| 2026 |
| 03/06 | 987 | 1,009 | 981 | 1,006 | +1% | 122,900 | 311億8966万 | -9.29% |
| 03/05 | 1,002 | 1,021 | 990 | 996 | +3.86% | 136,100 | 308億7962万 | -11.15% |
| 03/04 | 980 | 985 | 948 | 959 | -3.71% | 216,200 | 297億3249万 | -15.43% |
| 03/03 | 1,001 | 1,005 | 986 | 996 | -1.97% | 150,100 | 308億7962万 | -13.32% |
| 03/02 | 1,050 | 1,050 | 1,011 | 1,016 | -3.51% | 118,200 | 314億9969万 | -12.71% |
| 02/27 | 1,063 | 1,064 | 1,037 | 1,053 | +0.29% | 79,700 | 326億4683万 | -10.69% |
| 02/26 | 1,034 | 1,066 | 1,031 | 1,050 | +1.45% | 149,000 | 325億5382万 | -11.84% |
| 02/25 | 1,016 | 1,043 | 1,016 | 1,035 | +2.68% | 134,400 | 320億8876万 | -13.97% |
| 02/24 | 1,008 | 1,028 | 1,003 | 1,008 | -0.4% | 127,300 | 312億5166万 | -17.11% |
| 02/24 | （空売り報告）Nomura International plc 139,543株（0.45%）-0.15%義務消失 |
| 02/20 | 1,030 | 1,030 | 1,000 | 1,012 | -2.69% | 109,300 | 313億7568万 | -17.72% |
| 02/20 | （空売り報告）Nomura International plc 187,334株（0.6%）+0.04% |
| 02/19 | 1,050 | 1,053 | 1,029 | 1,040 | -0.95% | 170,000 | 322億4378万 | -16.33% |
| 02/19 | （空売り報告）Nomura International plc 175,051株（0.56%）-0.05% |
| 02/18 | （5%ルール）FIインベストメント（6.13%）NIインベストメント（12.9%）YIインベストメント（6.45%）市川聡（7.06%） |
| 02/18 | 1,061 | 1,066 | 1,045 | 1,050 | -2.6% | 164,700 | 325億5382万 | -16.27% |
| 02/17 | 1,072 | 1,089 | 1,061 | 1,078 | +0.19% | 112,400 | 334億2192万 | -14.78% |
| 02/16 | 1,058 | 1,078 | 1,045 | 1,076 | -3.76% | 228,100 | 333億5991万 | -15.61% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 1,190 | 1,193 | 1,118 | 1,118 | -6.21% | 117,200 | 346億6206万 | -13.06% |
| 02/12 | 1,216 | 1,219 | 1,190 | 1,192 | -1.57% | 90,300 | 369億5633万 | -7.95% |
| 02/12 | （空売り報告）Nomura International plc 190,373株（0.61%）+0.02% |
| 02/10 | 1,184 | 1,214 | 1,184 | 1,211 | +3.59% | 76,600 | 375億4540万 | -6.85% |
| 02/09 | 1,179 | 1,186 | 1,169 | 1,169 | -0.51% | 99,000 | 362億4325万 | -10.42% |
| 02/09 | （空売り報告）Nomura International plc 185,621株（0.59%）-0.02% |
| 02/06 | 1,214 | 1,214 | 1,174 | 1,175 | -3.21% | 95,200 | 364億2927万 | -10.37% |
| 02/05 | 1,211 | 1,235 | 1,202 | 1,214 | +1.17% | 97,200 | 376億3841万 | -7.96% |
| 02/04 | 1,243 | 1,243 | 1,200 | 1,200 | -4.15% | 109,200 | 372億436万 | -9.37% |
| 02/03 | 1,250 | 1,263 | 1,234 | 1,252 | +0.16% | 60,100 | 388億1655万 | -5.79% |
| 02/03 | （空売り報告）Nomura International plc 192,100株（0.61%）+0.06% |
| 02/02 | 1,273 | 1,290 | 1,250 | 1,250 | -1.81% | 86,000 | 387億5455万 | -6.16% |
| 01/30 | 1,308 | 1,308 | 1,267 | 1,273 | -1.32% | 71,600 | 394億6763万 | -4.64% |
| 01/29 | 1,305 | 1,313 | 1,269 | 1,290 | -1.15% | 243,700 | 399億9469万 | -3.59% |
| 01/29 | （空売り報告）Nomura International plc 172,690株（0.55%）-0.26% |
| 01/28 | 1,323 | 1,323 | 1,304 | 1,305 | -1.88% | 74,800 | 404億5975万 | -2.76% |
| 01/27 | 1,322 | 1,332 | 1,306 | 1,330 | +0.23% | 122,300 | 412億3484万 | -0.97% |
| 01/26 | 1,376 | 1,379 | 1,318 | 1,327 | -4.33% | 107,700 | 411億4183万 | -1.34% |
| 01/23 | 1,402 | 1,415 | 1,381 | 1,387 | 0% | 107,200 | 430億204万 | +3.05% |
| 01/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.16%） |
| 01/22 | 1,351 | 1,390 | 1,348 | 1,387 | +2.59% | 84,000 | 430億204万 | +3.12% |
| 01/21 | 1,350 | 1,354 | 1,337 | 1,352 | 0% | 97,700 | 419億1692万 | +0.67% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 145,148株（0.46%）-0.05%義務消失 |
| 01/20 | 1,368 | 1,373 | 1,352 | 1,352 | -0.73% | 52,000 | 419億1692万 | +0.75% |
| 01/20 | （空売り報告）Nomura International plc 251,899株（0.81%）+0.1% |
| 01/19 | 1,350 | 1,368 | 1,348 | 1,362 | +1.64% | 63,900 | 422億2695万 | +1.49% |
| 01/16 | 1,329 | 1,344 | 1,324 | 1,340 | +0.22% | 45,400 | 415億4487万 | -0.15% |
| 01/15 | 1,313 | 1,342 | 1,313 | 1,337 | +0.98% | 54,300 | 414億5186万 | -0.37% |
| 01/14 | 1,325 | 1,343 | 1,317 | 1,324 | -0.45% | 54,100 | 410億4881万 | -1.27% |
| 01/13 | 1,330 | 1,341 | 1,305 | 1,330 | +0.38% | 92,200 | 412億3484万 | -0.89% |
| 01/13 | （空売り報告）Nomura International plc 222,076株（0.71%）+0.02% |
| 01/09 | 1,333 | 1,350 | 1,325 | 1,325 | -1.63% | 49,000 | 410億7982万 | -1.19% |
| 01/08 | 1,338 | 1,352 | 1,328 | 1,347 | +0.15% | 37,700 | 417億6190万 | +0.45% |
| 01/07 | 1,304 | 1,359 | 1,301 | 1,345 | +1.97% | 86,300 | 416億9989万 | +0.52% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 161,048株（0.51%）新規 |
| 01/06 | 1,324 | 1,337 | 1,312 | 1,319 | -1.2% | 68,600 | 408億9380万 | -1.27% |
| 01/06 | （空売り報告）Nomura International plc 214,479株（0.69%）-0.02% |
| 01/05 | 1,310 | 1,342 | 1,310 | 1,335 | +2.06% | 124,200 | 413億8985万 | -0.07% |
| 01/01 | 株式分割 1→2 |
| 01/05 | （空売り報告）Nomura International plc 221,480株（0.71%）+0.08% |
| 2025 |
| 12/30 | 1,320 | 1,340 | 1,308 | 1,308 | -5.22% | 84,500 | 405億5276万 | -1.95% |
| 12/29 | 1,325 | 1,380 | 1,308 | 1,380 | +3.37% | 85,900 | 427億8502万 | +3.45% |
| 12/26 | 1,324 | 1,335 | 1,317 | 1,335 | +0.72% | 38,200 | 413億8985万 | +0.23% |
| 12/25 | 1,322 | 1,339 | 1,321 | 1,326 | +0.08% | 46,800 | 410億9532万 | -0.34% |
| 12/24 | 1,346 | 1,346 | 1,321 | 1,325 | -1.52% | 46,000 | 410億6432万 | -0.26% |
| 12/23 | 1,341 | 1,361 | 1,340 | 1,345 | -0.04% | 64,200 | 416億9989万 | +1.36% |
| 12/22 | 1,399 | 1,399 | 1,341 | 1,346 | -2.04% | 67,000 | 417億1539万 | +1.55% |
| 12/22 | （空売り報告）Nomura International plc 97,745株（0.63%）再IN |
| 12/19 | 1,348 | 1,396 | 1,345 | 1,374 | +1.85% | 106,600 | 425億8349万 | +3.82% |
| 12/18 | 1,351 | 1,367 | 1,346 | 1,349 | -1.21% | 84,200 | 418億840万 | +2.31% |
| 12/17 | 1,351 | 1,369 | 1,347 | 1,365 | +1.04% | 61,000 | 423億1996万 | +3.88% |
| 12/16 | 1,368 | 1,373 | 1,350 | 1,351 | -1.35% | 48,400 | 418億8591万 | +3.13% |
| 12/15 | 1,348 | 1,375 | 1,347 | 1,370 | +1.59% | 58,800 | 424億5948万 | +4.78% |
| 12/12 | 1,335 | 1,349 | 1,333 | 1,348 | +1.97% | 117,000 | 417億9290万 | +3.37% |
| 12/11 | 1,351 | 1,370 | 1,318 | 1,322 | -2.4% | 80,400 | 409億8681万 | +1.61% |
| 12/10 | 1,346 | 1,378 | 1,345 | 1,355 | +0.63% | 156,200 | 419億9443万 | +4.35% |
| 12/09 | 1,333 | 1,346 | 1,326 | 1,346 | +0.79% | 53,400 | 417億3089万 | +4.02% |
| 12/08 | 1,346 | 1,348 | 1,325 | 1,336 | +0.49% | 57,800 | 414億536万 | +3.53% |
| 12/05 | 1,345 | 1,345 | 1,319 | 1,329 | -1.19% | 96,800 | 412億383万 | +3.42% |
| 12/04 | 1,337 | 1,350 | 1,321 | 1,345 | +2.28% | 112,000 | 416億9989万 | +5% |
| 12/03 | 1,309 | 1,331 | 1,296 | 1,315 | +0.04% | 125,600 | 407億6978万 | +2.98% |
| 12/02 | 1,275 | 1,330 | 1,268 | 1,315 | +3.95% | 274,800 | 407億5428万 | +3.02% |
| 12/01 | 1,313 | 1,318 | 1,262 | 1,265 | -3.33% | 93,400 | 392億410万 | -0.82% |
| 11/28 | 1,308 | 1,318 | 1,300 | 1,308 | +0.04% | 43,000 | 405億5276万 | +2.67% |
| 11/27 | 1,300 | 1,315 | 1,294 | 1,308 | +0.69% | 67,000 | 405億3725万 | +2.79% |
| 11/26 | 1,287 | 1,302 | 1,280 | 1,299 | +0.85% | 103,000 | 402億5822万 | +2.32% |
| 11/25 | 1,327 | 1,327 | 1,278 | 1,288 | -3.49% | 160,800 | 399億1718万 | +1.7% |
| 11/21 | 1,281 | 1,336 | 1,281 | 1,334 | +3.85% | 145,200 | 413億5885万 | +5.62% |
| 11/20 | 1,283 | 1,296 | 1,269 | 1,285 | +0.75% | 129,000 | 398億2417万 | +2.03% |
| 11/19 | 1,290 | 1,320 | 1,271 | 1,275 | -2.04% | 118,600 | 395億2964万 | +1.51% |
| 11/18 | （5%ルール）ジー・ダブル・アンド・ケー・インベストメント・マ…（7.03%） |
| 11/18 | 1,304 | 1,324 | 1,299 | 1,302 | +0.35% | 150,000 | 403億5123万 | +3.79% |
| 11/17 | 1,351 | 1,371 | 1,290 | 1,297 | -0.04% | 200,600 | 402億1172万 | +3.51% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/14 | （IR情報）15:30 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | 1,288 | 1,306 | 1,270 | 1,298 | +2.73% | 220,400 | 402億2722万 | +3.63% |
| 11/13 | 1,245 | 1,265 | 1,241 | 1,263 | +1.53% | 105,400 | 391億5759万 | +1.12% |
| 11/12 | 1,254 | 1,267 | 1,240 | 1,244 | -1.5% | 80,200 | 385億6852万 | -0.4% |
| 11/11 | （IR情報）11:00 IoTデバイスを活用した下水管路内AI画像診断の実証実験に関する協定締結式を11月18日に北海道北斗市にて開催 |
| 11/11 | 1,281 | 1,283 | 1,249 | 1,263 | -1.37% | 52,400 | 391億5759万 | +1.12% |
| 11/10 | 1,277 | 1,293 | 1,273 | 1,281 | +0.63% | 45,600 | 397億16万 | +2.77% |
| 11/07 | 1,278 | 1,289 | 1,266 | 1,273 | -0.43% | 64,200 | 394億5213万 | +2.46% |
| 11/06 | 1,263 | 1,289 | 1,263 | 1,278 | +1.23% | 81,400 | 396億2265万 | +2.9% |
| 11/05 | 1,248 | 1,269 | 1,234 | 1,263 | +1.16% | 80,600 | 391億4209万 | +1.65% |
| 11/04 | 1,241 | 1,275 | 1,229 | 1,248 | +0.6% | 65,000 | 386億9254万 | +0.24% |
| 10/31 | 1,215 | 1,250 | 1,215 | 1,241 | +1.56% | 80,800 | 384億6001万 | -0.52% |
| 10/30 | 1,215 | 1,232 | 1,211 | 1,222 | +0.53% | 91,000 | 378億7094万 | -2.28% |
| 10/29 | 1,246 | 1,246 | 1,214 | 1,215 | -2.88% | 85,400 | 376億6942万 | -3.03% |
| 10/28 | 1,290 | 1,290 | 1,251 | 1,251 | -3.66% | 64,800 | 387億8555万 | -0.4% |
| 10/27 | 1,282 | 1,306 | 1,281 | 1,299 | +1.96% | 78,200 | 402億5822万 | +3.22% |
| 10/24 | 1,253 | 1,275 | 1,236 | 1,274 | +1.96% | 77,800 | 394億8313万 | +1.31% |
| 10/23 | 1,244 | 1,269 | 1,232 | 1,249 | -0.32% | 54,000 | 387億2354万 | -0.64% |
| 10/22 | 1,236 | 1,254 | 1,235 | 1,253 | +1.79% | 51,600 | 388億4756万 | -0.32% |
| 10/21 | 1,245 | 1,249 | 1,229 | 1,231 | -0.2% | 68,000 | 381億6548万 | -2.07% |
| 10/20 | 1,229 | 1,240 | 1,221 | 1,234 | +1.69% | 53,200 | 382億4298万 | -2.03% |
| 10/17 | 1,219 | 1,230 | 1,208 | 1,213 | -0.37% | 101,400 | 376億741万 | -3.73% |
| 10/16 | 1,213 | 1,229 | 1,202 | 1,218 | -0.65% | 92,400 | 377億4693万 | -3.37% |
| 10/15 | 1,227 | 1,239 | 1,216 | 1,226 | 0% | 65,200 | 379億9496万 | -2.66% |
| 10/14 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 10/14 | 1,261 | 1,267 | 1,215 | 1,226 | -4.03% | 137,400 | 379億9496万 | -2.43% |
| 10/10 | 1,250 | 1,286 | 1,250 | 1,277 | +1.83% | 165,600 | 395億9164万 | +1.83% |
| 10/09 | 1,240 | 1,273 | 1,240 | 1,254 | +0.97% | 101,600 | 388億7856万 | +0.4% |
| 10/08 | 1,265 | 1,272 | 1,239 | 1,242 | -1.78% | 74,400 | 385億652万 | -0.24% |
| 10/07 | 1,235 | 1,267 | 1,227 | 1,265 | +3.14% | 128,000 | 392億410万 | +1.89% |
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。
