| 2026 |
| 10/06 | 959 | 972 | 948 | 952 | -1.14% | 53,500 | - | +8.92% |
| 10/05 | 981 | 987 | 959 | 963 | -0.62% | 55,200 | - | +10.56% |
| 10/02 | 993 | 1,009 | 964 | 969 | -2.52% | 63,700 | - | +11.64% |
| 10/01 | 948 | 995 | 941 | 994 | +4.19% | 100,600 | - | +15.05% |
| 09/30 | 877 | 978 | 877 | 954 | +9.15% | 333,900 | - | +10.93% |
| 09/29 | 875 | 926 | 870 | 874 | +0.46% | 210,100 | - | +1.98% |
| 09/28 | 869 | 900 | 867 | 870 | +0.46% | 42,900 | - | +1.52% |
| 09/25 | 850 | 866 | 845 | 866 | +2.24% | 31,900 | - | +0.93% |
| 09/24 | 843 | 854 | 841 | 847 | +1.07% | 21,500 | - | -1.28% |
| 09/18 | 828 | 842 | 822 | 838 | +1.21% | 12,000 | - | -2.56% |
| 09/17 | 828 | 837 | 827 | 828 | -0.48% | 17,900 | - | -3.94% |
| 09/16 | 825 | 832 | 825 | 832 | +0.85% | 8,800 | - | -3.82% |
| 09/15 | 819 | 834 | 819 | 825 | +0.24% | 15,500 | - | -4.95% |
| 09/14 | 820 | 829 | 815 | 823 | -0.12% | 24,600 | - | -5.4% |
| 09/11 | 831 | 831 | 819 | 824 | -1.67% | 47,100 | - | -5.4% |
| 09/10 | 834 | 842 | 831 | 838 | +0.48% | 7,100 | - | -3.9% |
| 09/09 | 840 | 842 | 830 | 834 | -0.71% | 31,600 | - | -4.36% |
| 09/08 | 865 | 865 | 838 | 840 | -3.23% | 29,600 | - | -3.67% |
| 09/07 | 858 | 875 | 858 | 868 | +1.4% | 25,000 | - | -0.46% |
| 09/04 | 852 | 861 | 852 | 856 | -0.12% | 18,300 | - | -1.72% |
| 09/03 | 855 | 863 | 853 | 857 | -0.23% | 25,500 | - | -1.38% |
| 09/02 | 868 | 874 | 856 | 859 | -1.83% | 38,400 | - | -0.69% |
| 09/01 | 879 | 881 | 867 | 875 | -1.02% | 42,400 | - | +1.39% |
| 08/31 | 868 | 891 | 860 | 884 | +0.8% | 37,100 | - | +2.55% |
| 08/28 | 880 | 880 | 872 | 877 | 0% | 22,200 | - | +1.98% |
| 08/28 | （空売り報告）JPM Securities Japan Co Ltd. 51,435株（0.49%）-0.09%義務消失 |
| 08/27 | 881 | 890 | 871 | 877 | -0.79% | 43,400 | - | +1.98% |
| 08/26 | 882 | 890 | 878 | 884 | -0.11% | 41,200 | - | +3.39% |
| 08/25 | 874 | 885 | 857 | 885 | +0.68% | 51,700 | - | +4.12% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,649株（0.8%）+0.1% |
| 08/24 | 874 | 884 | 870 | 879 | +0.69% | 46,000 | - | +4.02% |
| 08/21 | （IR情報）14:00 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 |
| 08/21 | 880 | 880 | 868 | 873 | -1.69% | 23,000 | - | +3.93% |
| 08/20 | 882 | 898 | 880 | 888 | +0.23% | 66,300 | - | +6.22% |
| 08/19 | 872 | 890 | 866 | 886 | +0.34% | 62,100 | - | +6.62% |
| 08/18 | 881 | 892 | 866 | 883 | -0.45% | 55,000 | - | +6.9% |
| 08/17 | 888 | 899 | 872 | 887 | -0.11% | 61,200 | - | +7.91% |
| 08/17 | （空売り報告）JPM Securities Japan Co Ltd. 60,535株（0.58%）-0.02% |
| 08/14 | 895 | 901 | 883 | 888 | -1% | 42,200 | - | +8.69% |
| 08/13 | 912 | 935 | 887 | 897 | -1.86% | 138,400 | - | +10.6% |
| 08/12 | 864 | 919 | 857 | 914 | +5.18% | 93,200 | - | +13.4% |
| 08/10 | 865 | 871 | 848 | 869 | +1.28% | 49,500 | - | +8.49% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 849 | 865 | 815 | 858 | +1.78% | 88,100 | - | +7.65% |
| 08/06 | 853 | 853 | 832 | 843 | -0.59% | 19,100 | - | +6.17% |
| 08/05 | 835 | 854 | 835 | 848 | +1.56% | 34,200 | - | +7.07% |
| 08/04 | 820 | 837 | 818 | 835 | +0.48% | 21,200 | - | +5.83% |
| 08/03 | 820 | 836 | 803 | 831 | -0.24% | 28,400 | - | +5.46% |
| 07/31 | 813 | 842 | 812 | 833 | +3.35% | 60,900 | - | +5.98% |
| 07/30 | 777 | 810 | 774 | 806 | +3.6% | 45,900 | - | +2.68% |
| 07/30 | （空売り報告）JPM Securities Japan Co Ltd. 62,935株（0.6%）+0.04% |
| 07/30 | （空売り報告）Nomura International plc 51,300株（0.49%）-0.05%義務消失 |
| 07/29 | 793 | 795 | 766 | 778 | -2.02% | 67,000 | - | -0.77% |
| 07/29 | （空売り報告）JPM Securities Japan Co Ltd. 58,835株（0.56%）再IN |
| 07/29 | （空売り報告）Nomura International plc 56,600株（0.54%）再IN |
| 07/28 | 823 | 827 | 792 | 794 | -6.81% | 96,800 | - | +1.15% |
| 07/27 | 843 | 854 | 812 | 852 | +1.07% | 90,600 | - | +8.4% |
| 07/24 | 862 | 874 | 833 | 843 | -3.88% | 216,500 | - | +7.53% |
| 07/23 | （IR情報）14:00 2027年3月期第2四半期(中間期)および通期連結業績予想の修正に関するお知らせ |
| 07/23 | （IR情報）14:00 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 |
| 07/23 | 759 | 898 | 753 | 877 | +16.01% | 1,204,000 | - | +12.01% |
| 07/22 | 761 | 772 | 755 | 756 | -0.4% | 32,700 | - | -3.2% |
| 07/21 | 750 | 762 | 734 | 759 | +2.15% | 36,200 | - | -3.07% |
| 07/17 | 759 | 760 | 730 | 743 | -3.13% | 70,200 | - | -5.35% |
| 07/16 | 769 | 773 | 763 | 767 | -0.78% | 10,700 | - | -2.54% |
| 07/15 | 762 | 775 | 762 | 773 | +1.18% | 13,100 | - | -1.9% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,549株（0.7%）+0.08% |
| 07/14 | 754 | 764 | 753 | 764 | +0.66% | 15,900 | - | -3.17% |
| 07/13 | 768 | 777 | 757 | 759 | -1.17% | 12,300 | - | -4.05% |
| 07/10 | 758 | 776 | 758 | 768 | +1.32% | 13,500 | - | -3.15% |
| 07/09 | 752 | 760 | 752 | 758 | +0.66% | 21,600 | - | -4.65% |
| 07/08 | 765 | 767 | 753 | 753 | -1.7% | 37,100 | - | -5.64% |
| 07/07 | 783 | 786 | 765 | 766 | -2.17% | 37,700 | - | -4.49% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,949株（0.62%）+0.1% |
| 07/06 | 794 | 794 | 779 | 783 | -0.51% | 32,400 | - | -2.61% |
| 07/03 | 781 | 791 | 769 | 787 | +0.77% | 19,000 | - | -2.36% |
| 07/02 | 793 | 794 | 779 | 781 | -0.89% | 18,200 | - | -3.58% |
| 07/01 | 784 | 792 | 780 | 788 | +1.03% | 8,600 | - | -3.19% |
| 06/30 | 795 | 795 | 774 | 780 | -1.89% | 28,700 | - | -4.53% |
| 06/29 | 801 | 805 | 777 | 795 | 0% | 33,000 | - | -3.17% |
| 06/26 | 795 | 797 | 784 | 795 | -0.38% | 15,400 | - | -3.64% |
| 06/25 | 792 | 806 | 788 | 798 | +1.27% | 27,100 | - | -3.51% |
| 06/24 | 790 | 803 | 780 | 788 | -0.51% | 46,200 | - | -4.95% |
| 06/23 | 820 | 820 | 792 | 792 | -4% | 52,400 | - | -4.69% |
| 06/22 | 814 | 827 | 810 | 825 | +1.35% | 49,800 | - | -1.08% |
| 06/19 | 820 | 828 | 807 | 814 | -0.37% | 38,700 | - | -2.86% |
| 06/18 | 812 | 824 | 795 | 817 | +0.86% | 81,800 | - | -2.97% |
| 06/17 | 806 | 825 | 806 | 810 | -0.12% | 59,900 | - | -4.26% |
| 06/17 | （空売り報告）Nomura International plc 49,204株（0.47%）-0.11%義務消失 |
| 06/16 | 811 | 813 | 800 | 811 | -0.61% | 28,800 | - | -4.7% |
| 06/15 | 813 | 817 | 801 | 816 | +2.77% | 36,400 | - | -4.45% |
| 06/12 | 786 | 799 | 784 | 794 | +1.53% | 13,500 | - | -7.57% |
| 06/11 | 789 | 789 | 768 | 782 | -2.13% | 36,300 | - | -9.39% |
| 06/10 | 803 | 806 | 791 | 799 | -2.32% | 41,400 | - | -7.95% |
| 06/09 | 805 | 820 | 805 | 818 | +2.25% | 19,500 | - | -6.19% |
| 06/09 | （空売り報告）Nomura International plc 61,204株（0.58%）-0.04% |
| 06/08 | 806 | 810 | 794 | 800 | -3.61% | 40,900 | - | -8.47% |
| 06/08 | （空売り報告）Nomura International plc 65,204株（0.62%）+0.11% |
| 06/05 | 831 | 844 | 825 | 830 | -0.12% | 28,400 | - | -5.25% |
| 06/04 | 841 | 843 | 822 | 831 | -2% | 23,600 | - | -5.35% |
| 06/03 | 811 | 851 | 809 | 848 | +4.82% | 59,200 | - | -3.53% |
| 06/02 | 842 | 842 | 797 | 809 | -4.71% | 65,200 | - | -8.07% |
| 06/01 | 880 | 883 | 842 | 849 | -3.52% | 58,800 | - | -3.85% |
| 06/01 | （空売り報告）Nomura International plc 53,400株（0.51%）新規 |
| 05/29 | 880 | 905 | 875 | 880 | 0% | 58,300 | - | -0.56% |
| 05/28 | 870 | 880 | 861 | 880 | +1.27% | 25,800 | - | -0.68% |
| 05/27 | 882 | 882 | 855 | 869 | -1.25% | 54,400 | - | -1.92% |
| 05/26 | 887 | 889 | 863 | 880 | -0.34% | 45,500 | - | -0.79% |
| 05/25 | 872 | 890 | 869 | 883 | +2.2% | 36,100 | - | -0.56% |
| 05/22 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/22 | （IR情報）14:00 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入を含む取締役の報酬制度の改定に関するお知らせ |
| 05/22 | 851 | 875 | 851 | 864 | +2.13% | 39,400 | - | -2.81% |
| 05/21 | 869 | 869 | 835 | 846 | +2.67% | 51,700 | - | -5.05% |
| 05/20 | 879 | 895 | 821 | 824 | -6.15% | 100,000 | - | -7.62% |
| 05/19 | 928 | 933 | 877 | 878 | -4.98% | 65,500 | - | -1.9% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,449株（0.52%）再IN |
| 05/18 | 908 | 927 | 897 | 924 | +0.87% | 115,700 | - | +3.01% |
| 05/15 | （IR情報）14:00 第9次中期経営計画の策定に関するお知らせ |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 922 | 927 | 840 | 916 | +0.22% | 215,900 | - | +2.23% |
| 05/14 | 930 | 948 | 913 | 914 | -1.3% | 109,300 | - | +2.12% |
| 05/13 | 901 | 950 | 901 | 926 | +2.66% | 186,400 | - | +4.04% |
| 05/11 | （空売り報告）JPM Securities Japan Co Ltd. 47,635株（0.45%）-0.13%義務消失 |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 60,735株（0.58%）-0.02% |
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。
