| 2026 |
| 06/26 | （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 |
| 06/26 | 884 | 896 | 878 | 892 | +1.13% | 12,200 | 69億7824万 | -5.01% |
| 06/25 | 871 | 887 | 870 | 882 | +1.26% | 20,800 | 69億1万 | -6.37% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 44,800株（0.57%）-0.07% |
| 06/24 | 877 | 887 | 870 | 871 | -0.11% | 23,700 | 68億1396万 | -7.93% |
| 06/23 | 899 | 901 | 872 | 872 | -3.33% | 44,500 | 68億2178万 | -8.21% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 50,100株（0.64%）+0.05% |
| 06/22 | 902 | 923 | 897 | 902 | +0.11% | 20,800 | 70億5648万 | -5.55% |
| 06/19 | 917 | 917 | 893 | 901 | -1.85% | 46,500 | 70億4865万 | -5.95% |
| 06/18 | 921 | 938 | 909 | 918 | -1.92% | 26,600 | 71億8165万 | -4.57% |
| 06/17 | 908 | 954 | 904 | 936 | +3.08% | 22,500 | 73億2246万 | -3.01% |
| 06/16 | 908 | 912 | 900 | 908 | -1.09% | 24,800 | 71億342万 | -6.2% |
| 06/15 | 922 | 922 | 898 | 918 | +0.44% | 60,400 | 71億8165万 | -5.56% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 46,900株（0.59%）-0.01% |
| 06/12 | 918 | 923 | 908 | 914 | -0.33% | 35,600 | 71億5035万 | -6.45% |
| 06/11 | 946 | 946 | 911 | 917 | -3.47% | 35,600 | 71億7382万 | -6.62% |
| 06/10 | 977 | 979 | 947 | 950 | -1.86% | 20,700 | 74億3199万 | -3.75% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 47,500株（0.6%）+0.01% |
| 06/09 | 975 | 982 | 962 | 968 | +0.83% | 10,800 | 75億7280万 | -2.22% |
| 06/08 | 972 | 980 | 953 | 960 | -4% | 17,700 | 75億1022万 | -3.32% |
| 06/05 | 968 | 1,006 | 968 | 1,000 | +3.41% | 11,400 | 78億2315万 | +0.4% |
| 06/04 | 965 | 978 | 958 | 967 | 0% | 22,100 | 75億6498万 | -2.91% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 46,500株（0.59%）-0.09% |
| 06/03 | 970 | 980 | 962 | 967 | -0.31% | 14,800 | 75億6498万 | -3.4% |
| 06/02 | 987 | 987 | 964 | 970 | -0.21% | 15,400 | 75億8845万 | -3.67% |
| 06/01 | 980 | 986 | 962 | 972 | -0.31% | 21,500 | 76億410万 | -4.14% |
| 05/29 | 983 | 996 | 975 | 975 | 0% | 13,900 | 76億2757万 | -4.41% |
| 05/28 | （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 |
| 05/28 | 976 | 986 | 972 | 975 | -0.1% | 16,100 | 76億2757万 | -4.97% |
| 05/27 | 992 | 992 | 971 | 976 | -1.61% | 14,800 | 76億3539万 | -5.43% |
| 05/26 | 973 | 1,000 | 973 | 992 | +2.16% | 13,800 | 77億6056万 | -4.52% |
| 05/25 | 1,013 | 1,013 | 968 | 971 | -0.51% | 46,700 | 75億9627万 | -7.08% |
| 05/22 | 966 | 980 | 966 | 976 | +0.21% | 16,300 | 76億3539万 | -7.92% |
| 05/21 | 969 | 980 | 969 | 974 | +0.62% | 14,200 | 76億1974万 | -9.31% |
| 05/20 | 993 | 993 | 957 | 968 | -3.01% | 30,300 | 75億7280万 | -11.11% |
| 05/19 | 976 | 1,010 | 976 | 998 | +2.15% | 26,500 | 78億750万 | -9.6% |
| 05/18 | 996 | 996 | 956 | 977 | -1.91% | 50,600 | 76億4321万 | -12.61% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 53,700株（0.68%）-0.1% |
| 05/15 | 994 | 1,019 | 992 | 996 | -0.1% | 36,300 | 77億9185万 | -12.09% |
| 05/14 | 1,020 | 1,025 | 997 | 997 | -2.25% | 24,600 | 77億9968万 | -13.15% |
| 05/13 | 1,009 | 1,026 | 1,003 | 1,020 | +0.79% | 32,200 | 79億7961万 | -12.22% |
| 05/12 | 1,035 | 1,038 | 1,001 | 1,012 | -2.32% | 29,900 | 79億1702万 | -14.02% |
| 05/11 | 1,041 | 1,056 | 1,034 | 1,036 | -0.67% | 17,400 | 81億478万 | -13.09% |
| 05/08 | 1,031 | 1,043 | 1,031 | 1,043 | +0.58% | 10,000 | 81億5954万 | -13.44% |
| 05/07 | 1,048 | 1,048 | 1,029 | 1,037 | +0.68% | 15,000 | 81億1260万 | -14.93% |
| 05/01 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/01 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/01 | 1,040 | 1,050 | 1,029 | 1,030 | -0.87% | 20,200 | 80億5784万 | -16.6% |
| 04/30 | 1,031 | 1,048 | 1,020 | 1,039 | +0.87% | 23,100 | 81億2825万 | -16.88% |
| 04/28 | 1,025 | 1,041 | 1,010 | 1,030 | +1.58% | 56,900 | 80億5784万 | -18.77% |
| 04/27 | 1,053 | 1,053 | 1,013 | 1,014 | -6.28% | 106,800 | 79億3267万 | -21.15% |
| 04/24 | 1,117 | 1,117 | 1,073 | 1,082 | -3.05% | 78,200 | 84億6464万 | -16.9% |
| 04/23 | 1,130 | 1,136 | 1,112 | 1,116 | -1.41% | 23,400 | 87億3063万 | -15.39% |
| 04/22 | 1,129 | 1,141 | 1,121 | 1,132 | +0.71% | 23,700 | 88億5580万 | -15.21% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 61,800株（0.78%）-0.02% |
| 04/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/21 | 1,137 | 1,137 | 1,120 | 1,124 | -0.09% | 19,800 | 87億9322万 | -16.62% |
| 04/20 | 1,141 | 1,148 | 1,114 | 1,125 | -1.23% | 36,200 | 88億104万 | -17.46% |
| 04/17 | 1,140 | 1,167 | 1,121 | 1,139 | -1.13% | 51,200 | 89億1056万 | -17.22% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 63,000株（0.8%）+0.05% |
| 04/16 | （IR情報）15:30 2026年2月期決算説明会質疑応答要旨 |
| 04/16 | 1,136 | 1,157 | 1,122 | 1,152 | +2.31% | 110,100 | 90億1226万 | -17.06% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 58,800株（0.75%）+0.16% |
| 04/15 | （IR情報）15:30 2026年2月期決算説明会プレゼンテーションスクリプト |
| 04/15 | 1,169 | 1,184 | 1,106 | 1,126 | -16.53% | 282,700 | 88億886万 | -19.63% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 46,700株（0.59%）再IN |
| 04/14 | （IR情報）15:30 2026年2月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔IFRS〕(連結) |
| 04/14 | 1,355 | 1,369 | 1,326 | 1,349 | +1.2% | 72,300 | 105億5342万 | -4.53% |
| 04/13 | 1,334 | 1,350 | 1,327 | 1,333 | -0.37% | 14,300 | 104億2825万 | -5.66% |
| 04/10 | 1,352 | 1,352 | 1,327 | 1,338 | -0.96% | 26,700 | 104億6737万 | -5.51% |
| 04/09 | 1,354 | 1,384 | 1,345 | 1,351 | -0.22% | 21,000 | 105億6907万 | -4.66% |
| 04/08 | 1,389 | 1,389 | 1,336 | 1,354 | -0.37% | 30,400 | 105億9254万 | -4.31% |
| 04/07 | 1,353 | 1,376 | 1,340 | 1,359 | -1.02% | 37,100 | 106億3166万 | -3.89% |
| 04/06 | 1,364 | 1,386 | 1,364 | 1,373 | +2.31% | 15,200 | 107億4118万 | -3.04% |
| 04/03 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年2月2日～2026年5月29日) |
| 04/03 | 1,395 | 1,399 | 1,326 | 1,342 | -2.96% | 31,500 | 104億9866万 | -5.23% |
| 04/02 | 1,410 | 1,413 | 1,361 | 1,383 | -1.57% | 19,000 | 108億1941万 | -2.47% |
| 04/01 | 1,400 | 1,406 | 1,375 | 1,405 | +4.85% | 17,200 | 109億9152万 | -0.85% |
| 03/31 | 1,363 | 1,383 | 1,332 | 1,340 | -3.8% | 25,100 | 104億8302万 | -5.23% |
| 03/30 | 1,374 | 1,412 | 1,356 | 1,393 | -3.47% | 27,600 | 108億9764万 | -1.69% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 35,000株（0.44%）-0.13%義務消失 |
| 03/27 | 1,420 | 1,453 | 1,419 | 1,443 | +1.62% | 21,200 | 112億8880万 | +1.55% |
| 03/26 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/26 | 1,493 | 1,493 | 1,420 | 1,420 | -4.05% | 15,600 | 111億887万 | -0.21% |
| 03/25 | 1,475 | 1,521 | 1,470 | 1,480 | +0.34% | 17,400 | 115億7826万 | +3.71% |
| 03/24 | 1,447 | 1,481 | 1,447 | 1,475 | +4.09% | 25,900 | 115億3914万 | +3.29% |
| 03/23 | 1,447 | 1,470 | 1,414 | 1,417 | -5.22% | 33,200 | 110億2373万 | -0.77% |
| 03/19 | 1,500 | 1,519 | 1,484 | 1,495 | -1.9% | 20,600 | 116億3054万 | +4.33% |
| 03/18 | 1,469 | 1,530 | 1,469 | 1,524 | +4.46% | 26,200 | 118億5615万 | +6.2% |
| 03/17 | 1,500 | 1,515 | 1,455 | 1,459 | -2.15% | 30,000 | 113億5048万 | +1.67% |
| 03/16 | 1,449 | 1,516 | 1,449 | 1,491 | +2.19% | 38,900 | 115億9942万 | +3.76% |
| 03/13 | （自社株買い）取締役会(2026年1月14日)での決議状況(取得期間2026年2月2日～2026年5月29日) |
| 03/13 | 1,429 | 1,468 | 1,429 | 1,459 | 0% | 19,700 | 113億5048万 | +1.46% |
| 03/12 | 1,455 | 1,474 | 1,421 | 1,459 | +0.48% | 23,200 | 113億5048万 | +1.25% |
| 03/11 | 1,450 | 1,476 | 1,431 | 1,452 | +2.18% | 33,200 | 112億9602万 | +0.48% |
| 03/10 | 1,367 | 1,431 | 1,367 | 1,421 | +4.33% | 28,600 | 110億5485万 | -1.73% |
| 03/09 | 1,366 | 1,373 | 1,326 | 1,362 | -2.44% | 44,200 | 105億9585万 | -6.07% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 44,500株（0.57%）再IN |
| 03/06 | 1,372 | 1,408 | 1,358 | 1,396 | +2.05% | 30,700 | 108億6036万 | -4.19% |
| 03/05 | 1,356 | 1,393 | 1,356 | 1,368 | +5.56% | 49,300 | 106億4253万 | -6.37% |
| 03/04 | 1,315 | 1,338 | 1,272 | 1,296 | -2.99% | 73,300 | 100億8240万 | -11.72% |
| 03/03 | 1,388 | 1,393 | 1,335 | 1,336 | -4.64% | 41,800 | 103億9358万 | -9.49% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,369 | 1,415 | 1,309 | 1,401 | +1.16% | 72,700 | 108億9926万 | -5.53% |
| 02/27 | 1,372 | 1,403 | 1,366 | 1,385 | -0.43% | 21,100 | 107億7478万 | -6.73% |
| 02/26 | 1,350 | 1,408 | 1,340 | 1,391 | +2.96% | 32,500 | 108億2146万 | -6.52% |
| 02/25 | 1,351 | 1,391 | 1,350 | 1,351 | +0.45% | 23,300 | 105億1028万 | -9.45% |
| 02/24 | 1,400 | 1,400 | 1,322 | 1,345 | -5.08% | 82,600 | 104億6360万 | -10.21% |
| 02/20 | 1,455 | 1,455 | 1,410 | 1,417 | -3.74% | 37,800 | 110億2365万 | -5.85% |
| 02/19 | 1,539 | 1,539 | 1,466 | 1,472 | -2.65% | 49,900 | 114億5152万 | -2.45% |
| 02/18 | 1,505 | 1,543 | 1,505 | 1,512 | -0.2% | 27,600 | 117億6270万 | +0.93% |
| 02/17 | 1,495 | 1,515 | 1,486 | 1,515 | +1.68% | 20,900 | 117億8604万 | +1.88% |
| 02/16 | 1,478 | 1,490 | 1,470 | 1,490 | +0.2% | 34,800 | 115億9155万 | +1.02% |
| 02/13 | 1,533 | 1,538 | 1,456 | 1,487 | -3.57% | 51,700 | 115億6822万 | +1.57% |
| 02/12 | 1,539 | 1,554 | 1,510 | 1,542 | -0.19% | 37,100 | 119億9609万 | +6.05% |
| 02/10 | 1,527 | 1,568 | 1,527 | 1,545 | +1.25% | 24,000 | 120億1943万 | +7.14% |
| 02/09 | 1,522 | 1,576 | 1,522 | 1,526 | +0.99% | 61,000 | 118億7162万 | +6.71% |
| 02/06 | 1,508 | 1,517 | 1,495 | 1,511 | 0% | 20,900 | 117億5493万 | +6.63% |
| 02/05 | 1,515 | 1,538 | 1,495 | 1,511 | -1.11% | 33,100 | 117億5493万 | +7.54% |
| 02/04 | 1,559 | 1,568 | 1,507 | 1,528 | -1.99% | 51,600 | 118億8718万 | +9.69% |
| 02/03 | 1,509 | 1,594 | 1,509 | 1,559 | +4.98% | 61,800 | 121億2834万 | +13.13% |
| 02/02 | 1,519 | 1,535 | 1,485 | 1,485 | -2.62% | 42,800 | 115億5266万 | +9.03% |
| 01/30 | 1,541 | 1,555 | 1,504 | 1,525 | -0.33% | 38,600 | 118億6384万 | +13.05% |
| 01/29 | 1,502 | 1,580 | 1,502 | 1,530 | +2.07% | 81,500 | 119億274万 | +14.69% |
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。
