| 2026 |
| 03/06 | 793 | 821 | 793 | 821 | +3.53% | 16,300 | 45億2247万 | +2.63% |
| 03/05 | 779 | 806 | 779 | 793 | +4.34% | 17,400 | 43億6824万 | -0.75% |
| 03/04 | 800 | 804 | 755 | 760 | -6.86% | 52,600 | 41億8646万 | -5% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 105,200株（1.9%）+0.1% |
| 03/03 | 824 | 824 | 805 | 816 | -2.74% | 18,900 | 44億9493万 | +1.75% |
| 03/02 | 832 | 839 | 817 | 839 | -0.71% | 17,500 | 46億2163万 | +4.48% |
| 02/27 | 829 | 845 | 829 | 845 | +0.72% | 21,200 | 46億5468万 | +5.23% |
| 02/26 | 830 | 843 | 830 | 839 | +1.33% | 41,600 | 46億2163万 | +4.61% |
| 02/25 | 799 | 834 | 799 | 828 | +4.81% | 40,000 | 45億6103万 | +3.24% |
| 02/24 | 791 | 803 | 777 | 790 | 0% | 14,600 | 43億5171万 | -1.62% |
| 02/20 | 803 | 809 | 790 | 790 | -1% | 11,600 | 43億5171万 | -1.99% |
| 02/19 | 812 | 814 | 795 | 798 | -0.75% | 27,600 | 43億9578万 | -1.36% |
| 02/18 | 805 | 818 | 795 | 804 | +0.25% | 16,100 | 44億2883万 | -0.86% |
| 02/17 | 787 | 804 | 778 | 802 | +1.01% | 19,100 | 44億1781万 | -1.23% |
| 02/17 | （空売り報告）大和証券 35,800株（0.64%）-0.12% |
| 02/16 | 778 | 794 | 778 | 794 | +2.45% | 8,000 | 43億7374万 | -2.46% |
| 02/13 | 817 | 817 | 775 | 775 | -5.02% | 28,000 | 42億6908万 | -5.02% |
| 02/12 | 810 | 818 | 806 | 816 | +0.37% | 12,500 | 44億9493万 | -0.24% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 99,200株（1.8%）+0.01% |
| 02/10 | 785 | 813 | 785 | 813 | +3.57% | 18,200 | 44億7841万 | -0.49% |
| 02/09 | 783 | 792 | 778 | 785 | +0.64% | 25,800 | 43億2417万 | -3.8% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 99,000株（1.79%）-0.01% |
| 02/09 | （空売り報告）大和証券 41,900株（0.76%）-0.1% |
| 02/06 | 798 | 798 | 777 | 780 | -2.13% | 16,500 | 42億9663万 | -4.41% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 99,700株（1.8%）+0.01% |
| 02/05 | 773 | 797 | 770 | 797 | +5.15% | 15,700 | 43億9027万 | -2.45% |
| 02/04 | 779 | 779 | 757 | 758 | -2.7% | 37,800 | 41億7544万 | -7.33% |
| 02/03 | 784 | 787 | 775 | 779 | -0.64% | 19,400 | 42億9112万 | -5% |
| 02/02 | 788 | 802 | 784 | 784 | -0.13% | 20,100 | 43億1866万 | -4.27% |
| 01/30 | 792 | 797 | 785 | 785 | -1.51% | 18,400 | 43億2417万 | -4.15% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 99,000株（1.79%）-0.01% |
| 01/29 | 802 | 802 | 793 | 797 | -0.5% | 19,800 | 43億9027万 | -2.69% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 99,200株（1.8%）+0.02% |
| 01/28 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 01/28 | 807 | 807 | 800 | 801 | -1.48% | 13,800 | 44億1230万 | -2.2% |
| 01/27 | 826 | 826 | 813 | 813 | -1.33% | 10,900 | 44億7841万 | -0.73% |
| 01/26 | 841 | 841 | 824 | 824 | -1.9% | 12,500 | 45億3900万 | +0.61% |
| 01/23 | 830 | 855 | 830 | 840 | -0.24% | 12,500 | 46億2714万 | +2.69% |
| 01/22 | 837 | 843 | 825 | 842 | +2.06% | 22,200 | 46億3815万 | +2.93% |
| 01/21 | 830 | 831 | 815 | 825 | -1.55% | 20,500 | 45億4451万 | +0.73% |
| 01/20 | 855 | 855 | 838 | 838 | -1.41% | 18,900 | 46億1612万 | +2.2% |
| 01/19 | 865 | 865 | 845 | 850 | -1.85% | 13,600 | 46億8222万 | +3.53% |
| 01/16 | 868 | 868 | 852 | 866 | +1.05% | 27,100 | 47億7036万 | +5.48% |
| 01/15 | 833 | 863 | 833 | 857 | +2.27% | 30,900 | 47億2078万 | +4.51% |
| 01/14 | 835 | 846 | 831 | 838 | -0.24% | 21,100 | 46億1612万 | +2.2% |
| 01/13 | 862 | 862 | 831 | 840 | -0.83% | 28,500 | 46億2714万 | +2.31% |
| 01/09 | 868 | 868 | 842 | 847 | -0.7% | 30,500 | 46億6569万 | +3.04% |
| 01/08 | 834 | 856 | 830 | 853 | +4.15% | 37,500 | 46億9875万 | +3.65% |
| 01/07 | 799 | 819 | 799 | 819 | +2.12% | 19,200 | 45億1146万 | -0.73% |
| 01/06 | 786 | 802 | 786 | 802 | +2.95% | 14,200 | 44億1781万 | -3.14% |
| 01/05 | 797 | 797 | 779 | 779 | -1.39% | 23,900 | 42億9112万 | -6.37% |
| 01/05 | （空売り報告）大和証券 47,400株（0.86%）+0.1% |
| 2025 |
| 12/30 | 808 | 808 | 785 | 790 | -2.23% | 20,600 | 43億5171万 | -5.62% |
| 12/29 | 804 | 816 | 803 | 808 | +0.5% | 33,700 | 44億5086万 | -3.81% |
| 12/26 | 811 | 814 | 803 | 804 | -0.62% | 52,200 | 44億2883万 | -4.63% |
| 12/26 | （IR情報）8:00 株主向け動画配信実施のお知らせ |
| 12/25 | 777 | 809 | 777 | 809 | +4.25% | 62,500 | 44億5637万 | -4.26% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 98,400株（1.78%）-0.11% |
| 12/24 | 781 | 791 | 776 | 776 | -0.64% | 56,900 | 42億7459万 | -8.49% |
| 12/23 | 776 | 794 | 775 | 781 | -0.13% | 54,700 | 43億213万 | -8.44% |
| 12/23 | （空売り報告）大和証券 42,100株（0.76%）+0.1% |
| 12/22 | 797 | 799 | 780 | 782 | -2.49% | 46,700 | 43億764万 | -8.75% |
| 12/19 | 795 | 806 | 795 | 802 | +0.5% | 16,900 | 44億1781万 | -7.07% |
| 12/19 | （空売り報告）大和証券 36,700株（0.66%）+0.11% |
| 12/18 | 804 | 805 | 796 | 798 | -0.87% | 22,900 | 43億9578万 | -7.96% |
| 12/17 | 800 | 809 | 797 | 805 | +1% | 22,900 | 44億3434万 | -7.68% |
| 12/17 | （空売り報告）JPM Securities Japan Co Ltd. 104,200株（1.89%）-0.01% |
| 12/17 | （空売り報告）大和証券 30,600株（0.55%）再IN |
| 12/16 | 838 | 838 | 796 | 797 | -3.98% | 72,200 | 43億9027万 | -9.12% |
| 12/15 | 848 | 848 | 814 | 830 | -4.93% | 99,300 | 45億7205万 | -5.9% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 105,000株（1.9%）+0.01% |
| 12/12 | （IR情報）15:30 連結子会社の吸収合併(略式合併)に関するお知らせ |
| 12/12 | （IR情報）15:30 資本金及び資本準備金の額の減少並びにその他資本剰余金の処分(繰越利益剰余金の欠損填補)に関するお知らせ |
| 12/12 | （IR情報）15:30 2025年10月期通期決算補足説明資料 |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 859 | 893 | 859 | 873 | +1.99% | 184,000 | 48億892万 | -1.24% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 104,600株（1.89%）-0.08% |
| 12/11 | 851 | 863 | 850 | 856 | +0.47% | 29,400 | 47億1527万 | -3.39% |
| 12/10 | 847 | 855 | 846 | 852 | +0.35% | 24,700 | 46億9324万 | -4.05% |
| 12/09 | 845 | 850 | 840 | 849 | -0.12% | 51,500 | 46億7671万 | -4.61% |
| 12/08 | 856 | 862 | 848 | 850 | -1.39% | 78,900 | 46億8222万 | -4.82% |
| 12/05 | 859 | 866 | 857 | 862 | +0.47% | 42,800 | 47億4832万 | -3.9% |
| 12/04 | 865 | 876 | 858 | 858 | -0.81% | 28,000 | 47億2629万 | -4.88% |
| 12/03 | 882 | 882 | 864 | 865 | -1.37% | 19,200 | 47億6485万 | -4.63% |
| 12/02 | 900 | 900 | 875 | 877 | -2.56% | 16,200 | 48億3095万 | -3.94% |
| 12/01 | 905 | 905 | 889 | 900 | -0.44% | 9,700 | 49億5765万 | -1.96% |
| 11/28 | 902 | 905 | 900 | 904 | +0.22% | 10,200 | 49億7968万 | -1.95% |
| 11/28 | （空売り報告）大和証券 22,900株（0.41%）-0.11%義務消失 |
| 11/27 | 894 | 904 | 887 | 902 | +0.89% | 19,100 | 49億6866万 | -2.7% |
| 11/26 | 872 | 894 | 872 | 894 | +2.76% | 15,200 | 49億2459万 | -3.97% |
| 11/25 | 886 | 886 | 864 | 870 | -0.23% | 19,600 | 47億9239万 | -7.05% |
| 11/21 | 857 | 886 | 825 | 872 | +0.46% | 79,800 | 48億341万 | -7.33% |
| 11/20 | 886 | 886 | 868 | 868 | -2.14% | 18,300 | 47億8137万 | -8.25% |
| 11/19 | 888 | 888 | 875 | 887 | -0.34% | 14,600 | 48億8603万 | -6.93% |
| 11/18 | 891 | 896 | 887 | 890 | -0.45% | 14,700 | 49億256万 | -7% |
| 11/17 | 906 | 910 | 893 | 894 | -1.76% | 12,600 | 49億2459万 | -7.07% |
| 11/14 | 906 | 922 | 906 | 910 | -0.87% | 5,800 | 50億1273万 | -5.89% |
| 11/13 | 936 | 936 | 907 | 918 | -1.18% | 18,000 | 50億5680万 | -5.56% |
| 11/12 | 921 | 930 | 921 | 929 | +1.53% | 6,200 | 51億1739万 | -4.91% |
| 11/11 | 920 | 934 | 911 | 915 | +0.11% | 21,800 | 50億4027万 | -6.92% |
| 11/10 | 898 | 914 | 895 | 914 | +1.44% | 13,600 | 50億3476万 | -7.58% |
| 11/07 | 898 | 905 | 898 | 901 | -0.33% | 5,700 | 49億6315万 | -9.26% |
| 11/06 | 907 | 908 | 897 | 904 | -0.33% | 20,900 | 49億7968万 | -9.33% |
| 11/05 | 909 | 915 | 887 | 907 | -0.11% | 39,800 | 49億9620万 | -9.48% |
| 11/04 | 939 | 939 | 903 | 908 | -3.2% | 45,200 | 50億171万 | -9.92% |
| 10/31 | （IR情報）15:30 (開示事項の中止)連結子会社の吸収合併(簡易合併・略式合併)の中止に関するお知らせ |
| 10/31 | 946 | 962 | 937 | 938 | -0.95% | 29,000 | 51億6697万 | -7.5% |
| 10/30 | 965 | 965 | 934 | 947 | -2.87% | 53,500 | 52億1654万 | -6.97% |
| 10/29 | 991 | 991 | 960 | 975 | -2.3% | 65,000 | 53億7078万 | -4.51% |
| 10/28 | 999 | 1,001 | 991 | 998 | -0.5% | 14,500 | 54億9748万 | -2.54% |
| 10/27 | 1,005 | 1,007 | 993 | 1,003 | +0.8% | 17,700 | 55億2502万 | -2.34% |
| 10/24 | 1,008 | 1,011 | 994 | 995 | -1.39% | 19,000 | 54億8095万 | -3.3% |
| 10/23 | 1,018 | 1,018 | 1,008 | 1,009 | -0.88% | 5,000 | 55億5807万 | -2.23% |
| 10/22 | 1,015 | 1,022 | 1,007 | 1,018 | +0.89% | 8,900 | 56億765万 | -1.74% |
| 10/21 | 1,020 | 1,020 | 1,008 | 1,009 | -0.59% | 15,600 | 55億5807万 | -3.44% |
| 10/20 | 997 | 1,020 | 997 | 1,015 | +2.11% | 12,600 | 55億9112万 | -3.79% |
| 10/17 | 1,013 | 1,017 | 993 | 994 | -1.78% | 27,600 | 54億7544万 | -6.75% |
| 10/16 | 1,023 | 1,040 | 1,010 | 1,012 | -1.46% | 9,300 | 55億7460万 | -6.12% |
| 10/15 | 1,000 | 1,027 | 1,000 | 1,027 | +3.53% | 10,100 | 56億5722万 | -5.78% |
| 10/14 | 1,012 | 1,019 | 991 | 992 | -2.75% | 26,700 | 54億6443万 | -9.9% |
| 10/10 | 1,029 | 1,036 | 1,017 | 1,020 | -0.87% | 14,800 | 56億1867万 | -8.27% |
| 10/09 | 1,033 | 1,040 | 1,025 | 1,029 | -0.48% | 17,900 | 56億6824万 | -8.29% |
| 10/08 | 1,041 | 1,047 | 1,033 | 1,034 | -0.86% | 10,800 | 56億9578万 | -8.74% |
| 10/07 | 1,068 | 1,068 | 1,041 | 1,043 | -2.43% | 14,600 | 57億4536万 | -8.67% |
| 10/02 | （空売り報告）大和証券 29,000株（0.52%）新規 |
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。
