| 2026 |
| 03/06 | 5,020 | 5,100 | 4,935 | 5,080 | +0.99% | 11,400 | 353億9490万 | -0.49% |
| 03/05 | 5,000 | 5,190 | 5,000 | 5,030 | -0.79% | 9,800 | 350億4652万 | -1.24% |
| 03/04 | 5,030 | 5,080 | 4,930 | 5,070 | -1.17% | 13,800 | 353億2522万 | -0.35% |
| 03/03 | 4,950 | 5,180 | 4,950 | 5,130 | +3.22% | 26,300 | 357億4327万 | +0.96% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,472株（0.46%）-0.06%義務消失 |
| 03/02 | 5,010 | 5,100 | 4,955 | 4,970 | -2.55% | 15,700 | 346億2847万 | -2.03% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 34,652株（0.49%）-0.1%義務消失 |
| 02/27 | 5,110 | 5,160 | 5,040 | 5,100 | -0.97% | 8,900 | 355億3425万 | +0.65% |
| 02/26 | 5,080 | 5,190 | 5,080 | 5,150 | -0.58% | 5,600 | 358億8262万 | +1.82% |
| 02/25 | 5,170 | 5,180 | 5,060 | 5,180 | -1.71% | 10,200 | 360億9165万 | +2.64% |
| 02/24 | 5,270 | 5,350 | 5,190 | 5,270 | 0% | 11,000 | 367億1872万 | +4.73% |
| 02/20 | 5,200 | 5,350 | 5,160 | 5,270 | +0.76% | 26,700 | 367億1872万 | +5.25% |
| 02/19 | 5,390 | 5,390 | 5,200 | 5,230 | -2.97% | 13,600 | 364億4002万 | +4.94% |
| 02/18 | 5,250 | 5,400 | 5,190 | 5,390 | +3.45% | 19,100 | 375億5482万 | +8.58% |
| 02/17 | 5,130 | 5,210 | 5,130 | 5,210 | +0.39% | 5,800 | 363億67万 | +5.47% |
| 02/16 | 5,230 | 5,330 | 5,060 | 5,190 | -0.95% | 22,900 | 361億6132万 | +5.36% |
| 02/13 | 5,320 | 5,460 | 5,160 | 5,240 | +0.38% | 52,100 | 365億970万 | +6.83% |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）15:30 業績予想の修正(上方修正)および配当予想の修正(増配)に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期累計期間業績概要 |
| 02/12 | 5,290 | 5,330 | 5,120 | 5,220 | -0.95% | 17,200 | 363億7035万 | +6.86% |
| 02/10 | 5,280 | 5,300 | 5,190 | 5,270 | -0.57% | 15,200 | 367億1872万 | +8.1% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,872株（0.52%）再IN |
| 02/09 | 5,070 | 5,360 | 5,060 | 5,300 | +4.54% | 33,100 | 369億2775万 | +8.99% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,472株（0.49%）-0.01%義務消失 |
| 02/06 | 5,010 | 5,080 | 4,935 | 5,070 | +3.15% | 17,100 | 353億2522万 | +4.56% |
| 02/05 | 4,985 | 4,990 | 4,910 | 4,915 | -0.41% | 12,400 | 342億4526万 | +1.61% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 41,552株（0.59%）-0.07% |
| 02/04 | 4,905 | 4,940 | 4,880 | 4,935 | +2.07% | 15,400 | 343億8461万 | +2.2% |
| 02/03 | 4,910 | 4,960 | 4,795 | 4,835 | -1.53% | 11,100 | 336億8786万 | +0.29% |
| 02/02 | 4,920 | 5,010 | 4,895 | 4,910 | +0.92% | 18,700 | 342億1042万 | +2.04% |
| 01/30 | 4,770 | 4,880 | 4,740 | 4,865 | +1.57% | 8,100 | 338億9688万 | +1.27% |
| 01/29 | 4,790 | 4,825 | 4,760 | 4,790 | 0% | 6,400 | 333億7432万 | -0.25% |
| 01/28 | 4,950 | 4,950 | 4,790 | 4,790 | -2.15% | 8,200 | 333億7432万 | -0.17% |
| 01/27 | 4,850 | 4,910 | 4,850 | 4,895 | -0.1% | 2,300 | 341億591万 | +2.17% |
| 01/26 | 4,890 | 4,920 | 4,820 | 4,900 | -0.41% | 8,100 | 341億4075万 | +2.51% |
| 01/23 | 4,830 | 4,945 | 4,810 | 4,920 | +1.65% | 12,100 | 342億8010万 | +3.27% |
| 01/22 | 4,855 | 4,900 | 4,800 | 4,840 | -0.31% | 8,000 | 337億2270万 | +2.2% |
| 01/21 | 4,895 | 4,895 | 4,795 | 4,855 | -0.82% | 6,500 | 338億2721万 | +3.17% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,372株（0.5%）再IN |
| 01/20 | 4,800 | 4,960 | 4,760 | 4,895 | +2.19% | 16,600 | 341億591万 | +4.64% |
| 01/19 | 4,660 | 4,825 | 4,660 | 4,790 | +2.79% | 31,000 | 333億7432万 | +3.1% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 46,652株（0.66%）-0.13% |
| 01/16 | 4,680 | 4,725 | 4,630 | 4,660 | -0.43% | 16,800 | 324億6855万 | +0.82% |
| 01/15 | 4,740 | 4,840 | 4,655 | 4,680 | -1.27% | 14,000 | 326億790万 | +1.58% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 55,252株（0.79%）-0.09% |
| 01/14 | 4,810 | 4,810 | 4,715 | 4,740 | -1.15% | 8,400 | 330億2595万 | +3.36% |
| 01/13 | 4,855 | 4,925 | 4,760 | 4,795 | -1.24% | 12,900 | 334億916万 | +5.08% |
| 01/09 | 4,665 | 4,890 | 4,665 | 4,855 | +4.07% | 12,000 | 338億2721万 | +6.91% |
| 01/08 | 4,750 | 4,750 | 4,665 | 4,665 | -1.69% | 17,000 | 325億338万 | +3.25% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 61,752株（0.88%）-0.02% |
| 01/07 | 4,895 | 4,900 | 4,740 | 4,745 | -4.43% | 25,200 | 330億6078万 | +5.33% |
| 01/06 | 4,970 | 4,990 | 4,915 | 4,965 | 0% | 5,700 | 345億9363万 | +10.53% |
| 01/05 | 4,940 | 4,975 | 4,875 | 4,965 | +0.3% | 13,200 | 345億9363万 | +11.07% |
| 2025 |
| 12/30 | 4,775 | 4,950 | 4,775 | 4,950 | +3.66% | 13,900 | 344億8912万 | +11.19% |
| 12/29 | 4,700 | 4,820 | 4,690 | 4,775 | +1.6% | 12,300 | 332億6981万 | +7.74% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 62,752株（0.9%）+0.01% |
| 12/26 | （5%ルール）Zennor Asset Management LLP（6.46%） |
| 12/26 | 4,670 | 4,795 | 4,670 | 4,700 | -0.84% | 1,100 | 327億4725万 | +6.41% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 62,652株（0.89%）-0.01% |
| 12/25 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/25 | 4,685 | 4,800 | 4,665 | 4,740 | +2.71% | 8,500 | 330億2595万 | +7.87% |
| 12/24 | 4,645 | 4,675 | 4,500 | 4,615 | -1.91% | 4,300 | 321億5501万 | +5.44% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 62,752株（0.9%）+0.08% |
| 12/23 | 4,950 | 4,950 | 4,640 | 4,705 | -2.18% | 12,500 | 327億8208万 | +7.64% |
| 12/22 | 4,635 | 4,850 | 4,605 | 4,810 | +2.23% | 29,000 | 335億1367万 | +10.14% |
| 12/19 | 4,605 | 4,770 | 4,600 | 4,705 | +1.84% | 24,400 | 327億8208万 | +8.06% |
| 12/18 | 4,535 | 4,640 | 4,535 | 4,620 | +0.33% | 6,500 | 321億8985万 | +6.43% |
| 12/17 | 4,500 | 4,700 | 4,420 | 4,605 | +2.11% | 11,600 | 320億8533万 | +6.47% |
| 12/16 | 4,145 | 4,510 | 4,145 | 4,510 | +7% | 28,100 | 314億2342万 | +4.76% |
| 12/16 | （空売り報告）JPM Securities Japan Co Ltd. 34,705株（0.49%）-0.01%義務消失 |
| 12/15 | 4,095 | 4,225 | 4,090 | 4,215 | +2.93% | 9,500 | 293億6801万 | -1.63% |
| 12/12 | 4,080 | 4,135 | 4,080 | 4,095 | -1.33% | 4,500 | 285億3191万 | -4.21% |
| 12/11 | 4,090 | 4,195 | 4,055 | 4,150 | +1.22% | 7,800 | 289億1512万 | -2.83% |
| 12/10 | 4,160 | 4,190 | 4,090 | 4,100 | -2.15% | 11,700 | 285億6675万 | -3.89% |
| 12/09 | 4,245 | 4,265 | 4,160 | 4,190 | -2.33% | 6,300 | 291億9382万 | -1.69% |
| 12/08 | 4,220 | 4,300 | 4,210 | 4,290 | +3.37% | 3,600 | 298億9057万 | +0.85% |
| 12/05 | （5%ルール）三井住友DSアセットマネジメント（5.19%）三井住友銀行（0%） |
| 12/05 | 4,170 | 4,225 | 4,150 | 4,150 | -0.48% | 5,900 | 289億1512万 | -2.15% |
| 12/04 | 4,235 | 4,235 | 4,155 | 4,170 | -1.53% | 4,500 | 290億5447万 | -1.53% |
| 12/03 | 4,210 | 4,280 | 4,190 | 4,235 | -1.05% | 11,700 | 295億736万 | +0.02% |
| 12/02 | 4,345 | 4,350 | 4,240 | 4,280 | -1.5% | 8,800 | 298億2090万 | +1.21% |
| 12/01 | 4,415 | 4,460 | 4,345 | 4,345 | -1.59% | 12,200 | 302億7378万 | +2.96% |
| 11/28 | 4,445 | 4,480 | 4,395 | 4,415 | -0.11% | 9,900 | 307億6151万 | +4.87% |
| 11/27 | 4,475 | 4,475 | 4,400 | 4,420 | -1.78% | 8,800 | 307億9635万 | +5.26% |
| 11/26 | 4,480 | 4,570 | 4,480 | 4,500 | +0.67% | 14,600 | 313億5375万 | +7.48% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 57,252株（0.82%）+0.04% |
| 11/25 | 4,380 | 4,510 | 4,350 | 4,470 | +2.05% | 24,000 | 311億4472万 | +7.22% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 54,552株（0.78%）+0.13% |
| 11/21 | 4,090 | 4,400 | 4,090 | 4,380 | +6.05% | 18,300 | 305億1765万 | +5.44% |
| 11/20 | 4,350 | 4,380 | 4,015 | 4,130 | -4.51% | 40,000 | 287億7577万 | -0.36% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 45,652株（0.65%）+0.06% |
| 11/19 | 4,460 | 4,520 | 4,260 | 4,325 | -3.03% | 22,600 | 301億3443万 | +4.34% |
| 11/18 | 4,580 | 4,630 | 4,460 | 4,460 | -3.15% | 39,600 | 310億7505万 | +7.78% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 35,105株（0.5%）再IN |
| 11/17 | 4,500 | 4,795 | 4,500 | 4,605 | +2.68% | 38,900 | 320億8533万 | +11.56% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 41,252株（0.59%）-0.09% |
| 11/14 | 4,385 | 4,540 | 4,335 | 4,485 | +2.63% | 60,400 | 312億4923万 | +9.04% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 47,552株（0.68%）-0.13% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期累計期間業績概要 |
| 11/13 | （IR情報）15:30 固定資産の取得(新工場建設)および「中堅・中小企業の賃上げに向けた省力化等の大規模成長投資補助金」交付決定に関するお知らせ |
| 11/13 | 4,275 | 4,390 | 4,220 | 4,370 | +3.55% | 72,300 | 304億4797万 | +6.33% |
| 11/12 | 4,070 | 4,270 | 4,070 | 4,220 | +2.68% | 30,400 | 294億285万 | +2.55% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 56,752株（0.81%）+0.03% |
| 11/11 | 3,995 | 4,110 | 3,995 | 4,110 | +2.11% | 18,500 | 286億3642万 | -0.51% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 54,852株（0.78%）-0.11% |
| 11/10 | 3,945 | 4,060 | 3,945 | 4,025 | +2.03% | 17,000 | 280億4418万 | -3.25% |
| 11/07 | 4,000 | 4,000 | 3,925 | 3,945 | -1.38% | 19,500 | 274億8678万 | -5.73% |
| 11/06 | 4,050 | 4,050 | 3,960 | 4,000 | -0.74% | 8,600 | 278億7000万 | -5.15% |
| 11/05 | 4,020 | 4,050 | 3,950 | 4,030 | +0.88% | 14,600 | 280億7902万 | -5.22% |
| 11/04 | 4,005 | 4,025 | 3,965 | 3,995 | -0.25% | 16,600 | 278億3516万 | -6.92% |
| 10/31 | 4,020 | 4,055 | 3,965 | 4,005 | +1.14% | 11,800 | 279億483万 | -7.59% |
| 10/30 | 4,060 | 4,060 | 3,910 | 3,960 | -0.75% | 15,800 | 275億9130万 | -9.61% |
| 10/29 | 4,175 | 4,185 | 3,985 | 3,990 | -3.62% | 47,000 | 278億32万 | -9.85% |
| 10/28 | 4,190 | 4,190 | 4,120 | 4,140 | +0.36% | 11,300 | 288億4545万 | -7.38% |
| 10/27 | 4,045 | 4,135 | 4,025 | 4,125 | +1.98% | 12,600 | 287億4093万 | -8.56% |
| 10/24 | 4,075 | 4,075 | 4,010 | 4,045 | -1.1% | 9,600 | 281億8353万 | -11.16% |
| 10/23 | 4,185 | 4,185 | 4,070 | 4,090 | -1.33% | 11,800 | 284億9707万 | -10.99% |
| 10/22 | 4,155 | 4,180 | 4,065 | 4,145 | +0.24% | 15,400 | 288億8028万 | -10.59% |
| 10/21 | 4,055 | 4,165 | 4,040 | 4,135 | +2.22% | 23,000 | 288億1061万 | -11.42% |
| 10/20 | 4,150 | 4,150 | 4,025 | 4,045 | -0.86% | 12,000 | 281億8353万 | -13.95% |
| 10/17 | 4,170 | 4,170 | 4,025 | 4,080 | -2.16% | 19,800 | 284億2740万 | -13.96% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 62,052株（0.89%）-0.08% |
| 10/16 | 4,120 | 4,170 | 4,100 | 4,170 | +1.09% | 23,100 | 290億5447万 | -12.8% |
| 10/15 | 4,185 | 4,235 | 4,110 | 4,125 | -0.48% | 20,800 | 287億4093万 | -14.4% |
| 10/14 | 4,240 | 4,250 | 4,090 | 4,145 | -1.89% | 38,300 | 288億8028万 | -14.64% |
| 10/10 | 4,225 | 4,275 | 4,115 | 4,225 | +0.12% | 20,800 | 294億3768万 | -13.55% |
| 10/09 | 4,450 | 4,470 | 4,140 | 4,220 | -4.42% | 51,200 | 294億285万 | -14.18% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 68,152株（0.97%）-0.03% |
| 10/08 | 4,470 | 4,490 | 4,370 | 4,415 | -1.89% | 23,400 | 307億6151万 | -10.72% |
| 10/07 | 4,615 | 4,630 | 4,450 | 4,500 | -2.49% | 45,300 | 313億5375万 | -9.22% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 70,252株（1%）+0.01% |
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。
