| 2026 |
| 09/10 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 09/10 | 3,450 | 3,450 | 3,375 | 3,410 | -1.16% | 52,800 | 567億8232万 | -2.18% |
| 09/09 | 3,500 | 3,500 | 3,400 | 3,450 | -1.99% | 70,400 | 574億4839万 | -0.75% |
| 09/08 | 3,450 | 3,535 | 3,435 | 3,520 | +1.88% | 50,600 | 586億1401万 | +1.62% |
| 09/07 | 3,450 | 3,455 | 3,405 | 3,455 | +0.14% | 41,700 | 575億3165万 | +0.12% |
| 09/04 | 3,480 | 3,480 | 3,435 | 3,450 | -1.29% | 67,500 | 574億4839万 | +0.29% |
| 09/03 | 3,495 | 3,515 | 3,445 | 3,495 | +0.43% | 63,300 | 581億9771万 | +1.81% |
| 09/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/02 | 3,505 | 3,530 | 3,455 | 3,480 | 0% | 57,000 | 579億4794万 | +1.67% |
| 09/01 | 3,500 | 3,535 | 3,475 | 3,480 | +0.14% | 54,300 | 579億4794万 | +2.05% |
| 08/31 | 3,445 | 3,480 | 3,405 | 3,475 | +1.31% | 66,400 | 578億6468万 | +2.27% |
| 08/28 | 3,420 | 3,460 | 3,405 | 3,430 | -0.29% | 63,000 | 571億1535万 | +1.33% |
| 08/27 | 3,450 | 3,470 | 3,410 | 3,440 | -0.29% | 53,000 | 572億8187万 | +1.96% |
| 08/26 | 3,445 | 3,470 | 3,425 | 3,450 | +0.15% | 31,300 | 574億4839万 | +2.62% |
| 08/25 | 3,490 | 3,525 | 3,420 | 3,445 | -0.86% | 50,500 | 573億6513万 | +2.84% |
| 08/24 | 3,630 | 3,630 | 3,475 | 3,475 | -4.14% | 64,100 | 578億6468万 | +4.14% |
| 08/21 | 3,650 | 3,665 | 3,610 | 3,625 | -1.36% | 43,500 | 603億6244万 | +9.06% |
| 08/20 | 3,650 | 3,675 | 3,595 | 3,675 | +1.38% | 37,000 | 611億9502万 | +11.2% |
| 08/20 | （空売り報告）Numeric Investors LLC 149,800株（0.89%）-0.09% |
| 08/19 | 3,715 | 3,750 | 3,610 | 3,625 | -2.29% | 46,700 | 603億6244万 | +10.42% |
| 08/18 | 3,670 | 3,750 | 3,630 | 3,710 | +1.64% | 52,400 | 617億7783万 | +13.73% |
| 08/17 | 3,615 | 3,670 | 3,570 | 3,650 | +0.69% | 73,300 | 607億7873万 | +12.72% |
| 08/17 | （空売り報告）Man Solutions Limited 133,000株（0.79%）-0.09% |
| 08/14 | 3,585 | 3,630 | 3,535 | 3,625 | +0.97% | 59,700 | 603億6244万 | +12.54% |
| 08/13 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 08/13 | 3,520 | 3,600 | 3,450 | 3,590 | +1.7% | 82,400 | 597億7963万 | +11.98% |
| 08/12 | 3,400 | 3,530 | 3,365 | 3,530 | +8.28% | 131,800 | 587億8052万 | +10.59% |
| 08/10 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/10 | 3,245 | 3,280 | 3,215 | 3,260 | +0.46% | 32,400 | 542億8456万 | +2.52% |
| 08/07 | 3,160 | 3,260 | 3,145 | 3,245 | +3.02% | 45,600 | 540億3479万 | +2.14% |
| 08/06 | 3,155 | 3,175 | 3,130 | 3,150 | -0.32% | 33,900 | 524億5288万 | -0.82% |
| 08/05 | 3,190 | 3,190 | 3,160 | 3,160 | -0.32% | 24,500 | 526億1939万 | -0.6% |
| 08/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 3,210 | 3,215 | 3,160 | 3,170 | -0.31% | 22,800 | 527億8591万 | -0.38% |
| 08/03 | 3,180 | 3,210 | 3,155 | 3,180 | -0.47% | 37,200 | 529億5243万 | -0.09% |
| 07/31 | 3,285 | 3,290 | 3,160 | 3,195 | -1.99% | 43,000 | 532億220万 | +0.41% |
| 07/31 | （空売り報告）Man Solutions Limited 147,600株（0.88%）-0.11% |
| 07/30 | 3,230 | 3,290 | 3,225 | 3,260 | 0% | 52,000 | 542億8456万 | +2.52% |
| 07/29 | 3,160 | 3,280 | 3,155 | 3,260 | +3.66% | 47,500 | 542億8456万 | +2.61% |
| 07/28 | 3,170 | 3,195 | 3,130 | 3,145 | -0.79% | 48,600 | 523億6962万 | -0.76% |
| 07/27 | 3,155 | 3,200 | 3,155 | 3,170 | +0.48% | 33,700 | 527億8591万 | +0.19% |
| 07/27 | （空売り報告）Numeric Investors LLC 164,800株（0.98%）-0.02% |
| 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 | 3,140 | 3,175 | 3,115 | 3,155 | +0.16% | 29,400 | 525億3613万 | -0.09% |
| 07/23 | 3,125 | 3,150 | 3,105 | 3,150 | -0.16% | 35,700 | 524億5288万 | -0.03% |
| 07/23 | （空売り報告）Man Solutions Limited 165,000株（0.99%）-0.09% |
| 07/22 | 3,145 | 3,165 | 3,110 | 3,155 | +0.32% | 33,300 | 525億3613万 | +0.38% |
| 07/21 | 3,130 | 3,180 | 3,130 | 3,145 | +0.48% | 26,700 | 523億6962万 | +0.32% |
| 07/17 | 3,135 | 3,160 | 3,110 | 3,130 | -0.32% | 29,900 | 521億1984万 | +0.06% |
| 07/16 | 3,120 | 3,175 | 3,120 | 3,140 | 0% | 23,800 | 522億8636万 | +0.64% |
| 07/15 | 3,140 | 3,170 | 3,125 | 3,140 | +0.32% | 23,700 | 522億8636万 | +0.9% |
| 07/14 | 3,115 | 3,160 | 3,115 | 3,130 | +0.48% | 32,100 | 521億1984万 | +0.81% |
| 07/14 | （空売り報告）Man Solutions Limited 181,400株（1.08%）-0.11% |
| 07/13 | 3,140 | 3,175 | 3,105 | 3,115 | +0.16% | 33,600 | 518億7007万 | +0.61% |
| 07/10 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 07/10 | 3,230 | 3,230 | 3,100 | 3,110 | -2.96% | 36,900 | 517億8681万 | +0.71% |
| 07/09 | 3,245 | 3,245 | 3,200 | 3,205 | -1.54% | 44,100 | 533億6872万 | +4.02% |
| 07/08 | 3,250 | 3,290 | 3,240 | 3,255 | +0.46% | 35,200 | 542億130万 | +6.03% |
| 07/07 | 3,200 | 3,260 | 3,200 | 3,240 | +0.47% | 45,100 | 539億5153万 | +5.99% |
| 07/06 | 3,195 | 3,240 | 3,195 | 3,225 | +0.94% | 30,500 | 537億175万 | +5.95% |
| 07/03 | 3,225 | 3,240 | 3,190 | 3,195 | -0.93% | 38,300 | 532億220万 | +5.31% |
| 07/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 3,240 | 3,265 | 3,195 | 3,225 | +0.16% | 27,200 | 537億175万 | +6.58% |
| 07/01 | 3,230 | 3,240 | 3,205 | 3,220 | -0.31% | 23,800 | 536億1849万 | +6.69% |
| 06/30 | 3,205 | 3,245 | 3,190 | 3,230 | +0.78% | 36,300 | 537億8501万 | +7.34% |
| 06/29 | 3,195 | 3,210 | 3,165 | 3,205 | +1.42% | 40,900 | 533億6872万 | +6.8% |
| 06/26 | 3,130 | 3,160 | 3,080 | 3,160 | +0.96% | 38,600 | 526億1939万 | +5.58% |
| 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 | 3,250 | 3,255 | 3,130 | 3,130 | -1.73% | 40,600 | 521億1984万 | +4.79% |
| 06/24 | 3,100 | 3,190 | 3,100 | 3,185 | +3.75% | 44,000 | 530億3568万 | +6.81% |
| 06/24 | （空売り報告）Man Solutions Limited 198,600株（1.19%）-0.01% |
| 06/23 | 3,020 | 3,090 | 3,010 | 3,070 | +1.66% | 47,900 | 511億2074万 | +3.12% |
| 06/22 | 3,040 | 3,060 | 3,005 | 3,020 | +0.17% | 27,500 | 502億8815万 | +1.48% |
| 06/19 | 2,971 | 3,065 | 2,955 | 3,015 | +1.48% | 79,400 | 502億489万 | +1.41% |
| 06/18 | 2,988 | 2,989 | 2,910 | 2,971 | +0.24% | 39,500 | 494億7222万 | -0.17% |
| 06/17 | 2,954 | 2,998 | 2,926 | 2,964 | +0.34% | 34,600 | 493億5566万 | -0.87% |
| 06/16 | 2,936 | 2,955 | 2,913 | 2,954 | -0.1% | 30,100 | 491億8914万 | -1.63% |
| 06/15 | 2,985 | 2,985 | 2,946 | 2,957 | +0.37% | 16,300 | 492億3910万 | -1.92% |
| 06/12 | 2,964 | 2,964 | 2,931 | 2,946 | +0.55% | 28,900 | 490億5593万 | -2.68% |
| 06/11 | 2,960 | 2,960 | 2,888 | 2,930 | -1.35% | 37,200 | 487億8950万 | -3.62% |
| 06/10 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2027年3月24日) |
| 06/10 | 2,905 | 2,970 | 2,875 | 2,970 | +2.31% | 104,600 | 494億5557万 | -2.72% |
| 06/09 | 2,932 | 2,950 | 2,903 | 2,903 | -0.41% | 30,900 | 483億3990万 | -5.29% |
| 06/08 | 2,916 | 2,943 | 2,890 | 2,915 | -0.95% | 34,300 | 485億3972万 | -5.3% |
| 06/08 | （空売り報告）大和証券 83,156株（0.49%）-0.07%義務消失 |
| 06/05 | 2,900 | 2,956 | 2,891 | 2,943 | +1.06% | 32,700 | 490億597万 | -4.85% |
| 06/04 | 2,902 | 2,948 | 2,902 | 2,912 | -0.82% | 30,400 | 484億8977万 | -6.22% |
| 06/03 | 2,906 | 2,945 | 2,901 | 2,936 | +0.17% | 32,600 | 488億8941万 | -5.78% |
| 06/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 2,950 | 2,950 | 2,906 | 2,931 | -0.88% | 56,300 | 488億615万 | -6.36% |
| 06/01 | 3,000 | 3,000 | 2,943 | 2,957 | -1.43% | 47,000 | 492億3910万 | -5.95% |
| 05/29 | 3,010 | 3,035 | 3,000 | 3,000 | -0.99% | 22,600 | 499億5512万 | -4.94% |
| 05/28 | 2,985 | 3,030 | 2,969 | 3,030 | +1.37% | 29,700 | 504億5467万 | -4.27% |
| 05/28 | （空売り報告）大和証券 94,756株（0.56%）-0.12% |
| 05/27 | （5%ルール）UGSアセットマネジメント（9.75%） |
| 05/27 | 3,000 | 3,015 | 2,958 | 2,989 | -1.35% | 38,400 | 497億7195万 | -5.86% |
| 05/26 | 3,005 | 3,030 | 2,985 | 3,030 | +0.66% | 22,800 | 504億5467万 | -4.87% |
| 05/25 | 3,015 | 3,040 | 2,965 | 3,010 | -0.17% | 62,700 | 501億2164万 | -5.76% |
| 05/22 | 2,998 | 3,025 | 2,986 | 3,015 | +0.57% | 28,500 | 502億489万 | -5.75% |
| 05/21 | 3,060 | 3,060 | 2,992 | 2,998 | -2.19% | 47,300 | 499億2182万 | -6.37% |
| 05/20 | 3,010 | 3,065 | 2,950 | 3,065 | +1.16% | 263,000 | 510億3748万 | -4.37% |
| 05/19 | 2,964 | 3,040 | 2,961 | 3,030 | +2.33% | 56,700 | 504億5467万 | -5.55% |
| 05/18 | 3,040 | 3,055 | 2,912 | 2,961 | -4.17% | 153,500 | 493億570万 | -7.84% |
| 05/15 | 3,420 | 3,425 | 3,060 | 3,090 | -6.51% | 136,300 | 514億5377万 | -4.04% |
| 05/14 | （IR情報）16:40 自己株取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 05/14 | （IR情報）16:40 中期経営計画の財務戦略に基づく取り組みの見直しおよび次期中期経営計画の財務方針策定に関するお知らせ |
| 05/14 | （IR情報）16:40 2026年3月期決算短信[日本基準](連結) |
| 05/14 | （5%ルール）UGSアセットマネジメント（8.36%） |
| 05/14 | 3,310 | 3,310 | 3,280 | 3,305 | -0.15% | 34,600 | 550億3389万 | +2.61% |
| 05/13 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月30日～2026年10月29日) |
| 05/13 | 3,235 | 3,315 | 3,220 | 3,310 | +2.16% | 56,800 | 551億1715万 | +3.05% |
| 05/12 | 3,230 | 3,280 | 3,210 | 3,240 | -0.46% | 52,100 | 539億5153万 | +1.16% |
| 05/11 | 3,265 | 3,275 | 3,205 | 3,255 | -0.61% | 70,700 | 542億130万 | +1.85% |
| 05/11 | （空売り報告）大和証券 114,156株（0.68%）-0.02% |
| 05/08 | 3,255 | 3,285 | 3,225 | 3,275 | +0.77% | 72,200 | 545億3434万 | +2.83% |
| 05/07 | 3,280 | 3,290 | 3,225 | 3,250 | -0.91% | 48,100 | 541億1805万 | +2.49% |
| 05/07 | （空売り報告）Man Solutions Limited 200,000株（1.2%）+0.09% |
| 05/01 | 3,275 | 3,280 | 3,195 | 3,280 | +1.71% | 56,100 | 546億1760万 | +3.86% |
| 04/30 | 3,290 | 3,310 | 3,215 | 3,225 | -1.98% | 45,300 | 537億175万 | +2.61% |
| 04/28 | 3,260 | 3,315 | 3,235 | 3,290 | +1.86% | 89,700 | 547億8411万 | +5.08% |
| 04/28 | （空売り報告）Numeric Investors LLC 167,800株（1%）+0.09% |
| 04/27 | 3,180 | 3,235 | 3,135 | 3,230 | +0.78% | 77,000 | 537億8501万 | +3.66% |
| 04/24 | 3,260 | 3,305 | 3,195 | 3,205 | -2.29% | 110,500 | 533億6872万 | +3.39% |
| 04/24 | （空売り報告）大和証券 116,856株（0.7%）+0.1% |
| 04/23 | 3,270 | 3,280 | 3,230 | 3,280 | +0.31% | 49,200 | 546億1760万 | +6.22% |
| 04/22 | 3,280 | 3,335 | 3,225 | 3,270 | 0% | 67,900 | 544億5108万 | +6.34% |
| 04/21 | 3,300 | 3,330 | 3,255 | 3,270 | +1.24% | 62,100 | 544億5108万 | +6.9% |
| 04/20 | 3,270 | 3,285 | 3,230 | 3,230 | -0.92% | 50,100 | 537億8501万 | +6.11% |
| 04/20 | （空売り報告）Numeric Investors LLC 152,300株（0.91%）+0.1% |
| 04/17 | 3,280 | 3,340 | 3,225 | 3,260 | +0.46% | 95,300 | 542億8456万 | +7.59% |
| 04/16 | 3,285 | 3,285 | 3,215 | 3,245 | -0.15% | 82,000 | 540億3479万 | +7.7% |
| 04/15 | （空売り報告）Numeric Investors LLC 135,000株（0.81%）+0.09% |
| 04/10 | （空売り報告）Man Solutions Limited 185,400株（1.11%）+0.1% |
| 04/10 | （空売り報告）Numeric Investors LLC 120,600株（0.72%）+0.11% |
| 04/09 | （自社株買い）取締役会(2025年10月14日)での決議状況(取得期間2025年10月30日～2026年10月29日) |
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。
