| 2026 |
| 07/10 | 1,749 | 1,750 | 1,736 | 1,736 | +0.75% | 7,900 | 95億2676万 | +0.29% |
| 07/09 | 1,726 | 1,767 | 1,714 | 1,723 | +0.17% | 9,200 | 94億5542万 | -0.81% |
| 07/08 | 1,719 | 1,732 | 1,701 | 1,720 | -0.23% | 15,200 | 94億3896万 | -1.21% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 28,100株（0.51%）再IN |
| 07/07 | 1,762 | 1,770 | 1,724 | 1,724 | -2.16% | 9,900 | 94億6091万 | -1.32% |
| 07/06 | 1,796 | 1,799 | 1,751 | 1,762 | +0.28% | 19,700 | 96億6944万 | +0.46% |
| 07/03 | 1,708 | 1,757 | 1,701 | 1,757 | +4.27% | 34,300 | 96億4200万 | -0.17% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 21,500株（0.39%）-0.11%義務消失 |
| 07/02 | 1,730 | 1,738 | 1,685 | 1,685 | -2.6% | 22,800 | 92億4688万 | -4.69% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 27,600株（0.5%）再IN |
| 07/01 | （IR情報）15:30 企業調査レポート（アナリストレポート）公開のお知らせ |
| 07/01 | 1,742 | 1,762 | 1,730 | 1,730 | -0.06% | 10,800 | 94億9383万 | -2.86% |
| 06/30 | 1,742 | 1,746 | 1,718 | 1,731 | -0.8% | 11,400 | 94億9932万 | -3.46% |
| 06/29 | 1,753 | 1,777 | 1,742 | 1,745 | +0.06% | 9,500 | 95億7615万 | -3.32% |
| 06/26 | （IR情報）15:00 TOKYO MX「企業魂」番組出演のお知らせ |
| 06/26 | 1,752 | 1,752 | 1,724 | 1,744 | -1.19% | 16,900 | 95億7066万 | -3.49% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 27,000株（0.49%）-0.01%義務消失 |
| 06/25 | 1,832 | 1,833 | 1,753 | 1,765 | +0.74% | 32,000 | 96億8591万 | -2.59% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 27,600株（0.5%）新規 |
| 06/24 | （IR情報）17:00 事業成長戦略資料に関するお知らせ |
| 06/24 | 1,710 | 1,766 | 1,710 | 1,752 | +1.92% | 24,200 | 96億1456万 | -3.52% |
| 06/23 | 1,851 | 1,860 | 1,719 | 1,719 | -7.13% | 55,100 | 94億3347万 | -5.5% |
| 06/23 | （空売り報告）Nomura International plc 26,200株（0.47%）-0.04%義務消失 |
| 06/22 | 1,797 | 1,879 | 1,782 | 1,851 | +5.17% | 50,600 | 101億5785万 | +1.31% |
| 06/22 | （空売り報告）Nomura International plc 28,000株（0.51%）再IN |
| 06/19 | 1,791 | 1,791 | 1,731 | 1,760 | +0.51% | 28,500 | 96億5847万 | -3.88% |
| 06/18 | 1,758 | 1,777 | 1,738 | 1,751 | +1.16% | 25,800 | 96億908万 | -4.32% |
| 06/18 | （空売り報告）Nomura International plc 27,000株（0.49%）-0.1%義務消失 |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 59,574株（1.08%）-0.11% |
| 06/17 | 1,693 | 1,754 | 1,688 | 1,731 | +2.55% | 25,600 | 94億9932万 | -5.51% |
| 06/16 | 1,730 | 1,730 | 1,683 | 1,688 | -1.23% | 21,100 | 92億6335万 | -8.16% |
| 06/15 | 1,730 | 1,736 | 1,705 | 1,709 | +3.14% | 26,300 | 93億7859万 | -7.52% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 65,774株（1.19%）-0.02% |
| 06/12 | 1,689 | 1,695 | 1,644 | 1,657 | +0.49% | 20,700 | 90億9323万 | -10.91% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 39,200株（0.71%）+0.11% |
| 06/11 | 1,631 | 1,670 | 1,618 | 1,649 | -1.32% | 20,700 | 90億4932万 | -11.91% |
| 06/11 | （空売り報告）Nomura International plc 32,800株（0.59%）-0.04% |
| 06/10 | 1,749 | 1,749 | 1,656 | 1,671 | -5% | 54,500 | 91億7006万 | -11.21% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 66,474株（1.21%）+0.21% |
| 06/09 | 1,800 | 1,800 | 1,740 | 1,759 | -0.06% | 38,000 | 96億5298万 | -6.73% |
| 06/08 | 1,797 | 1,800 | 1,739 | 1,760 | -6.23% | 55,500 | 96億5847万 | -6.73% |
| 06/08 | （空売り報告）Nomura International plc 35,100株（0.63%）+0.08% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 55,274株（1%）+0.07% |
| 06/05 | 1,833 | 1,900 | 1,833 | 1,877 | +2.18% | 29,300 | 103億54万 | -0.79% |
| 06/05 | （空売り報告）JPM Securities Japan Co Ltd. 33,200株（0.6%）+0.07% |
| 06/04 | 1,870 | 1,870 | 1,820 | 1,837 | -1.76% | 29,100 | 100億8102万 | -2.7% |
| 06/04 | （空売り報告）Nomura International plc 30,300株（0.55%）再IN |
| 06/03 | 1,908 | 1,919 | 1,864 | 1,870 | -0.9% | 37,500 | 102億6212万 | -0.8% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 29,300株（0.53%）再IN |
| 06/02 | （IR情報）16:30 2026年3月期 通期決算説明会書き起こし記事掲載のお知らせ |
| 06/02 | 1,898 | 1,898 | 1,831 | 1,887 | -1.1% | 44,100 | 103億5541万 | +0.43% |
| 06/01 | 1,935 | 1,954 | 1,900 | 1,908 | -2.25% | 39,600 | 104億7066万 | +1.71% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 51,274株（0.93%）+0.04% |
| 05/29 | 2,049 | 2,099 | 1,948 | 1,952 | -3.89% | 138,300 | 107億1212万 | +4.39% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 49,274株（0.89%）+0.16% |
| 05/28 | （IR情報）17:00 2026年3月期決算説明資料 |
| 05/28 | 2,031 | 2,050 | 1,963 | 2,031 | +0.05% | 75,600 | 111億4565万 | +9.13% |
| 05/28 | （空売り報告）JPM Securities Japan Co Ltd. 26,900株（0.49%）-0.03%義務消失 |
| 05/27 | 2,212 | 2,220 | 1,986 | 2,030 | +0.89% | 191,300 | 111億4016万 | +9.67% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 28,800株（0.52%）新規 |
| 05/26 | 1,960 | 2,020 | 1,929 | 2,012 | +11.1% | 219,900 | 110億4138万 | +9.29% |
| 05/26 | （空売り報告）Nomura International plc 20,400株（0.37%）再IN |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 40,274株（0.73%）新規 |
| 05/25 | 1,943 | 1,943 | 1,811 | 1,811 | -2.79% | 61,300 | 99億3834万 | -1.25% |
| 05/22 | 1,856 | 1,872 | 1,806 | 1,863 | +0.32% | 44,400 | 102億2371万 | +1.47% |
| 05/21 | 1,843 | 1,880 | 1,760 | 1,857 | +1.81% | 67,900 | 101億9078万 | +1.36% |
| 05/20 | 1,857 | 1,865 | 1,772 | 1,824 | -5.83% | 57,600 | 100億968万 | +0.16% |
| 05/19 | 2,029 | 2,035 | 1,893 | 1,937 | -0.67% | 123,100 | 106億2980万 | +7.08% |
| 05/18 | 2,049 | 2,049 | 1,910 | 1,950 | +12.65% | 178,700 | 107億114万 | +8.76% |
| 05/15 | 1,786 | 1,810 | 1,730 | 1,731 | -3.13% | 59,300 | 94億9932万 | -2.42% |
| 05/15 | （空売り報告）Nomura International plc 25,800株（0.47%）-0.11%義務消失 |
| 05/14 | 1,868 | 1,911 | 1,771 | 1,787 | -5.4% | 81,400 | 98億664万 | +1.3% |
| 05/14 | （空売り報告）Nomura International plc 32,100株（0.58%）-0.02% |
| 05/13 | （IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）17:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）17:00 取締役報酬制度の改定に関するお知らせ |
| 05/13 | （IR情報）17:00 代表取締役の異動及び役員人事等に関するお知らせ |
| 05/13 | （IR情報）17:00 定款の一部変更に関するお知らせ |
| 05/13 | 1,909 | 1,940 | 1,879 | 1,889 | -3.08% | 59,600 | 103億6639万 | +7.76% |
| 05/12 | 2,045 | 2,045 | 1,900 | 1,949 | -3.23% | 123,400 | 106億9565万 | +12.2% |
| 05/12 | （空売り報告）Nomura International plc 33,100株（0.6%）再IN |
| 05/11 | 2,000 | 2,130 | 1,960 | 2,014 | +4.14% | 271,200 | 110億5236万 | +17.16% |
| 05/08 | 1,900 | 2,187 | 1,836 | 1,934 | +0.83% | 377,500 | 106億1334万 | +13.9% |
| 05/07 | 1,849 | 2,020 | 1,823 | 1,918 | +8.42% | 159,400 | 105億2553万 | +14.17% |
| 05/01 | 1,779 | 1,788 | 1,733 | 1,769 | -0.95% | 12,300 | 97億786万 | +6.12% |
| 04/30 | 1,851 | 1,852 | 1,776 | 1,786 | -4.34% | 29,400 | 98億115万 | +7.59% |
| 04/28 | 1,805 | 1,878 | 1,803 | 1,867 | +4.01% | 27,500 | 102億4566万 | +12.95% |
| 04/27 | 1,760 | 1,818 | 1,760 | 1,795 | +1.99% | 17,600 | 98億5054万 | +9.38% |
| 04/24 | 1,734 | 1,825 | 1,704 | 1,760 | +2.62% | 35,900 | 96億5847万 | +7.98% |
| 04/23 | 1,802 | 1,833 | 1,701 | 1,715 | -4.67% | 27,500 | 94億1152万 | +5.73% |
| 04/22 | 1,764 | 1,799 | 1,741 | 1,799 | +2.22% | 16,500 | 98億7249万 | +11.19% |
| 04/21 | 1,746 | 1,806 | 1,721 | 1,760 | +0.69% | 26,600 | 96億5847万 | +9.38% |
| 04/20 | 1,740 | 1,779 | 1,736 | 1,748 | -1.13% | 17,200 | 95億9261万 | +9.11% |
| 04/17 | 1,784 | 1,793 | 1,752 | 1,768 | -0.56% | 30,100 | 97億237万 | +10.85% |
| 04/16 | 1,850 | 1,850 | 1,775 | 1,778 | -3.32% | 47,300 | 97億5725万 | +12.04% |
| 04/15 | 1,815 | 1,850 | 1,756 | 1,839 | -0.86% | 102,000 | 100億9200万 | +16.32% |
| 04/14 | 1,896 | 2,165 | 1,796 | 1,855 | +4.15% | 791,300 | 101億7980万 | +17.93% |
| 04/13 | 1,570 | 1,791 | 1,570 | 1,781 | +13.3% | 80,900 | 97億7371万 | +13.95% |
| 04/10 | 1,536 | 1,584 | 1,522 | 1,572 | +3.49% | 20,800 | 86億2677万 | +0.83% |
| 04/09 | 1,532 | 1,540 | 1,519 | 1,519 | -0.85% | 4,100 | 83億3591万 | -2.82% |
| 04/08 | 1,519 | 1,532 | 1,510 | 1,532 | +2.82% | 6,600 | 84億726万 | -2.17% |
| 04/07 | 1,490 | 1,512 | 1,490 | 1,490 | +0.27% | 2,900 | 81億7677万 | -5.22% |
| 04/06 | 1,491 | 1,509 | 1,483 | 1,486 | -0.4% | 7,500 | 81億5482万 | -6.01% |
| 04/03 | 1,496 | 1,514 | 1,490 | 1,492 | -0.27% | 3,600 | 81億8774万 | -6.4% |
| 04/02 | 1,522 | 1,550 | 1,493 | 1,496 | -1.12% | 14,100 | 82億970万 | -6.79% |
| 04/01 | 1,478 | 1,520 | 1,478 | 1,513 | +2.86% | 9,000 | 83億299万 | -6.26% |
| 03/31 | 1,481 | 1,514 | 1,460 | 1,471 | -1.14% | 21,100 | 80億7250万 | -9.37% |
| 03/30 | 1,485 | 1,495 | 1,469 | 1,488 | -6.59% | 22,700 | 81億6579万 | -8.94% |
| 03/27 | 1,591 | 1,610 | 1,590 | 1,593 | -0.38% | 16,300 | 87億4201万 | -3.22% |
| 03/26 | 1,620 | 1,620 | 1,593 | 1,599 | -0.56% | 4,700 | 87億7494万 | -3.09% |
| 03/25 | 1,616 | 1,617 | 1,592 | 1,608 | +2.03% | 19,400 | 88億2433万 | -2.84% |
| 03/24 | 1,600 | 1,600 | 1,556 | 1,576 | +4.37% | 12,600 | 86億4872万 | -5.12% |
| 03/23 | 1,550 | 1,553 | 1,510 | 1,510 | -3.51% | 24,900 | 82億8652万 | -9.74% |
| 03/19 | 1,586 | 1,592 | 1,565 | 1,565 | -2.98% | 6,800 | 85億8835万 | -7.29% |
| 03/18 | 1,582 | 1,616 | 1,582 | 1,613 | +2.09% | 9,200 | 88億5176万 | -4.95% |
| 03/17 | 1,603 | 1,603 | 1,572 | 1,580 | +0.83% | 10,000 | 86億7067万 | -7.22% |
| 03/16 | 1,570 | 1,582 | 1,560 | 1,567 | -0.32% | 9,200 | 85億9933万 | -8.47% |
| 03/13 | 1,576 | 1,591 | 1,569 | 1,572 | -1.26% | 20,100 | 86億2677万 | -8.71% |
| 03/12 | 1,648 | 1,648 | 1,585 | 1,592 | -2.15% | 11,300 | 87億3652万 | -8.14% |
| 03/11 | 1,641 | 1,654 | 1,623 | 1,627 | -0.18% | 16,600 | 89億2859万 | -6.66% |
| 03/10 | 1,648 | 1,648 | 1,610 | 1,630 | +1.37% | 15,900 | 89億4506万 | -6.91% |
| 03/09 | 1,602 | 1,621 | 1,577 | 1,608 | -4.34% | 23,400 | 88億2433万 | -8.74% |
| 03/06 | 1,645 | 1,681 | 1,645 | 1,681 | +1.27% | 16,700 | 92億2493万 | -5.24% |
| 03/05 | 1,637 | 1,684 | 1,637 | 1,660 | +4.08% | 24,200 | 91億969万 | -6.9% |
| 03/04 | 1,652 | 1,654 | 1,577 | 1,595 | -5.17% | 51,700 | 87億5298万 | -11.29% |
| 03/03 | 1,731 | 1,731 | 1,680 | 1,682 | -2.77% | 14,400 | 92億3042万 | -7.33% |
| 03/02 | 1,760 | 1,766 | 1,716 | 1,730 | -3.35% | 20,900 | 94億9383万 | -5.05% |
| 02/27 | （IR情報）13:00 「Motivation Team Award」にて入選 |
| 02/27 | 1,777 | 1,805 | 1,765 | 1,790 | +0.73% | 11,400 | 98億2310万 | -1.65% |
| 02/26 | 1,733 | 1,777 | 1,733 | 1,777 | +2.54% | 8,700 | 97億5176万 | -2.04% |
| 02/25 | （IR情報）17:00 組織変更、人事異動及び業務執行体制に関するお知らせ |
| 02/25 | 1,735 | 1,767 | 1,720 | 1,733 | +0.35% | 20,200 | 95億1030万 | -4.2% |
| 02/24 | （IR情報）11:00 クエスト、「人的資本調査2025」において「人的資本経営品質2025」を受賞 |
| 02/24 | 1,743 | 1,743 | 1,699 | 1,727 | -1.71% | 35,800 | 94億7737万 | -4.32% |
| 02/20 | 1,770 | 1,797 | 1,757 | 1,757 | -0.51% | 20,800 | 96億4200万 | -2.44% |
| 02/19 | 1,715 | 1,769 | 1,715 | 1,766 | +3.15% | 20,800 | 96億9139万 | -1.73% |
| 02/18 | 1,735 | 1,735 | 1,681 | 1,712 | -0.98% | 21,500 | 93億9505万 | -4.46% |
| 02/17 | 1,745 | 1,753 | 1,716 | 1,729 | -0.58% | 15,200 | 94億8835万 | -3.35% |
| 02/16 | 1,777 | 1,777 | 1,674 | 1,739 | -7.1% | 94,000 | 95億4322万 | -2.58% |
| 02/13 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,899 | 1,938 | 1,857 | 1,872 | -1.42% | 59,900 | 102億7310万 | +5.11% |
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。
