.37% |
| 08/12 | 3,215 | 3,235 | 3,180 | 3,210 | 0% | 20,200 | - | -0.68% |
| 08/12 | （空売り報告）UBS AG 31,084株（0.52%）再IN |
| 08/10 | 3,200 | 3,235 | 3,180 | 3,210 | -1.68% | 7,500 | - | -0.65% |
| 08/10 | （空売り報告）UBS AG 29,184株（0.48%）-0.1%義務消失 |
| 08/07 | （IR情報）15:30 法人税等調整額の計上に関するお知らせ |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 3,195 | 3,265 | 3,195 | 3,265 | +3% | 6,700 | - | +1.15% |
| 08/06 | 3,160 | 3,220 | 3,160 | 3,170 | 0% | 7,600 | - | -1.71% |
| 08/05 | 3,160 | 3,185 | 3,140 | 3,170 | +0.63% | 13,700 | - | -1.64% |
| 08/04 | 3,200 | 3,200 | 3,150 | 3,150 | -2.33% | 9,500 | - | -2.23% |
| 08/03 | 3,220 | 3,230 | 3,180 | 3,225 | +0.47% | 6,700 | - | +0.06% |
| 07/31 | 3,300 | 3,300 | 3,210 | 3,210 | -2.28% | 4,900 | - | -0.28% |
| 07/30 | 3,305 | 3,340 | 3,265 | 3,285 | -1.94% | 7,700 | - | +2.11% |
| 07/29 | 3,275 | 3,350 | 3,260 | 3,350 | +1.98% | 9,700 | - | +4.26% |
| 07/28 | 3,300 | 3,305 | 3,280 | 3,285 | -0.45% | 5,700 | - | +2.5% |
| 07/28 | （空売り報告）UBS AG 35,184株（0.58%）-0.11% |
| 07/27 | 3,275 | 3,310 | 3,275 | 3,300 | +1.85% | 9,800 | - | +3.13% |
| 07/24 | （IR情報）15:30 譲渡制限付株式としての自己株式の処分完了に関するお知らせ |
| 07/24 | 3,240 | 3,270 | 3,230 | 3,240 | -0.46% | 5,400 | - | +1.5% |
| 07/23 | 3,260 | 3,280 | 3,250 | 3,255 | -0.15% | 4,300 | - | +2.07% |
| 07/22 | 3,275 | 3,275 | 3,210 | 3,260 | +0.31% | 7,900 | - | +2.42% |
| 07/21 | 3,230 | 3,280 | 3,230 | 3,250 | +0.62% | 6,400 | - | +2.3% |
| 07/17 | 3,210 | 3,260 | 3,210 | 3,230 | +0.78% | 7,000 | - | +1.86% |
| 07/17 | （空売り報告）UBS AG 41,784株（0.69%）-0.08% |
| 07/16 | 3,230 | 3,230 | 3,205 | 3,205 | -0.62% | 2,200 | - | +1.23% |
| 07/15 | 3,220 | 3,235 | 3,220 | 3,225 | +0.16% | 5,100 | - | +1.93% |
| 07/14 | 3,235 | 3,260 | 3,220 | 3,220 | 0% | 7,800 | - | +1.9% |
| 07/13 | 3,220 | 3,260 | 3,220 | 3,220 | 0% | 15,700 | - | +2.12% |
| 07/10 | 3,220 | 3,250 | 3,205 | 3,220 | +0.16% | 8,600 | - | +2.29% |
| 07/09 | 3,220 | 3,250 | 3,215 | 3,215 | -0.16% | 5,900 | - | +2.32% |
| 07/08 | 3,210 | 3,260 | 3,210 | 3,220 | 0% | 6,500 | - | +2.71% |
| 07/07 | 3,190 | 3,225 | 3,190 | 3,220 | +1.74% | 5,100 | - | +2.91% |
| 07/06 | 3,150 | 3,200 | 3,150 | 3,165 | +0.48% | 3,200 | - | +1.38% |
| 07/03 | 3,190 | 3,210 | 3,150 | 3,150 | -1.25% | 8,100 | - | +1.06% |
| 07/02 | 3,130 | 3,205 | 3,130 | 3,190 | +2.74% | 14,000 | - | +2.41% |
| 07/01 | 3,160 | 3,175 | 3,105 | 3,105 | -1.74% | 7,700 | - | -0.19% |
| 06/30 | 3,150 | 3,185 | 3,150 | 3,160 | -0.16% | 6,000 | - | +1.58% |
| 06/29 | 3,165 | 3,190 | 3,165 | 3,165 | +0.96% | 5,600 | - | +1.83% |
| 06/26 | （IR情報）15:45 「当社株式の大規模買付行為に関する対応方針(買収への対応方針)」の継続承認および独立委員会の委員選任に関するお知らせ |
| 06/26 | （IR情報）15:45 譲渡制限付株式に係る自己株式の処分に関するお知らせ |
| 06/26 | （IR情報）15:45 「コーポレートガバナンス・ガイドライン」改定のお知らせ |
| 06/26 | （IR情報）15:45 役員人事のお知らせ |
| 06/26 | 3,150 | 3,170 | 3,130 | 3,135 | -0.79% | 5,700 | - | +1% |
| 06/25 | 3,175 | 3,175 | 3,155 | 3,160 | -0.47% | 4,300 | - | +1.87% |
| 06/24 | 3,160 | 3,175 | 3,155 | 3,175 | +0.47% | 3,000 | - | +2.49% |
| 06/23 | 3,145 | 3,175 | 3,130 | 3,160 | +0.48% | 6,800 | - | +2.13% |
| 06/22 | 3,125 | 3,150 | 3,115 | 3,145 | +0.96% | 6,100 | - | +1.75% |
| 06/19 | 3,135 | 3,170 | 3,105 | 3,115 | -1.27% | 8,500 | - | +0.81% |
| 06/18 | 3,135 | 3,160 | 3,110 | 3,155 | +1.45% | 5,400 | - | +2.07% |
| 06/17 | 3,105 | 3,135 | 3,095 | 3,110 | -0.32% | 8,700 | - | +0.65% |
| 06/16 | 3,100 | 3,130 | 3,090 | 3,120 | +0.65% | 5,600 | - | +0.94% |
| 06/15 | 3,140 | 3,140 | 3,095 | 3,100 | -0.16% | 8,900 | - | +0.29% |
| 06/12 | 3,140 | 3,165 | 3,105 | 3,105 | -1.11% | 13,200 | - | +0.45% |
| 06/11 | 3,120 | 3,140 | 3,090 | 3,140 | +0.64% | 6,000 | - | +1.52% |
| 06/10 | 3,065 | 3,130 | 3,065 | 3,120 | +1.79% | 7,200 | - | +0.84% |
| 06/09 | 3,080 | 3,085 | 3,065 | 3,065 | -0.49% | 6,300 | - | -0.97% |
| 06/08 | 3,050 | 3,130 | 3,050 | 3,080 | +0.33% | 11,600 | - | -0.61% |
| 06/08 | （空売り報告）UBS AG 46,584株（0.77%）-0.1% |
| 06/05 | 3,055 | 3,100 | 3,055 | 3,070 | +0.66% | 5,900 | - | -1.06% |
| 06/04 | 3,045 | 3,065 | 3,045 | 3,050 | -0.81% | 3,400 | - | -1.87% |
| 06/03 | 3,030 | 3,075 | 3,030 | 3,075 | +1.49% | 7,100 | - | -1.25% |
| 06/02 | 3,055 | 3,060 | 3,030 | 3,030 | -0.82% | 13,200 | - | -2.92% |
| 06/01 | 3,085 | 3,095 | 3,055 | 3,055 | -0.97% | 10,900 | - | -2.4% |
| 05/29 | 3,095 | 3,135 | 3,085 | 3,085 | -0.48% | 4,600 | - | -1.78% |
| 05/28 | 3,070 | 3,105 | 3,070 | 3,100 | 0% | 5,800 | - | -1.59% |
| 05/27 | 3,075 | 3,100 | 3,070 | 3,100 | +0.32% | 6,900 | - | -1.81% |
| 05/27 | （空売り報告）UBS AG 52,484株（0.87%）-0.04% |
| 05/26 | 3,070 | 3,095 | 3,055 | 3,090 | +1.15% | 6,200 | - | -2.34% |
| 05/25 | 3,085 | 3,090 | 3,055 | 3,055 | -1.29% | 8,300 | - | -3.72% |
| 05/22 | 3,075 | 3,095 | 3,065 | 3,095 | +0.98% | 4,400 | - | -2.73% |
| 05/21 | 3,075 | 3,090 | 3,065 | 3,065 | -0.16% | 4,500 | - | -3.92% |
| 05/20 | （IR情報）16:30 役員人事のお知らせ |
| 05/20 | （IR情報）16:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
| 05/20 | （IR情報）16:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/20 | 3,090 | 3,110 | 3,070 | 3,070 | -0.32% | 11,800 | - | -4.03% |
| 05/19 | 3,110 | 3,120 | 3,080 | 3,080 | -0.96% | 7,100 | - | -4.02% |
| 05/18 | 3,150 | 3,150 | 3,085 | 3,110 | -0.96% | 7,700 | - | -3.45% |
| 05/15 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 3,120 | 3,150 | 3,120 | 3,140 | +0.16% | 5,800 | - | -2.76% |
| 05/14 | 3,130 | 3,135 | 3,110 | 3,135 | +0.16% | 4,200 | - | -3.15% |
| 05/13 | 3,130 | 3,170 | 3,130 | 3,130 | 0% | 6,800 | - | -3.54% |
| 05/12 | 3,140 | 3,140 | 3,125 | 3,130 | +0.64% | 2,600 | - | -3.72% |
| 05/11 | 3,135 | 3,150 | 3,105 | 3,110 | -0.8% | 9,300 | - | -4.51% |
| 05/08 | 3,180 | 3,180 | 3,130 | 3,135 | -1.1% | 8,500 | - | -3.98% |
| 05/07 | 3,190 | 3,190 | 3,135 | 3,170 | +0.63% | 4,900 | - | -3% |
| 04/30 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
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。
