| 2026 |
| 04/22 | 345 | 345 | 333 | 339 | 0% | 286,000 | 119億1514万 | -3.97% |
| 04/21 | 349 | 350 | 333 | 339 | -3.14% | 525,500 | 119億1514万 | -4.24% |
| 04/20 | 354 | 355 | 345 | 350 | -0.57% | 343,100 | 123億177万 | -1.41% |
| 04/20 | （空売り報告）Nomura International plc 210,161株（0.59%）-0.04% |
| 04/17 | 366 | 368 | 352 | 352 | -4.35% | 238,700 | 123億7206万 | -1.12% |
| 04/16 | 372 | 372 | 363 | 368 | -1.6% | 448,600 | 129億3443万 | +3.37% |
| 04/15 | 380 | 380 | 365 | 374 | -0.8% | 355,800 | 131億4532万 | +4.76% |
| 04/15 | （空売り報告）Nomura International plc 221,467株（0.63%）+0.06% |
| 04/14 | 359 | 377 | 349 | 377 | +2.72% | 945,600 | 132億5076万 | +5.6% |
| 04/14 | （空売り報告）Nomura International plc 201,695株（0.57%）-0.16% |
| 04/13 | （IR情報）15:30 連結決算への移行に伴う連結業績予想の公表及び個別業績予想の修正(取り下げ)に関するお知らせ |
| 04/13 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 04/13 | 359 | 371 | 359 | 367 | +1.1% | 567,800 | 128億9928万 | +3.09% |
| 04/13 | （空売り報告）Nomura International plc 259,163株（0.73%）+0.11% |
| 04/10 | 365 | 370 | 361 | 363 | +1.11% | 173,100 | 127億5869万 | +1.68% |
| 04/09 | 366 | 367 | 358 | 359 | -1.64% | 111,100 | 126億1810万 | +0.28% |
| 04/08 | 368 | 368 | 357 | 365 | +6.1% | 298,800 | 128億2898万 | +1.96% |
| 04/08 | （空売り報告）Nomura International plc 218,489株（0.62%）-0.11% |
| 04/07 | 345 | 350 | 341 | 344 | -0.29% | 111,300 | 120億9088万 | -4.18% |
| 04/07 | （空売り報告）Nomura International plc 257,692株（0.73%）+0.04% |
| 04/06 | 343 | 349 | 343 | 345 | +0.88% | 76,000 | 121億2603万 | -4.43% |
| 04/06 | （空売り報告）Nomura International plc 242,682株（0.69%）-0.04% |
| 04/03 | 348 | 349 | 341 | 342 | -0.58% | 74,400 | 120億2058万 | -5.79% |
| 04/02 | （5%ルール）シノケングループ（35.12%） |
| 04/02 | （5%ルール）シノケングループ（35.12%） |
| 04/02 | （5%ルール）シノケングループ（35.12%） |
| 04/02 | 348 | 355 | 339 | 344 | -0.58% | 184,400 | 120億9088万 | -5.75% |
| 04/02 | （空売り報告）Nomura International plc 257,109株（0.73%）-0.13% |
| 04/01 | 340 | 348 | 339 | 346 | +4.85% | 217,500 | 121億6117万 | -5.72% |
| 03/31 | 332 | 338 | 321 | 330 | -1.49% | 510,000 | 115億9881万 | -10.57% |
| 03/31 | （空売り報告）Nomura International plc 305,057株（0.86%）-0.24% |
| 03/30 | 338 | 340 | 331 | 335 | -5.37% | 293,300 | 117億7455万 | -9.7% |
| 03/30 | （空売り報告）Nomura International plc 389,500株（1.1%）+0.25% |
| 03/27 | 354 | 355 | 347 | 354 | 0% | 135,700 | 124億4236万 | -5.35% |
| 03/27 | （空売り報告）Nomura International plc 301,009株（0.85%）+0.06% |
| 03/26 | 356 | 360 | 349 | 354 | -1.67% | 400,900 | 124億4236万 | -5.85% |
| 03/26 | （空売り報告）Nomura International plc 279,128株（0.79%）+0.1% |
| 03/25 | 355 | 361 | 354 | 360 | +3.75% | 133,600 | 126億5324万 | -4.76% |
| 03/24 | 346 | 347 | 340 | 347 | +4.52% | 220,700 | 121億9632万 | -8.68% |
| 03/24 | （空売り報告）Nomura International plc 243,485株（0.69%）-0.15% |
| 03/23 | 337 | 341 | 329 | 332 | -7.26% | 482,200 | 116億6910万 | -13.09% |
| 03/23 | （空売り報告）Nomura International plc 295,665株（0.84%）+0.25% |
| 03/19 | 367 | 369 | 356 | 358 | -4.53% | 335,000 | 125億8295万 | -6.77% |
| 03/19 | （空売り報告）Nomura International plc 207,380株（0.59%）再IN |
| 03/18 | 372 | 376 | 369 | 375 | +2.46% | 99,400 | 131億8046万 | -2.85% |
| 03/17 | 370 | 374 | 365 | 366 | 0% | 116,200 | 128億6413万 | -5.18% |
| 03/16 | 366 | 371 | 363 | 366 | -0.54% | 127,200 | 128億6413万 | -5.18% |
| 03/13 | 366 | 371 | 364 | 368 | -0.81% | 171,300 | 129億3443万 | -4.91% |
| 03/12 | 374 | 375 | 365 | 371 | -1.33% | 151,800 | 130億3987万 | -4.13% |
| 03/11 | 376 | 382 | 376 | 376 | +0.8% | 97,200 | 132億1561万 | -2.84% |
| 03/10 | 372 | 380 | 368 | 373 | +1.91% | 225,100 | 131億1017万 | -3.62% |
| 03/09 | 358 | 366 | 350 | 366 | -4.19% | 478,100 | 128億6413万 | -5.43% |
| 03/06 | 380 | 388 | 372 | 382 | -0.78% | 260,200 | 134億2650万 | -1.55% |
| 03/05 | 377 | 390 | 377 | 385 | +6.35% | 443,700 | 135億3194万 | -0.77% |
| 03/04 | 380 | 380 | 355 | 362 | -8.12% | 1,062,100 | 127億2354万 | -6.7% |
| 03/03 | 393 | 416 | 392 | 394 | +2.34% | 1,053,700 | 138億4827万 | +1.55% |
| 03/02 | 398 | 403 | 382 | 385 | -6.1% | 929,100 | 135億3194万 | -0.77% |
| 02/27 | 397 | 410 | 396 | 410 | +4.33% | 275,400 | 144億1064万 | +5.67% |
| 02/26 | 399 | 416 | 391 | 393 | -0.76% | 631,500 | 138億1313万 | +1.55% |
| 02/25 | 389 | 398 | 387 | 396 | +1.8% | 292,400 | 139億1857万 | +2.33% |
| 02/24 | 388 | 397 | 386 | 389 | 0% | 198,600 | 136億7253万 | +0.52% |
| 02/20 | 400 | 400 | 386 | 389 | -2.99% | 369,300 | 136億7253万 | +0.52% |
| 02/19 | 406 | 406 | 395 | 401 | -0.99% | 136,000 | 140億9431万 | +3.89% |
| 02/18 | 414 | 414 | 405 | 405 | -0.74% | 207,000 | 142億3490万 | +5.47% |
| 02/17 | 412 | 420 | 404 | 408 | 0% | 397,300 | 143億4034万 | +7.37% |
| 02/16 | 391 | 408 | 385 | 408 | +5.43% | 279,800 | 143億4034万 | +8.51% |
| 02/13 | 396 | 398 | 385 | 387 | -3.01% | 163,600 | 136億224万 | +4.03% |
| 02/12 | 396 | 401 | 393 | 399 | +1.27% | 192,300 | 140億2401万 | +8.13% |
| 02/10 | 390 | 396 | 387 | 394 | +1.29% | 178,300 | 138億4827万 | +7.65% |
| 02/09 | 370 | 390 | 369 | 389 | +6.28% | 227,200 | 136億7253万 | +7.16% |
| 02/06 | 374 | 374 | 363 | 366 | -2.4% | 229,500 | 128億6413万 | +1.67% |
| 02/05 | 370 | 378 | 369 | 375 | +1.08% | 129,700 | 131億8046万 | +4.75% |
| 02/04 | 370 | 375 | 367 | 371 | -0.54% | 192,000 | 130億3987万 | +4.51% |
| 02/03 | 375 | 377 | 369 | 373 | -0.53% | 143,700 | 131億1017万 | +5.67% |
| 02/02 | 380 | 386 | 375 | 375 | -1.57% | 161,300 | 131億8046万 | +6.84% |
| 01/30 | 388 | 389 | 378 | 381 | -0.78% | 144,000 | 133億9135万 | +9.48% |
| 01/29 | 380 | 388 | 375 | 384 | +1.05% | 201,000 | 134億9679万 | +11.3% |
| 01/28 | 376 | 383 | 368 | 380 | +0.53% | 182,900 | 133億5620万 | +10.79% |
| 01/27 | 372 | 380 | 365 | 378 | +2.16% | 177,000 | 132億8591万 | +10.85% |
| 01/26 | 385 | 390 | 370 | 370 | -5.85% | 412,500 | 130億472万 | +9.47% |
| 01/23 | 384 | 398 | 378 | 393 | +3.15% | 184,600 | 138億1313万 | +17.31% |
| 01/22 | 390 | 392 | 380 | 381 | -1.3% | 276,600 | 133億9135万 | +14.76% |
| 01/21 | 387 | 393 | 381 | 386 | -2.28% | 457,500 | 135億6709万 | +17.68% |
| 01/20 | 399 | 403 | 385 | 395 | 0% | 357,300 | 138億8342万 | +21.91% |
| 01/19 | 386 | 403 | 373 | 395 | +1.8% | 745,400 | 138億8342万 | +23.44% |
| 01/16 | 354 | 388 | 354 | 388 | +8.99% | 832,500 | 136億3739万 | +22.78% |
| 01/15 | （自社株買い）取締役会(2025年10月20日)での決議状況(取得期間2025年10月21日～2025年12月26日) |
| 01/15 | 352 | 358 | 346 | 356 | -0.28% | 382,300 | 125億1265万 | +14.1% |
| 01/14 | 342 | 363 | 338 | 357 | +15.16% | 1,705,000 | 125億4780万 | +15.53% |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/13 | 320 | 321 | 310 | 310 | -1.59% | 227,300 | 108億9585万 | +1.31% |
| 01/09 | 309 | 315 | 309 | 315 | +1.29% | 144,400 | 110億7159万 | +2.94% |
| 01/08 | 313 | 316 | 309 | 311 | -0.64% | 166,800 | 109億3100万 | +1.97% |
| 01/07 | 318 | 318 | 311 | 313 | -1.57% | 147,900 | 110億129万 | +2.62% |
| 01/06 | 313 | 319 | 312 | 318 | +1.6% | 154,200 | 111億7703万 | +4.26% |
| 01/05 | 310 | 314 | 308 | 313 | +1.29% | 204,600 | 110億129万 | +2.96% |
| 2025 |
| 12/30 | 315 | 315 | 309 | 309 | -2.52% | 232,700 | 108億6070万 | +1.98% |
| 12/29 | 316 | 325 | 314 | 317 | +0.32% | 185,000 | 111億4188万 | +5.32% |
| 12/26 | 319 | 320 | 314 | 316 | -0.32% | 156,400 | 111億674万 | +5.69% |
| 12/25 | （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の払込完了に関するお知らせ |
| 12/25 | 314 | 320 | 314 | 317 | +0.96% | 93,300 | 111億4188万 | +6.73% |
| 12/24 | 306 | 321 | 306 | 314 | +1.29% | 252,700 | 110億3644万 | +6.44% |
| 12/23 | 309 | 314 | 305 | 310 | +0.32% | 164,200 | 108億9585万 | +5.8% |
| 12/22 | 319 | 319 | 306 | 309 | -2.52% | 306,500 | 108億6070万 | +6.19% |
| 12/19 | 326 | 327 | 313 | 317 | -2.46% | 286,400 | 111億4188万 | +9.31% |
| 12/18 | 317 | 329 | 316 | 325 | +2.85% | 584,100 | 114億2307万 | +12.46% |
| 12/17 | 307 | 319 | 299 | 316 | +5.33% | 502,500 | 111億674万 | +10.1% |
| 12/16 | 303 | 304 | 294 | 300 | -0.99% | 106,200 | 105億4437万 | +5.26% |
| 12/15 | （自社株買い）取締役会(2025年10月20日)での決議状況(取得期間2025年10月21日～2025年12月26日) |
| 12/15 | 290 | 305 | 289 | 303 | +3.77% | 184,900 | 106億4981万 | +6.32% |
| 12/12 | 289 | 294 | 289 | 292 | +1.39% | 101,900 | 102億6319万 | +2.82% |
| 12/11 | 293 | 293 | 284 | 288 | -0.69% | 156,500 | 101億2259万 | +1.77% |
| 12/10 | 293 | 293 | 289 | 290 | +0.35% | 45,000 | 101億9289万 | +2.84% |
| 12/09 | 292 | 295 | 288 | 289 | -1.03% | 113,000 | 101億5774万 | +2.48% |
| 12/08 | （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 |
| 12/08 | 287 | 292 | 287 | 292 | +1.74% | 135,600 | 102億6319万 | +3.55% |
| 12/05 | 291 | 291 | 285 | 287 | -1.03% | 126,600 | 100億8745万 | +1.77% |
| 12/04 | 293 | 297 | 286 | 290 | -1.69% | 377,200 | 101億9289万 | +2.84% |
| 12/03 | 293 | 302 | 292 | 295 | 0% | 267,000 | 103億6863万 | +4.61% |
| 12/02 | 309 | 309 | 294 | 295 | -3.91% | 219,400 | 103億6863万 | +4.98% |
| 12/01 | 315 | 316 | 304 | 307 | -2.54% | 189,000 | 107億9040万 | +9.25% |
| 11/28 | 298 | 317 | 298 | 315 | +6.06% | 757,200 | 110億7159万 | +12.5% |
| 11/27 | 296 | 310 | 292 | 297 | +6.45% | 707,400 | 104億3893万 | +6.83% |
| 11/26 | 275 | 281 | 275 | 279 | +1.45% | 192,400 | 98億626万 | +0.72% |
| 11/25 | 269 | 275 | 266 | 275 | +4.17% | 173,600 | 96億6567万 | -0.72% |
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。
