| 2026 |
| 03/10 | （IR情報）14:00 主要株主の異動に関するお知らせ |
| 03/09 | 4,345 | 4,380 | 4,240 | 4,365 | -0.34% | 42,100 | 937億7242万 | -7.09% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 03/06 | 4,340 | 4,395 | 4,310 | 4,380 | -0.34% | 24,000 | 940億9466万 | -6.91% |
| 03/05 | 4,475 | 4,505 | 4,395 | 4,395 | -0.23% | 23,500 | 944億1690万 | -6.73% |
| 03/04 | 4,500 | 4,500 | 4,330 | 4,405 | -2.11% | 49,200 | 946億3173万 | -6.69% |
| 03/03 | 4,670 | 4,670 | 4,440 | 4,500 | -3.74% | 63,400 | 966億7260万 | -4.92% |
| 03/02 | 4,765 | 4,800 | 4,670 | 4,675 | -4.69% | 49,700 | 1004億3209万 | -1.41% |
| 02/27 | 4,720 | 4,905 | 4,705 | 4,905 | +4.03% | 57,300 | 1053億7313万 | +3.44% |
| 02/26 | 4,840 | 4,850 | 4,705 | 4,715 | -3.28% | 102,500 | 1012億9140万 | -0.42% |
| 02/25 | 4,865 | 4,925 | 4,825 | 4,875 | +0.52% | 108,100 | 1047億2865万 | +2.87% |
| 02/24 | 4,775 | 4,875 | 4,740 | 4,850 | +2.32% | 56,500 | 1041億9158万 | +2.43% |
| 02/20 | 4,900 | 4,910 | 4,740 | 4,740 | -3.95% | 45,700 | 1018億2610万 | +0.38% |
| 02/20 | （空売り報告）シティグループ証券 307,897株（1.43%）+0.72% |
| 02/19 | 4,955 | 4,965 | 4,880 | 4,935 | +0.71% | 163,900 | 1060億1515万 | +4.69% |
| 02/19 | （空売り報告）シティグループ証券 153,897株（0.71%）新規 |
| 02/18 | 4,900 | 4,930 | 4,845 | 4,900 | +1.45% | 81,800 | 1052億6327万 | +4.3% |
| 02/17 | 4,850 | 4,900 | 4,825 | 4,830 | +0.31% | 46,100 | 1037億5950万 | +3.12% |
| 02/16 | 4,895 | 4,895 | 4,810 | 4,815 | -1.63% | 81,100 | 1034億3727万 | +2.99% |
| 02/13 | 4,985 | 4,985 | 4,825 | 4,895 | -0.41% | 70,000 | 1051億5585万 | +4.91% |
| 02/12 | 4,865 | 4,975 | 4,860 | 4,915 | +1.34% | 80,300 | 1055億8550万 | +5.61% |
| 02/10 | 4,790 | 4,865 | 4,780 | 4,850 | +1.36% | 89,500 | 1041億8915万 | +4.5% |
| 02/09 | 4,795 | 4,800 | 4,730 | 4,785 | +0.95% | 71,700 | 1027億9280万 | +3.37% |
| 02/06 | 4,720 | 4,740 | 4,670 | 4,740 | +0.53% | 49,600 | 1018億2610万 | +2.55% |
| 02/05 | 4,695 | 4,750 | 4,645 | 4,715 | +1.73% | 68,500 | 1012億8904万 | +2.08% |
| 02/04 | 4,570 | 4,665 | 4,540 | 4,635 | +1.42% | 57,600 | 995億7046万 | +0.46% |
| 02/03 | 4,525 | 4,585 | 4,515 | 4,570 | +1.11% | 34,800 | 981億7411万 | -0.93% |
| 02/02 | 4,605 | 4,605 | 4,520 | 4,520 | -0.55% | 35,400 | 970億9999万 | -2.06% |
| 01/30 | 4,520 | 4,570 | 4,465 | 4,545 | +0.11% | 26,900 | 976億3705万 | -1.62% |
| 01/29 | 4,505 | 4,560 | 4,455 | 4,540 | 0% | 35,600 | 975億2964万 | -1.77% |
| 01/28 | 4,625 | 4,630 | 4,520 | 4,540 | -2.16% | 33,400 | 975億2964万 | -1.88% |
| 01/27 | 4,690 | 4,690 | 4,615 | 4,640 | -1.38% | 20,700 | 996億7787万 | +0.19% |
| 01/26 | 4,700 | 4,780 | 4,670 | 4,705 | -0.21% | 28,900 | 1010億7422万 | +1.66% |
| 01/23 | 4,665 | 4,720 | 4,615 | 4,715 | +1.07% | 32,000 | 1012億8904万 | +1.97% |
| 01/22 | 4,725 | 4,745 | 4,640 | 4,665 | -1.79% | 32,900 | 1002億1492万 | +0.93% |
| 01/21 | 4,815 | 4,835 | 4,705 | 4,750 | -1.35% | 32,700 | 1020億3285万 | +2.9% |
| 01/20 | 4,820 | 4,840 | 4,730 | 4,815 | +1.26% | 38,100 | 1034億2908万 | +4.54% |
| 01/19 | 4,580 | 4,795 | 4,550 | 4,755 | +4.97% | 52,300 | 1021億4025万 | +3.48% |
| 01/16 | 4,520 | 4,545 | 4,500 | 4,530 | -0.44% | 23,700 | 973億711万 | -1.18% |
| 01/15 | （IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ |
| 01/15 | 4,530 | 4,565 | 4,525 | 4,550 | +0.33% | 19,000 | 977億3673万 | -0.7% |
| 01/14 | 4,575 | 4,585 | 4,525 | 4,535 | -0.11% | 19,500 | 974億1452万 | -0.96% |
| 01/13 | 4,670 | 4,670 | 4,520 | 4,540 | -1.73% | 48,000 | 975億2192万 | -0.87% |
| 01/09 | 4,570 | 4,640 | 4,570 | 4,620 | +1.09% | 17,700 | 992億4037万 | +0.9% |
| 01/08 | 4,570 | 4,610 | 4,570 | 4,570 | -0.98% | 12,900 | 981億6634万 | -0.22% |
| 01/07 | 4,580 | 4,635 | 4,560 | 4,615 | +0.54% | 14,000 | 991億3296万 | +0.7% |
| 01/06 | 4,560 | 4,595 | 4,545 | 4,590 | +0.99% | 13,500 | 985億9595万 | +0.11% |
| 01/05 | 4,575 | 4,605 | 4,525 | 4,545 | -1.52% | 18,800 | 976億2932万 | -0.92% |
| 2025 |
| 12/30 | 4,635 | 4,640 | 4,590 | 4,615 | -0.75% | 10,100 | 991億3296万 | +0.5% |
| 12/29 | 4,600 | 4,650 | 4,570 | 4,650 | +1.2% | 30,500 | 998億8479万 | +1.15% |
| 12/26 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/26 | 4,605 | 4,645 | 4,590 | 4,595 | -0.54% | 18,900 | 987億335万 | -0.2% |
| 12/25 | 4,605 | 4,645 | 4,600 | 4,620 | +0.22% | 9,700 | 992億4037万 | +0.33% |
| 12/24 | 4,630 | 4,645 | 4,610 | 4,610 | -0.54% | 8,100 | 990億2556万 | +0.15% |
| 12/23 | 4,600 | 4,660 | 4,600 | 4,635 | +0.87% | 14,700 | 995億6258万 | +0.74% |
| 12/22 | 4,685 | 4,685 | 4,585 | 4,595 | -1.61% | 11,500 | 986億9003万 | -0.09% |
| 12/19 | 4,615 | 4,670 | 4,600 | 4,670 | +0.65% | 16,200 | 1003億85万 | +1.59% |
| 12/18 | 4,585 | 4,645 | 4,570 | 4,640 | +1.75% | 13,000 | 996億5652万 | +0.98% |
| 12/17 | 4,605 | 4,640 | 4,555 | 4,560 | -1.08% | 15,500 | 979億3831万 | -0.68% |
| 12/16 | 4,675 | 4,675 | 4,605 | 4,610 | -1.39% | 12,000 | 990億1219万 | +0.46% |
| 12/15 | 4,555 | 4,675 | 4,550 | 4,675 | +3.54% | 13,600 | 1004億824万 | +1.99% |
| 12/12 | 4,550 | 4,575 | 4,515 | 4,515 | +0.33% | 15,700 | 969億7181万 | -1.33% |
| 12/11 | 4,545 | 4,545 | 4,485 | 4,500 | -0.77% | 17,000 | 966億4965万 | -1.53% |
| 12/10 | 4,490 | 4,545 | 4,465 | 4,535 | +1% | 9,800 | 974億136万 | -0.66% |
| 12/09 | 4,505 | 4,505 | 4,440 | 4,490 | +0.67% | 13,400 | 964億3487万 | -1.49% |
| 12/08 | 4,460 | 4,480 | 4,425 | 4,460 | -0.78% | 15,000 | 957億9054万 | -2.06% |
| 12/05 | 4,540 | 4,540 | 4,465 | 4,495 | -1.1% | 17,300 | 965億4226万 | -1.17% |
| 12/04 | 4,515 | 4,560 | 4,510 | 4,545 | +0.33% | 16,300 | 976億1614万 | +0.04% |
| 12/03 | 4,645 | 4,645 | 4,530 | 4,530 | -2.48% | 30,000 | 972億9398万 | -0.22% |
| 12/02 | 4,645 | 4,685 | 4,635 | 4,645 | 0% | 13,100 | 997億6391万 | +2.22% |
| 12/01 | 4,630 | 4,675 | 4,620 | 4,645 | -0.11% | 15,300 | 997億6391万 | +2.2% |
| 11/28 | 4,675 | 4,705 | 4,625 | 4,650 | -0.11% | 19,400 | 998億7130万 | +2.22% |
| 11/27 | 4,670 | 4,675 | 4,610 | 4,655 | -0.11% | 17,500 | 999億7869万 | +2.31% |
| 11/26 | 4,770 | 4,800 | 4,640 | 4,660 | -1.89% | 20,300 | 1000億8608万 | +2.44% |
| 11/25 | 4,780 | 4,830 | 4,725 | 4,750 | -1.45% | 19,500 | 1020億1907万 | +4.46% |
| 11/21 | 4,605 | 4,820 | 4,595 | 4,820 | +4.67% | 35,600 | 1035億2251万 | +6.14% |
| 11/20 | 4,600 | 4,650 | 4,595 | 4,605 | +0.33% | 22,600 | 988億9559万 | +1.61% |
| 11/19 | 4,550 | 4,590 | 4,535 | 4,590 | +0.88% | 15,000 | 985億7346万 | +1.24% |
| 11/18 | 4,570 | 4,615 | 4,540 | 4,550 | -0.55% | 19,800 | 977億1443万 | +0.26% |
| 11/17 | 4,585 | 4,625 | 4,565 | 4,575 | +0.22% | 32,900 | 982億5132万 | +0.64% |
| 11/14 | 4,635 | 4,660 | 4,545 | 4,565 | -1.08% | 24,000 | 980億3657万 | +0.33% |
| 11/13 | 4,580 | 4,615 | 4,565 | 4,615 | +1.65% | 15,100 | 991億1035万 | +1.27% |
| 11/12 | 4,510 | 4,585 | 4,510 | 4,540 | +0.67% | 17,000 | 974億9967万 | -0.57% |
| 11/11 | 4,510 | 4,510 | 4,425 | 4,510 | +0.45% | 42,100 | 968億5540万 | -1.49% |
| 11/10 | 4,460 | 4,535 | 4,460 | 4,490 | +0.79% | 20,200 | 964億2589万 | -2.2% |
| 11/07 | 4,355 | 4,455 | 4,355 | 4,455 | +1.71% | 14,200 | 956億7424万 | -3.26% |
| 11/06 | 4,370 | 4,420 | 4,345 | 4,380 | +0.23% | 21,700 | 940億6356万 | -5.3% |
| 11/05 | 4,395 | 4,415 | 4,360 | 4,370 | +0.11% | 17,500 | 938億4880万 | -6.02% |
| 11/04 | 4,330 | 4,395 | 4,320 | 4,365 | -0.23% | 18,500 | 937億4143万 | -6.59% |
| 10/31 | 4,340 | 4,385 | 4,315 | 4,375 | +1.39% | 26,600 | 939億5618万 | -6.99% |
| 10/30 | 4,310 | 4,390 | 4,305 | 4,315 | -1.26% | 135,500 | 926億6764万 | -8.89% |
| 10/29 | 4,440 | 4,440 | 4,355 | 4,370 | -2.46% | 25,600 | 938億4880万 | -8.39% |
| 10/28 | 4,610 | 4,610 | 4,470 | 4,480 | -3.24% | 25,700 | 962億1113万 | -6.65% |
| 10/27 | 4,670 | 4,695 | 4,630 | 4,630 | -0.54% | 13,100 | 994億3249万 | -3.96% |
| 10/24 | 4,770 | 4,770 | 4,655 | 4,655 | -2% | 16,900 | 999億6938万 | -3.74% |
| 10/23 | 4,690 | 4,795 | 4,690 | 4,750 | +1.28% | 44,100 | 1020億957万 | -2.04% |
| 10/22 | 4,635 | 4,710 | 4,635 | 4,690 | +1.63% | 18,500 | 1007億2103万 | -3.48% |
| 10/21 | 4,605 | 4,620 | 4,590 | 4,615 | 0% | 15,700 | 990億8820万 | -5.31% |
| 10/20 | 4,595 | 4,655 | 4,595 | 4,615 | +0.44% | 15,500 | 990億8820万 | -5.64% |
| 10/17 | 4,590 | 4,620 | 4,550 | 4,595 | +0.11% | 16,200 | 986億5878万 | -6.4% |
| 10/16 | 4,655 | 4,655 | 4,560 | 4,590 | -1.4% | 17,600 | 985億5143万 | -6.86% |
| 10/15 | 4,725 | 4,760 | 4,650 | 4,655 | -1.06% | 23,200 | 999億4703万 | -5.92% |
| 10/14 | 4,695 | 4,745 | 4,645 | 4,705 | -0.63% | 26,800 | 1010億2058万 | -5.24% |
| 10/10 | 4,660 | 4,735 | 4,625 | 4,735 | +0.85% | 33,600 | 1016億6471万 | -4.88% |
| 10/09 | 4,725 | 4,755 | 4,660 | 4,695 | -0.63% | 36,800 | 1008億587万 | -5.91% |
| 10/08 | 4,840 | 4,865 | 4,725 | 4,725 | -2.38% | 22,700 | 1014億5000万 | -5.52% |
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。
