| 2026 |
| 03/06 | 2,663 | 2,736 | 2,640 | 2,672 | +2.1% | 40,300 | 113億2473万 | -1.33% |
| 03/05 | 2,627 | 2,674 | 2,609 | 2,617 | +3.03% | 25,300 | 110億9163万 | -3.32% |
| 03/04 | 2,568 | 2,596 | 2,491 | 2,540 | -2.31% | 52,300 | 107億6528万 | -6.34% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 76,600株（1.8%）+0.09% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 36,000株（0.84%）-0.15% |
| 03/03 | 2,721 | 2,760 | 2,599 | 2,600 | -4.76% | 54,200 | 110億1958万 | -4.59% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 42,200株（0.99%）-0.07% |
| 03/02 | 2,740 | 2,773 | 2,700 | 2,730 | -2.6% | 22,100 | 115億7055万 | -0.4% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 72,700株（1.71%）+0.04% |
| 02/27 | 2,753 | 2,809 | 2,753 | 2,803 | +2.26% | 14,200 | 118億7995万 | +1.89% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 70,900株（1.67%）-0.1% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 45,200株（1.06%）-0.06% |
| 02/26 | 2,765 | 2,771 | 2,736 | 2,741 | -0.11% | 19,600 | 116億1718万 | -0.62% |
| 02/25 | 2,702 | 2,844 | 2,702 | 2,744 | +1.55% | 31,900 | 116億2989万 | -0.9% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 75,400株（1.77%）-0.1% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 47,800株（1.12%）+0.03% |
| 02/24 | 2,797 | 2,797 | 2,701 | 2,702 | -4.42% | 52,100 | 114億5188万 | -2.84% |
| 02/20 | 2,850 | 2,873 | 2,815 | 2,827 | -0.11% | 50,800 | 119億7771万 | +1.11% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 79,400株（1.87%）+0.13% |
| 02/19 | 2,846 | 2,846 | 2,800 | 2,830 | +0.43% | 19,200 | 119億9042万 | +0.71% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 74,000株（1.74%）+0.12% |
| 02/18 | 2,889 | 2,890 | 2,800 | 2,818 | -1.5% | 24,400 | 119億3958万 | -0.07% |
| 02/17 | 2,797 | 2,891 | 2,772 | 2,861 | +3.96% | 55,400 | 121億2177万 | +0.35% |
| 02/16 | 2,721 | 2,799 | 2,700 | 2,752 | +3.03% | 41,500 | 116億5994万 | -4.44% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 68,900株（1.62%）+0.06% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 46,300株（1.09%）-0.08% |
| 02/13 | 2,785 | 2,795 | 2,670 | 2,671 | -4.64% | 31,500 | 113億1675万 | -8.43% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 66,100株（1.56%）-0.05% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 49,900株（1.17%）+0.09% |
| 02/12 | 2,796 | 2,845 | 2,781 | 2,801 | +3.24% | 55,200 | 118億6755万 | -5.21% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 68,500株（1.61%）+0.07% |
| 02/10 | 2,652 | 2,733 | 2,622 | 2,713 | +2.3% | 25,600 | 114億9470万 | -8.96% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 65,600株（1.54%）-0.09% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 46,100株（1.08%）-0.08% |
| 02/09 | 2,651 | 2,678 | 2,621 | 2,652 | +0.65% | 22,000 | 112億3625万 | -11.81% |
| 02/06 | 2,697 | 2,697 | 2,581 | 2,635 | -3.02% | 75,000 | 111億6423万 | -13.01% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 69,200株（1.63%）+0.16% |
| 02/05 | 2,697 | 2,790 | 2,663 | 2,717 | +2.14% | 54,500 | 115億1165万 | -10.98% |
| 02/04 | 2,650 | 2,680 | 2,627 | 2,660 | +1.03% | 32,000 | 112億7015万 | -13.55% |
| 02/04 | （空売り報告）Nomura International plc 17,600株（0.41%）-0.18%義務消失 |
| 02/03 | 2,655 | 2,655 | 2,625 | 2,633 | -0.68% | 24,300 | 111億5575万 | -15.01% |
| 02/02 | 2,692 | 2,735 | 2,650 | 2,651 | -0.75% | 40,400 | 112億3202万 | -15% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 62,400株（1.47%）-0.05% |
| 01/30 | 2,689 | 2,692 | 2,606 | 2,671 | +0.19% | 29,900 | 113億1675万 | -14.94% |
| 01/30 | （空売り報告）Nomura International plc 25,200株（0.59%）-0.05% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 49,200株（1.16%）-0.07% |
| 01/29 | 2,640 | 2,675 | 2,589 | 2,666 | +0.98% | 56,600 | 112億9557万 | -15.53% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 52,200株（1.23%）+0.13% |
| 01/28 | 2,719 | 2,719 | 2,615 | 2,640 | -4% | 97,300 | 111億8541万 | -16.72% |
| 01/28 | （空売り報告）Nomura International plc 27,500株（0.64%）-0.22% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 64,500株（1.52%）-0.09% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 46,900株（1.1%）+0.12% |
| 01/27 | 2,815 | 2,815 | 2,744 | 2,750 | -4.01% | 106,600 | 116億5147万 | -13.6% |
| 01/27 | （空売り報告）Nomura International plc 36,500株（0.86%）+0.13% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 68,300株（1.61%）+0.11% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 41,800株（0.98%）+0.18% |
| 01/26 | 2,985 | 2,985 | 2,825 | 2,865 | -4.5% | 125,700 | 121億3871万 | -10.16% |
| 01/26 | （空売り報告）Nomura International plc 31,100株（0.73%）再IN |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 63,600株（1.5%）+0.22% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 34,100株（0.8%）新規 |
| 01/23 | 3,000 | 3,025 | 2,968 | 3,000 | +1.01% | 54,000 | 127億1070万 | -6.1% |
| 01/23 | （空売り報告）Nomura International plc 19,400株（0.45%）-0.18%義務消失 |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 54,600株（1.28%）-0.04% |
| 01/22 | 2,990 | 3,025 | 2,970 | 2,970 | -0.07% | 38,800 | 125億8359万 | -7.19% |
| 01/21 | 2,985 | 3,025 | 2,944 | 2,972 | -1.75% | 61,700 | 125億7780万 | -7.21% |
| 01/21 | （空売り報告）Nomura International plc 26,800株（0.63%）再IN |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 56,100株（1.32%）+0.06% |
| 01/20 | 3,015 | 3,045 | 2,984 | 3,025 | -0.33% | 49,100 | 128億210万 | -5.68% |
| 01/20 | （空売り報告）Nomura International plc 18,800株（0.44%）-0.08%義務消失 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 53,400株（1.26%）+0.25% |
| 01/19 | 3,070 | 3,075 | 3,025 | 3,035 | -1.46% | 27,100 | 128億4442万 | -5.51% |
| 01/19 | （空売り報告）Nomura International plc 22,100株（0.52%）再IN |
| 01/16 | 3,180 | 3,180 | 3,070 | 3,080 | -2.84% | 47,200 | 130億3486万 | -4.23% |
| 01/15 | 3,080 | 3,190 | 3,020 | 3,170 | +2.92% | 87,200 | 134億1575万 | -1.55% |
| 01/14 | 3,300 | 3,320 | 2,996 | 3,080 | -14.44% | 365,300 | 130億3486万 | -4.41% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 42,900株（1.01%）再IN |
| 01/13 | （IR情報）18:00 決算説明資料2026年8月期第1四半期 |
| 01/13 | （IR情報）18:00 2026年8月期第1四半期決算短信〔日本基準〕(非連結) |
| 01/13 | 3,645 | 3,650 | 3,505 | 3,600 | +0.42% | 61,200 | 152億3556万 | +11.7% |
| 01/09 | 3,640 | 3,640 | 3,495 | 3,585 | -2.85% | 56,400 | 151億7207万 | +12% |
| 01/08 | 3,630 | 3,725 | 3,630 | 3,690 | +2.36% | 38,300 | 156億1644万 | +15.96% |
| 01/07 | 3,480 | 3,655 | 3,455 | 3,605 | +4.64% | 76,000 | 152億5672万 | +13.97% |
| 01/06 | 3,420 | 3,485 | 3,390 | 3,445 | +2.07% | 33,600 | 145億7958万 | +9.37% |
| 01/05 | 3,335 | 3,480 | 3,300 | 3,375 | +5.47% | 66,300 | 142億8333万 | +7.31% |
| 2025 |
| 12/30 | 3,185 | 3,225 | 3,140 | 3,200 | -0.62% | 21,600 | 135億4272万 | +1.94% |
| 12/29 | 3,330 | 3,370 | 3,200 | 3,220 | -3.16% | 22,500 | 136億2736万 | +2.65% |
| 12/26 | 3,270 | 3,375 | 3,240 | 3,325 | +3.91% | 75,300 | 140億7173万 | +6.06% |
| 12/25 | 3,150 | 3,205 | 3,140 | 3,200 | +1.11% | 16,300 | 135億4272万 | +2.33% |
| 12/24 | 3,155 | 3,170 | 3,140 | 3,165 | 0% | 13,000 | 133億9459万 | +1.34% |
| 12/23 | 3,055 | 3,200 | 3,040 | 3,165 | +3.43% | 39,000 | 133億9459万 | +1.41% |
| 12/22 | 3,065 | 3,065 | 2,998 | 3,060 | +0.66% | 26,100 | 129億5022万 | -1.86% |
| 12/19 | 2,956 | 3,060 | 2,947 | 3,040 | +3.16% | 30,400 | 128億6558万 | -2.69% |
| 12/18 | 2,914 | 2,978 | 2,903 | 2,947 | +1.13% | 36,800 | 124億7199万 | -5.97% |
| 12/17 | 2,977 | 2,977 | 2,891 | 2,914 | -3.35% | 78,800 | 123億3233万 | -7.49% |
| 12/16 | 3,150 | 3,150 | 3,015 | 3,015 | -2.9% | 25,400 | 127億5978万 | -4.71% |
| 12/15 | 3,035 | 3,105 | 3,000 | 3,105 | +1.97% | 29,400 | 131億4067万 | -2.27% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,600株（0.48%）-0.08%義務消失 |
| 12/12 | 3,070 | 3,125 | 3,045 | 3,045 | -0.98% | 25,900 | 128億8674万 | -4.28% |
| 12/11 | 3,220 | 3,220 | 3,045 | 3,075 | -3% | 33,700 | 130億1370万 | -3.57% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,800株（0.56%）-0.1% |
| 12/10 | 3,130 | 3,190 | 3,120 | 3,170 | +1.12% | 14,300 | 134億1575万 | -0.88% |
| 12/09 | 3,165 | 3,185 | 3,120 | 3,135 | -1.1% | 14,800 | 132億6763万 | -1.94% |
| 12/08 | 3,185 | 3,200 | 3,125 | 3,170 | -1.4% | 26,900 | 134億1575万 | -1% |
| 12/05 | 3,115 | 3,225 | 3,100 | 3,215 | +3.54% | 35,900 | 136億620万 | +0.31% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,200株（0.66%）-0.1% |
| 12/04 | 3,085 | 3,120 | 3,070 | 3,105 | +1.64% | 20,900 | 131億4067万 | -3.3% |
| 12/03 | 3,115 | 3,140 | 3,055 | 3,055 | -1.77% | 19,900 | 129億2906万 | -5.33% |
| 12/02 | 3,200 | 3,200 | 3,070 | 3,110 | -2.96% | 56,100 | 131億6183万 | -4.48% |
| 12/01 | 3,315 | 3,315 | 3,150 | 3,205 | -2.88% | 33,200 | 135億6388万 | -2.41% |
| 11/28 | （IR情報）15:30 支配株主等に関する事項について |
| 11/28 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 11/28 | 3,320 | 3,320 | 3,275 | 3,300 | -0.45% | 25,500 | 139億6593万 | -0.36% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,300株（0.76%）-0.05% |
| 11/27 | 3,250 | 3,325 | 3,195 | 3,315 | +2.79% | 45,600 | 140億2941万 | -0.69% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,300株（0.81%）+0.04% |
| 11/26 | 3,175 | 3,230 | 3,160 | 3,225 | +2.71% | 22,100 | 136億4852万 | -3.59% |
| 11/25 | 3,200 | 3,200 | 3,130 | 3,140 | -1.1% | 36,800 | 132億8879万 | -6.35% |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,600株（0.77%）-0.1% |
| 11/21 | 3,060 | 3,175 | 3,030 | 3,175 | +1.76% | 37,700 | 134億3691万 | -5.56% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,200株（0.87%）-0.07% |
| 11/20 | 3,170 | 3,170 | 3,110 | 3,120 | +0.16% | 26,400 | 132億415万 | -7.42% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,200株（0.94%）-0.15% |
| 11/19 | 3,145 | 3,175 | 3,100 | 3,115 | +0.65% | 35,800 | 131億8299万 | -7.37% |
| 11/18 | 3,110 | 3,180 | 3,065 | 3,095 | -0.48% | 71,700 | 130億9834万 | -7.72% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,300株（1.09%）-0.24% |
| 11/17 | 3,220 | 3,270 | 3,085 | 3,110 | -3.12% | 102,400 | 131億6183万 | -7.05% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,700株（1.33%）-0.17% |
| 11/14 | 3,220 | 3,280 | 3,185 | 3,210 | -2.13% | 52,300 | 135億8504万 | -3.83% |
| 11/13 | 3,350 | 3,350 | 3,270 | 3,280 | -2.24% | 36,700 | 138億8128万 | -1.41% |
| 11/12 | 3,255 | 3,390 | 3,220 | 3,355 | +3.23% | 41,200 | 141億9869万 | +1.15% |
| 11/11 | 3,390 | 3,390 | 3,210 | 3,250 | -2.69% | 59,500 | 137億5432万 | -1.69% |
| 11/10 | 3,240 | 3,340 | 3,190 | 3,340 | +4.38% | 39,900 | 141億3521万 | +1.21% |
| 11/07 | 3,195 | 3,245 | 3,155 | 3,200 | -1.39% | 47,800 | 135億4272万 | -2.79% |
| 11/06 | 3,300 | 3,300 | 3,215 | 3,245 | -1.67% | 50,600 | 137億3316万 | -1.43% |
| 11/05 | 3,165 | 3,300 | 3,160 | 3,300 | +4.27% | 49,200 | 139億6593万 | 0% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,500株（1.5%）+0.05% |
| 11/04 | 3,330 | 3,370 | 3,165 | 3,165 | -2.91% | 69,700 | 133億9459万 | -4.41% |
| 10/31 | 3,245 | 3,320 | 3,215 | 3,260 | +0.77% | 59,800 | 137億9664万 | -1.93% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,500株（1.45%）+0.11% |
| 10/30 | 3,345 | 3,400 | 3,220 | 3,235 | -3.72% | 91,900 | 136億9084万 | -2.85% |
| 10/29 | 3,545 | 3,545 | 3,305 | 3,360 | -4.27% | 114,700 | 142億1985万 | +0.48% |
| 10/28 | 3,710 | 3,750 | 3,450 | 3,510 | -7.02% | 143,500 | 148億5467万 | +4.68% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,100株（1.34%）+0.05% |
| 10/27 | 3,810 | 3,860 | 3,730 | 3,775 | -0.79% | 83,500 | 159億7617万 | +12.62% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,700株（1.29%）-0.09% |
| 10/24 | （IR情報）18:30 剰余金の配当に関するお知らせ |
| 10/24 | 3,950 | 3,970 | 3,765 | 3,805 | -2.56% | 95,000 | 161億314万 | +14.23% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,700株（1.38%）-0.08% |
| 10/23 | 3,860 | 3,955 | 3,720 | 3,905 | -1.14% | 120,200 | 165億2635万 | +18.12% |
| 10/22 | 3,515 | 3,975 | 3,515 | 3,950 | +12.86% | 351,400 | 167億1679万 | +20.57% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,800株（1.46%）+0.43% |
| 10/21 | 3,480 | 3,510 | 3,390 | 3,500 | +2.34% | 108,300 | 148億850万 | +7.99% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,600株（1.03%）+0.05% |
| 10/20 | 3,370 | 3,475 | 3,345 | 3,420 | +1.79% | 84,500 | 144億7002万 | +5.75% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,700株（0.98%）-0.16% |
| 10/17 | 3,350 | 3,415 | 3,280 | 3,360 | -0.88% | 132,700 | 142億1616万 | +4.12% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,500株（1.14%）-0.15% |
| 10/16 | 3,200 | 3,440 | 3,110 | 3,390 | +15.31% | 488,200 | 143億4309万 | +5.21% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,900株（1.29%）-0.81% |
| 10/15 | （IR情報）15:30 2025年8月期決算説明資料 |
| 10/15 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(非連結) |
| 10/15 | （IR情報）15:30 配当予想修正(増配)に関するお知らせ |
| 10/15 | 2,946 | 2,967 | 2,877 | 2,940 | +1.52% | 145,800 | 124億3914万 | -8.5% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,000株（2.1%）+0.34% |
| 10/14 | 2,838 | 2,960 | 2,838 | 2,896 | +0.28% | 99,000 | 122億5297万 | -10.12% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,700株（1.76%）-0.07% |
| 10/10 | 2,910 | 2,922 | 2,810 | 2,888 | -1.2% | 105,800 | 122億1912万 | -10.67% |
| 10/09 | 2,970 | 2,996 | 2,877 | 2,923 | -0.07% | 120,100 | 123億6721万 | -9.92% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,800株（1.83%）+0.18% |
| 10/08 | 3,000 | 3,025 | 2,906 | 2,925 | -3.31% | 98,000 | 123億7567万 | -10.25% |
| 10/07 | 3,120 | 3,145 | 3,010 | 3,025 | -2.1% | 53,300 | 127億9877万 | -7.63% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,000株（1.65%）+0.12% |
| 10/06 | 3,160 | 3,160 | 3,000 | 3,090 | 0% | 99,600 | 130億7379万 | -6.02% |
| 10/03 | 3,115 | 3,185 | 3,065 | 3,090 | -1.9% | 85,400 | 130億7379万 | -6.25% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,100株（1.53%）+0.07% |
| 10/02 | 3,300 | 3,320 | 3,120 | 3,150 | -1.72% | 69,400 | 133億2765万 | -4.6% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,900株（1.46%）+0.12% |
| 10/01 | 3,400 | 3,410 | 3,195 | 3,205 | -6.97% | 145,900 | 135億6035万 | -3.17% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,100株（1.34%）+0.14% |
| 09/30 | 3,615 | 3,615 | 3,405 | 3,445 | -3.5% | 54,500 | 145億7579万 | +3.89% |
| 09/29 | 3,625 | 3,660 | 3,490 | 3,570 | +2.44% | 39,600 | 151億467万 | +7.79% |
| 09/26 | 3,475 | 3,575 | 3,455 | 3,485 | +1.9% | 62,500 | 147億4503万 | +5.38% |
| 09/25 | 3,600 | 3,600 | 3,330 | 3,420 | -4.6% | 107,500 | 144億7002万 | +3.86% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,800株（1.2%）+0.1% |
| 09/24 | （IR情報）15:30 2025年８月期 決算説明会開催のご案内 |
| 09/24 | 3,655 | 3,675 | 3,540 | 3,585 | 0% | 61,100 | 151億6813万 | +9.23% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,900株（1.1%）+0.07% |
| 09/22 | 3,635 | 3,650 | 3,500 | 3,585 | +3.17% | 85,100 | 150億7134万 | +9.9% |
| 09/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,800株（1.03%）+0.21% |
| 09/19 | 3,245 | 3,510 | 3,220 | 3,475 | +7.25% | 110,200 | 146億890万 | +7.12% |
| 09/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,800株（0.82%）-0.2% |
| 09/18 | 3,225 | 3,240 | 3,140 | 3,240 | +1.41% | 43,000 | 136億2096万 | +0.5% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,200株（1.02%）-0.08% |
| 09/17 | 3,225 | 3,290 | 3,155 | 3,195 | +1.27% | 65,600 | 134億3178万 | -0.5% |
| 09/16 | 3,075 | 3,210 | 3,075 | 3,155 | +3.1% | 62,500 | 132億6362万 | -1.41% |
| 09/12 | 3,360 | 3,360 | 3,055 | 3,060 | -8.25% | 129,900 | 128億6424万 | -4.02% |
| 09/11 | 3,240 | 3,345 | 3,240 | 3,335 | +2.93% | 47,200 | 140億2034万 | +4.74% |
| 09/10 | 3,235 | 3,255 | 3,145 | 3,240 | +0.31% | 37,600 | 136億2096万 | +2.21% |
| 09/09 | 3,220 | 3,285 | 3,190 | 3,230 | +1.57% | 47,300 | 135億7892万 | +2.31% |
| 09/08 | 3,145 | 3,230 | 3,055 | 3,180 | +0.63% | 69,800 | 133億6872万 | +1.21% |
| 09/05 | 3,220 | 3,255 | 3,145 | 3,160 | -0.47% | 52,700 | 132億8464万 | +0.96% |
| 09/04 | 3,155 | 3,225 | 3,135 | 3,175 | -0.16% | 31,800 | 133億4770万 | +1.76% |
| 09/03 | 3,310 | 3,310 | 3,140 | 3,180 | -3.05% | 62,200 | 133億6872万 | +2.25% |
| 09/02 | 3,355 | 3,395 | 3,260 | 3,280 | -1.5% | 41,500 | 137億8912万 | +6.05% |
| 09/01 | 3,305 | 3,340 | 3,260 | 3,330 | -0.45% | 33,500 | 139億9932万 | +8.33% |
| 08/29 | 3,335 | 3,390 | 3,300 | 3,345 | +1.98% | 39,200 | 140億6238万 | +9.46% |
| 08/28 | 3,230 | 3,320 | 3,220 | 3,280 | +0.77% | 34,800 | 137億8912万 | +7.93% |
| 08/27 | 3,340 | 3,400 | 3,230 | 3,255 | -2.4% | 74,300 | 136億8402万 | +7.5% |
| 08/26 | 3,355 | 3,430 | 3,305 | 3,335 | -0.74% | 61,000 | 140億2034万 | +10.65% |
| 08/25 | 3,420 | 3,420 | 3,290 | 3,360 | +0.15% | 61,700 | 141億2544万 | +12.04% |
| 08/22 | 3,435 | 3,440 | 3,305 | 3,355 | -2.33% | 96,200 | 141億442万 | +12.21% |
| 08/21 | 3,130 | 3,480 | 3,130 | 3,435 | +9.39% | 222,300 | 144億4074万 | +15.38% |
| 08/20 | 3,100 | 3,150 | 3,065 | 3,140 | +0.16% | 53,600 | 132億56万 | +6.08% |
| 08/19 | 3,080 | 3,150 | 3,055 | 3,135 | +1.62% | 56,300 | 131億7954万 | +5.95% |
| 08/18 | 3,165 | 3,190 | 3,080 | 3,085 | -1.75% | 71,700 | 129億6934万 | +4.4% |
| 08/15 | 2,970 | 3,140 | 2,911 | 3,140 | +5.72% | 130,300 | 132億56万 | +6.55% |
| 08/14 | 2,955 | 3,010 | 2,895 | 2,970 | +1.5% | 88,100 | 124億8588万 | +1.09% |
| 08/13 | 2,926 | 2,995 | 2,921 | 2,926 | +0.48% | 51,600 | 123億90万 | +0.14% |
| 08/12 | 2,860 | 2,985 | 2,860 | 2,912 | +2.03% | 98,500 | 122億4204万 | +0.28% |
| 08/08 | 2,960 | 2,973 | 2,836 | 2,854 | -3.58% | 104,200 | 119億9821万 | -1.14% |
| 08/07 | 3,040 | 3,055 | 2,941 | 2,960 | -1.3% | 118,800 | 124億4384万 | +2.81% |
| 08/06 | 2,910 | 3,020 | 2,905 | 2,999 | +3.59% | 109,500 | 126億779万 | +4.93% |
| 08/05 | 2,863 | 2,950 | 2,850 | 2,895 | +1.51% | 57,100 | 121億7058万 | +2.22% |
| 08/04 | 2,818 | 2,895 | 2,814 | 2,852 | -1.01% | 39,800 | 119億8980万 | +1.28% |
| 08/01 | 2,900 | 2,925 | 2,867 | 2,881 | -1.2% | 35,500 | 121億1172万 | +2.78% |
| 07/31 | （5%ルール）エージーアイ（28.54%）樺山伸一（26.39%） |
| 07/31 | 2,960 | 2,973 | 2,909 | 2,916 | -0.07% | 68,100 | 122億5886万 | +4.44% |
| 07/30 | 2,774 | 2,918 | 2,751 | 2,918 | +5.65% | 56,400 | 122億6727万 | - |
| 07/29 | 2,812 | 2,848 | 2,730 | 2,762 | -2.06% | 107,100 | 116億1144万 | - |
| 07/28 | 2,841 | 2,920 | 2,816 | 2,820 | -1.98% | 73,400 | 118億5528万 | - |
| 07/25 | 2,923 | 2,985 | 2,873 | 2,877 | -1.64% | 86,400 | 120億9490万 | - |
| 07/24 | 3,000 | 3,020 | 2,913 | 2,925 | -2.47% | 89,000 | 122億9670万 | - |
| 07/23 | 2,999 | 3,050 | 2,950 | 2,999 | +3.41% | 148,900 | 126億779万 | - |
| 07/22 | 3,020 | 3,055 | 2,873 | 2,900 | -2.26% | 155,300 | 121億9160万 | - |
| 07/18 | 3,120 | 3,200 | 2,965 | 2,967 | -4.9% | 254,100 | 124億7326万 | - |
| 07/17 | 3,200 | 3,300 | 2,958 | 3,120 | +2.8% | 532,900 | 131億1648万 | - |
| 07/16 | 2,800 | 3,185 | 2,650 | 3,035 | +1.17% | 709,900 | 127億5914万 | - |
| 07/15 | （IR情報）15:30 2025年8月期第3四半期決算説明資料 |
| 07/15 | （IR情報）15:30 2025年8月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/15 | 3,200 | 3,220 | 2,962 | 3,000 | -4.31% | 294,700 | 126億1200万 | - |
| 07/14 | 3,120 | 3,275 | 3,040 | 3,135 | +3.81% | 372,500 | 131億7954万 | - |
| 07/11 | 2,920 | 3,190 | 2,870 | 3,020 | +4.43% | 602,000 | 126億9608万 | - |
| 07/10 | 2,906 | 2,910 | 2,753 | 2,892 | -0.52% | 368,400 | 121億5796万 | - |
| 07/09 | 2,667 | 3,070 | 2,660 | 2,907 | +12.46% | 1,294,600 | 122億2102万 | - |
| 07/08 | 2,510 | 2,618 | 2,488 | 2,585 | +4.32% | 197,400 | 108億6734万 | - |
| 07/07 | 2,546 | 2,575 | 2,465 | 2,478 | +0.32% | 241,000 | 104億1751万 | - |
| 07/04 | 2,616 | 2,750 | 2,460 | 2,470 | -7.35% | 680,700 | 103億8388万 | - |
| 07/03 | 2,460 | 2,666 | 2,428 | 2,666 | +10.17% | 658,200 | 112億786万 | - |
| 07/02 | 2,405 | 2,570 | 2,343 | 2,420 | +2.33% | 943,800 | 101億7368万 | - |
| 07/01 | 2,468 | 2,515 | 2,324 | 2,365 | -5.4% | 606,800 | 99億4246万 | - |
| 06/30 | 2,415 | 2,577 | 2,355 | 2,500 | -0.6% | 1,234,100 | 105億1000万 | - |
| 06/27 | （5%ルール）エージーアイ（28.54%）樺山伸一（31.4%） |
| 06/27 | （5%ルール）樺山玄基（6.66%） |
| 06/27 | 2,650 | 2,913 | 2,510 | 2,515 | -3.27% | 7,415,100 | 105億7306万 | - |
| 06/26 | 2,547 | 2,967 | 2,498 | 2,600 | 0% | 8,250,800 | 109億3040万 | - |
| 06/26 | （IR情報）8:00 事業計画及び成長可能性に関する事項 |
| 06/26 | （IR情報）8:00 主要株主及び主要株主である筆頭株主の異動並びに親会社以外の支配株主の異動に関するお知らせ |
| 06/26 | （IR情報）8:00 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ |
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。
