| 2026 |
| 05/22 | 1,611 | 1,625 | 1,602 | 1,614 | +1.19% | 144,100 | 349億5213万 | -0.37% |
| 05/21 | （IR情報）17:00 第三者割当増資における発行新株式数の確定に関するお知らせ |
| 05/21 | 1,575 | 1,597 | 1,575 | 1,595 | +1.14% | 82,500 | 345億4068万 | -1.91% |
| 05/20 | 1,615 | 1,620 | 1,571 | 1,577 | -2.23% | 152,000 | 341億5088万 | -3.43% |
| 05/19 | 1,595 | 1,628 | 1,595 | 1,613 | +1.96% | 215,500 | 349億3048万 | -2.3% |
| 05/19 | （空売り報告）大和証券 126,900株（0.49%）-0.01%義務消失 |
| 05/18 | 1,598 | 1,611 | 1,580 | 1,582 | +0.76% | 224,100 | 342億5915万 | -5.16% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,577 | 1,582 | 1,563 | 1,570 | -0.32% | 128,000 | 339億9929万 | -6.94% |
| 05/14 | 1,565 | 1,576 | 1,562 | 1,575 | +0.64% | 100,400 | 341億757万 | -7.68% |
| 05/13 | 1,566 | 1,576 | 1,565 | 1,565 | -0.06% | 109,600 | 338億9101万 | -9.28% |
| 05/13 | （空売り報告）大和証券 129,300株（0.5%）新規 |
| 05/12 | 1,560 | 1,570 | 1,560 | 1,566 | +0.26% | 120,800 | 339億1266万 | -10.21% |
| 05/11 | 1,567 | 1,569 | 1,561 | 1,562 | -0.26% | 124,700 | 338億2604万 | -11.4% |
| 05/08 | 1,573 | 1,582 | 1,564 | 1,566 | +0.06% | 139,200 | 339億1266万 | -12.12% |
| 05/07 | 1,574 | 1,583 | 1,565 | 1,565 | -0.13% | 218,000 | 338億9101万 | -13.06% |
| 05/01 | 1,588 | 1,588 | 1,566 | 1,567 | -0.63% | 186,900 | 339億3432万 | -13.81% |
| 04/30 | 1,588 | 1,595 | 1,577 | 1,577 | -3.55% | 528,100 | 341億5088万 | -14.11% |
| 04/28 | 1,576 | 1,635 | 1,572 | 1,635 | +4.34% | 641,600 | 354億690万 | -11.76% |
| 04/27 | 1,570 | 1,595 | 1,560 | 1,567 | -4.22% | 1,945,600 | 339億3432万 | -16.11% |
| 04/24 | 1,659 | 1,661 | 1,632 | 1,636 | -1.56% | 792,400 | 354億2856万 | -13.16% |
| 04/23 | 1,656 | 1,664 | 1,649 | 1,662 | +0.24% | 254,300 | 359億9160万 | -12.39% |
| 04/22 | 1,650 | 1,663 | 1,645 | 1,658 | +0.48% | 324,900 | 359億498万 | -13.24% |
| 04/21 | 1,672 | 1,680 | 1,650 | 1,650 | -2.14% | 714,300 | 357億3174万 | -14.2% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,519株（0.45%）-0.11%義務消失 |
| 04/20 | （IR情報）17:15 発行価格及び売出価格等の決定に関するお知らせ |
| 04/20 | 1,737 | 1,744 | 1,686 | 1,686 | -2.54% | 901,200 | 365億1134万 | -12.91% |
| 04/17 | 1,725 | 1,760 | 1,725 | 1,730 | +0.06% | 124,900 | 374億6418万 | -11.19% |
| 04/16 | 1,727 | 1,766 | 1,727 | 1,729 | +0.64% | 217,300 | 374億4253万 | -11.7% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,019株（0.56%）-0.08% |
| 04/15 | 1,746 | 1,751 | 1,718 | 1,718 | -1.32% | 347,500 | 372億432万 | -12.7% |
| 04/14 | 1,760 | 1,774 | 1,741 | 1,741 | -1.42% | 354,600 | 377億239万 | -11.98% |
| 04/13 | 1,764 | 1,780 | 1,750 | 1,766 | -0.34% | 746,700 | 382億4378万 | -11.08% |
| 04/10 | 1,819 | 1,826 | 1,762 | 1,772 | -12.32% | 2,391,300 | 383億7372万 | -11.09% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,719株（0.64%）再IN |
| 04/09 | （IR情報）16:00 新株式発行及び株式の売出しに関するお知らせ |
| 04/09 | 2,055 | 2,055 | 2,021 | 2,021 | -1.17% | 79,900 | 437億6596万 | +1.05% |
| 04/08 | 2,055 | 2,059 | 2,039 | 2,045 | -0.15% | 84,500 | 442億8570万 | +2.45% |
| 04/07 | 2,040 | 2,049 | 2,033 | 2,048 | +0.39% | 40,400 | 443億5066万 | +2.91% |
| 04/06 | 2,050 | 2,054 | 2,032 | 2,040 | -0.15% | 56,200 | 441億7742万 | +2.72% |
| 04/03 | 2,045 | 2,054 | 2,040 | 2,043 | +0.15% | 36,800 | 442億4239万 | +3.08% |
| 04/02 | 2,050 | 2,063 | 2,031 | 2,040 | -0.44% | 47,700 | 441億7742万 | +3.13% |
| 04/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,419株（0.49%）-0.01%義務消失 |
| 04/01 | 2,040 | 2,049 | 2,027 | 2,049 | +0.89% | 55,600 | 443億7232万 | +3.8% |
| 03/31 | 2,030 | 2,038 | 2,016 | 2,031 | +0.2% | 57,900 | 439億8252万 | +3.1% |
| 03/30 | 1,990 | 2,027 | 1,984 | 2,027 | +0.2% | 89,500 | 438億9590万 | +3.21% |
| 03/27 | 2,005 | 2,028 | 2,004 | 2,023 | +0.65% | 79,700 | 438億927万 | +3.21% |
| 03/26 | 2,012 | 2,012 | 1,993 | 2,010 | +0.1% | 43,500 | 435億2775万 | +2.76% |
| 03/25 | 1,999 | 2,011 | 1,996 | 2,008 | +0.65% | 67,600 | 434億8444万 | +2.82% |
| 03/24 | 1,988 | 1,995 | 1,974 | 1,995 | +1.58% | 46,300 | 432億292万 | +2.31% |
| 03/23 | 1,955 | 1,969 | 1,950 | 1,964 | -0.71% | 36,100 | 425億3159万 | +0.82% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 108,033株（0.49%）-0.09%義務消失 |
| 03/19 | 1,987 | 1,989 | 1,978 | 1,978 | -0.7% | 30,700 | 428億3477万 | +1.49% |
| 03/18 | 1,983 | 1,992 | 1,982 | 1,992 | +0.76% | 48,100 | 431億3795万 | +2.26% |
| 03/17 | 1,975 | 1,981 | 1,970 | 1,977 | +0.41% | 43,500 | 428億1312万 | +1.54% |
| 03/16 | 1,978 | 1,978 | 1,965 | 1,969 | -0.46% | 33,000 | 426億3987万 | +1.18% |
| 03/13 | 1,950 | 1,978 | 1,950 | 1,978 | 0% | 38,700 | 428億3477万 | +1.64% |
| 03/12 | 1,966 | 1,978 | 1,953 | 1,978 | +0.15% | 35,500 | 428億3477万 | +1.7% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,819株（0.5%）再IN |
| 03/11 | 1,972 | 1,979 | 1,968 | 1,975 | +0.15% | 37,800 | 427億6981万 | +1.59% |
| 03/10 | 1,963 | 1,972 | 1,958 | 1,972 | +1.23% | 54,200 | 427億484万 | +1.54% |
| 03/09 | 1,920 | 1,960 | 1,904 | 1,948 | -0.15% | 73,100 | 421億8510万 | +0.36% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,440株（0.49%）-0.01%義務消失 |
| 03/06 | 1,941 | 1,954 | 1,937 | 1,951 | +0.05% | 31,300 | 422億5007万 | +0.57% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,040株（0.5%）再IN |
| 03/05 | 1,933 | 1,960 | 1,933 | 1,950 | +2.25% | 57,400 | 422億2842万 | +0.62% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 126,317株（0.58%）-0.11% |
| 03/04 | 1,901 | 1,914 | 1,890 | 1,907 | 0% | 99,400 | 412億9722万 | -1.55% |
| 03/03 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 03/03 | 1,933 | 1,933 | 1,907 | 1,907 | -1.35% | 63,700 | 412億9722万 | -1.55% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,340株（0.49%）-0.01%義務消失 |
| 03/02 | 1,952 | 1,963 | 1,933 | 1,933 | -0.97% | 59,200 | 418億6027万 | -0.26% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,140株（0.5%）再IN |
| 02/27 | 1,942 | 1,953 | 1,942 | 1,952 | +0.51% | 41,400 | 422億7173万 | +0.67% |
| 02/26 | 1,950 | 1,951 | 1,940 | 1,942 | 0% | 34,900 | 420億5517万 | +0.21% |
| 02/25 | 1,936 | 1,950 | 1,934 | 1,942 | +0.52% | 62,300 | 420億5517万 | +0.21% |
| 02/24 | 1,902 | 1,933 | 1,902 | 1,932 | +1.63% | 54,300 | 418億3861万 | -0.31% |
| 02/20 | 1,920 | 1,920 | 1,901 | 1,901 | -1.25% | 55,800 | 411億6729万 | -1.96% |
| 02/19 | 1,928 | 1,928 | 1,917 | 1,925 | +0.05% | 57,300 | 416億8703万 | -0.88% |
| 02/18 | 1,937 | 1,940 | 1,922 | 1,924 | -0.1% | 43,600 | 416億6537万 | -1.03% |
| 02/17 | 1,927 | 1,950 | 1,925 | 1,926 | 0% | 64,200 | 417億868万 | -0.98% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 150,133株（0.69%）-0.01% |
| 02/16 | 1,966 | 1,967 | 1,925 | 1,926 | -1.68% | 113,200 | 417億868万 | -1.13% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 152,633株（0.7%）+0.1% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 営業外収益及び特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | 1,978 | 1,980 | 1,958 | 1,959 | -0.91% | 62,900 | 424億2332万 | +0.46% |
| 02/12 | 1,970 | 1,977 | 1,963 | 1,977 | +0.46% | 58,400 | 428億1312万 | +1.33% |
| 02/10 | 1,966 | 1,979 | 1,962 | 1,968 | +0.31% | 89,600 | 426億1822万 | +0.82% |
| 02/09 | 1,962 | 1,970 | 1,952 | 1,962 | +0.41% | 44,300 | 424億8828万 | +0.46% |
| 02/06 | 1,959 | 1,962 | 1,949 | 1,954 | -0.31% | 38,500 | 423億1504万 | 0% |
| 02/05 | 1,952 | 1,964 | 1,952 | 1,960 | +0.46% | 51,800 | 424億4497万 | +0.2% |
| 02/04 | 1,937 | 1,952 | 1,929 | 1,951 | +0.36% | 50,200 | 422億5007万 | -0.56% |
| 02/03 | 1,956 | 1,956 | 1,935 | 1,944 | -0.15% | 49,900 | 420億9848万 | -1.22% |
| 02/02 | 1,955 | 1,962 | 1,942 | 1,947 | -0.05% | 63,200 | 421億6345万 | -1.42% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 131,333株（0.6%）+0.1% |
| 01/30 | 1,924 | 1,948 | 1,922 | 1,948 | +1.25% | 60,300 | 421億8510万 | -1.67% |
| 01/29 | 1,895 | 1,924 | 1,883 | 1,924 | +1.42% | 95,400 | 416億6537万 | -3.22% |
| 01/28 | 1,905 | 1,905 | 1,897 | 1,897 | -0.52% | 86,300 | 410億8067万 | -4.91% |
| 01/27 | 1,915 | 1,929 | 1,903 | 1,907 | -0.42% | 70,600 | 412億9722万 | -4.79% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 108,933株（0.5%）再IN |
| 01/26 | 1,940 | 1,941 | 1,914 | 1,915 | -1.34% | 101,700 | 414億7047万 | -4.73% |
| 01/23 | 1,938 | 1,948 | 1,938 | 1,941 | -0.15% | 35,500 | 420億3351万 | -3.82% |
| 01/22 | 1,931 | 1,944 | 1,931 | 1,944 | +0.88% | 51,300 | 420億9848万 | -3.95% |
| 01/21 | 1,944 | 1,945 | 1,922 | 1,927 | -1.13% | 98,700 | 417億3034万 | -5.12% |
| 01/20 | 1,940 | 1,956 | 1,931 | 1,949 | +0.26% | 88,800 | 422億676万 | -4.32% |
| 01/19 | 1,945 | 1,954 | 1,936 | 1,944 | -0.05% | 88,200 | 420億9848万 | -4.89% |
| 01/16 | 1,974 | 1,974 | 1,941 | 1,945 | -1.52% | 145,800 | 421億2014万 | -5.12% |
| 01/15 | 1,969 | 1,977 | 1,968 | 1,975 | +0.05% | 55,800 | 427億6981万 | -3.94% |
| 01/14 | 1,962 | 1,974 | 1,956 | 1,974 | +0.56% | 71,200 | 427億4815万 | -4.27% |
| 01/13 | 1,996 | 1,998 | 1,962 | 1,963 | -1.36% | 170,900 | 425億994万 | -5.03% |
| 01/09 | 1,980 | 1,995 | 1,980 | 1,990 | +0.66% | 67,200 | 430億9464万 | -3.96% |
| 01/08 | 2,002 | 2,003 | 1,977 | 1,977 | -1.15% | 129,500 | 428億1312万 | -4.77% |
| 01/07 | 2,004 | 2,019 | 1,994 | 2,000 | +0.05% | 94,900 | 433億1120万 | -3.94% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 105,152株（0.48%）-0.1%義務消失 |
| 01/06 | 1,985 | 2,010 | 1,985 | 1,999 | +1.01% | 119,200 | 432億8954万 | -4.22% |
| 01/05 | 2,001 | 2,008 | 1,978 | 1,979 | -1.05% | 168,300 | 428億5643万 | -5.4% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 126,752株（0.58%）再IN |
| 2025 |
| 12/30 | 2,010 | 2,013 | 2,000 | 2,000 | -0.6% | 105,600 | 433億1120万 | -4.63% |
| 12/29 | 2,014 | 2,050 | 2,005 | 2,012 | -3.69% | 374,700 | 435億7106万 | -4.28% |
| 12/26 | 2,112 | 2,115 | 2,089 | 2,089 | -1.09% | 397,100 | 452億3854万 | -0.85% |
| 12/25 | 2,113 | 2,114 | 2,110 | 2,112 | +0.09% | 78,900 | 457億3662万 | +0.24% |
| 12/24 | 2,113 | 2,115 | 2,108 | 2,110 | +0.05% | 77,400 | 456億9331万 | +0.19% |
| 12/23 | 2,110 | 2,112 | 2,107 | 2,109 | +0.05% | 62,000 | 456億7166万 | +0.19% |
| 12/22 | 2,112 | 2,115 | 2,105 | 2,108 | 0% | 59,500 | 456億5000万 | +0.14% |
| 12/19 | 2,098 | 2,109 | 2,096 | 2,108 | +0.72% | 35,000 | 456億5000万 | +0.19% |
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。
