| 2026 |
| 09/30 | 4,400 | 4,460 | 4,380 | 4,460 | +2.06% | 41,000 | - | +0.34% |
| 09/29 | 4,455 | 4,460 | 4,325 | 4,370 | -3.32% | 76,400 | - | -1.95% |
| 09/28 | 4,565 | 4,590 | 4,490 | 4,520 | -0.99% | 104,500 | - | +1.07% |
| 09/25 | 4,475 | 4,565 | 4,470 | 4,565 | +2.7% | 95,300 | - | +1.99% |
| 09/24 | 4,445 | 4,465 | 4,425 | 4,445 | +0.34% | 103,800 | - | -0.83% |
| 09/18 | 4,445 | 4,450 | 4,365 | 4,430 | -0.11% | 76,100 | - | -1.4% |
| 09/17 | 4,400 | 4,455 | 4,400 | 4,435 | +1.03% | 49,600 | - | -1.51% |
| 09/16 | 4,360 | 4,415 | 4,360 | 4,390 | +0.8% | 38,000 | - | -2.68% |
| 09/15 | （自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年12月30日) |
| 09/15 | 4,330 | 4,360 | 4,325 | 4,355 | +1.28% | 40,600 | - | -3.61% |
| 09/14 | 4,260 | 4,320 | 4,260 | 4,300 | +0.47% | 42,300 | - | -5.06% |
| 09/11 | 4,305 | 4,325 | 4,260 | 4,280 | -0.7% | 54,100 | - | -5.73% |
| 09/11 | （空売り報告）Citigroup Global Markets Limited 97,338株（0.5%）再IN |
| 09/10 | 4,230 | 4,315 | 4,225 | 4,310 | +0.47% | 38,500 | - | -5.23% |
| 09/09 | 4,245 | 4,310 | 4,225 | 4,290 | +0.7% | 59,400 | - | -5.78% |
| 09/08 | 4,305 | 4,315 | 4,260 | 4,260 | -1.73% | 55,500 | - | -6.52% |
| 09/07 | 4,360 | 4,375 | 4,310 | 4,335 | -0.8% | 46,000 | - | -5.12% |
| 09/04 | 4,390 | 4,405 | 4,335 | 4,370 | -0.46% | 58,500 | - | -4.5% |
| 09/03 | 4,425 | 4,435 | 4,385 | 4,390 | -1.57% | 78,900 | - | -4.27% |
| 09/02 | 4,480 | 4,485 | 4,420 | 4,460 | -1.33% | 55,100 | - | -2.96% |
| 09/01 | 4,420 | 4,520 | 4,390 | 4,520 | +1.46% | 81,100 | - | -1.74% |
| 08/31 | 4,560 | 4,560 | 4,440 | 4,455 | -3.05% | 112,500 | - | -3.17% |
| 08/28 | 4,615 | 4,680 | 4,570 | 4,595 | -0.86% | 301,100 | - | -0.15% |
| 08/27 | 4,625 | 4,690 | 4,610 | 4,635 | +0.43% | 269,000 | - | +0.83% |
| 08/26 | 4,660 | 4,680 | 4,605 | 4,615 | -0.22% | 132,900 | - | +0.54% |
| 08/25 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/25 | 4,765 | 4,770 | 4,620 | 4,625 | -1.91% | 133,500 | - | +0.87% |
| 08/24 | 4,770 | 4,785 | 4,705 | 4,715 | -0.84% | 143,500 | - | +3.11% |
| 08/21 | 4,730 | 4,820 | 4,665 | 4,755 | +0.32% | 98,800 | - | +4.41% |
| 08/20 | 4,635 | 4,740 | 4,630 | 4,740 | +2.38% | 94,300 | - | +4.54% |
| 08/19 | 4,720 | 4,775 | 4,595 | 4,630 | -1.91% | 150,800 | - | +2.62% |
| 08/18 | 4,690 | 4,740 | 4,670 | 4,720 | +0.11% | 92,200 | - | +5.12% |
| 08/17 | 4,730 | 4,730 | 4,655 | 4,715 | +0.53% | 157,700 | - | +5.58% |
| 08/14 | 4,600 | 4,695 | 4,575 | 4,690 | +1.52% | 118,400 | - | +5.63% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 94,838株（0.49%）-0.05%義務消失 |
| 08/13 | 4,555 | 4,620 | 4,535 | 4,620 | +0.87% | 105,100 | - | +4.62% |
| 08/13 | （空売り報告）Citigroup Global Markets Limited 105,138株（0.54%）-0.06% |
| 08/12 | 4,645 | 4,685 | 4,560 | 4,580 | -0.87% | 108,500 | - | +4.28% |
| 08/10 | 4,595 | 4,640 | 4,555 | 4,620 | +1.09% | 119,900 | - | +5.77% |
| 08/07 | 4,515 | 4,595 | 4,515 | 4,570 | +1.9% | 111,200 | - | +5.23% |
| 08/06 | 4,500 | 4,520 | 4,435 | 4,485 | +0.9% | 80,200 | - | +3.82% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 116,738株（0.6%）+0.1% |
| 08/05 | 4,385 | 4,445 | 4,360 | 4,445 | +1.37% | 96,100 | - | +3.47% |
| 08/04 | 4,500 | 4,500 | 4,380 | 4,385 | -3.63% | 198,900 | - | +2.62% |
| 08/03 | 4,470 | 4,590 | 4,395 | 4,550 | +0.78% | 210,100 | - | +6.93% |
| 07/31 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ |
| 07/31 | 4,585 | 4,750 | 4,510 | 4,515 | -2.48% | 247,600 | - | +6.74% |
| 07/30 | 4,625 | 4,665 | 4,590 | 4,630 | -0.22% | 151,000 | - | +10.13% |
| 07/29 | 4,570 | 4,655 | 4,520 | 4,640 | +2.2% | 168,200 | - | +11.3% |
| 07/28 | 4,550 | 4,560 | 4,495 | 4,540 | -0.22% | 87,700 | - | +9.79% |
| 07/27 | 4,540 | 4,565 | 4,490 | 4,550 | +1.56% | 112,500 | - | +10.87% |
| 07/24 | 4,470 | 4,495 | 4,415 | 4,480 | 0% | 115,000 | - | +9.99% |
| 07/23 | 4,475 | 4,515 | 4,450 | 4,480 | +0.34% | 167,000 | - | +10.75% |
| 07/23 | （空売り報告）Citigroup Global Markets Limited 97,938株（0.5%）再IN |
| 07/22 | 4,465 | 4,540 | 4,455 | 4,465 | -0.33% | 194,200 | - | +11.18% |
| 07/21 | 4,395 | 4,485 | 4,380 | 4,480 | +3.58% | 342,800 | - | +12.28% |
| 07/17 | 4,350 | 4,400 | 4,230 | 4,325 | +1.88% | 437,600 | - | +9.13% |
| 07/16 | （IR情報）17:00 株主優待制度の新設及び特別記念優待に関するお知らせ |
| 07/16 | 4,275 | 4,285 | 4,220 | 4,245 | -0.24% | 34,600 | - | +7.63% |
| 07/15 | 4,220 | 4,265 | 4,200 | 4,255 | +1.67% | 48,100 | - | +8.38% |
| 07/14 | 4,085 | 4,190 | 4,085 | 4,185 | +2.57% | 43,500 | - | +7.12% |
| 07/13 | 4,165 | 4,185 | 4,075 | 4,080 | -0.85% | 30,100 | - | +4.88% |
| 07/10 | （IR情報）15:00 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 |
| 07/10 | 4,060 | 4,145 | 4,050 | 4,115 | +0.98% | 50,800 | - | +6.14% |
| 07/09 | 4,080 | 4,080 | 4,025 | 4,075 | -0.12% | 21,900 | - | +5.54% |
| 07/08 | 4,040 | 4,115 | 4,020 | 4,080 | +1.62% | 47,400 | - | +6.11% |
| 07/07 | 4,000 | 4,035 | 4,000 | 4,015 | +0.63% | 23,300 | - | +4.83% |
| 07/06 | 4,000 | 4,010 | 3,960 | 3,990 | -0.37% | 65,400 | - | +4.48% |
| 07/03 | 4,000 | 4,055 | 4,000 | 4,005 | +0.75% | 47,300 | - | +5.04% |
| 07/02 | 3,945 | 4,025 | 3,930 | 3,975 | +1.92% | 30,400 | - | +4.28% |
| 07/01 | 3,900 | 3,920 | 3,870 | 3,900 | +0.78% | 31,300 | - | +2.28% |
| 06/30 | 3,935 | 3,935 | 3,840 | 3,870 | -1.78% | 25,900 | - | +1.42% |
| 06/29 | 3,940 | 3,970 | 3,910 | 3,940 | +0.77% | 33,400 | - | +3.14% |
| 06/26 | 3,890 | 3,910 | 3,840 | 3,910 | +1.03% | 25,900 | - | +2.28% |
| 06/25 | 3,775 | 3,880 | 3,775 | 3,870 | +2.79% | 38,400 | - | +1.15% |
| 06/24 | （IR情報）15:00 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 |
| 06/24 | 3,770 | 3,805 | 3,760 | 3,765 | -0.26% | 24,700 | - | -1.67% |
| 06/23 | 3,770 | 3,800 | 3,765 | 3,775 | +0.13% | 20,400 | - | -1.46% |
| 06/22 | 3,780 | 3,800 | 3,765 | 3,770 | -0.26% | 15,700 | - | -1.64% |
| 06/19 | 3,800 | 3,805 | 3,760 | 3,780 | +0.27% | 17,300 | - | -1.51% |
| 06/18 | 3,790 | 3,805 | 3,765 | 3,770 | 0% | 25,900 | - | -1.95% |
| 06/17 | 3,805 | 3,830 | 3,770 | 3,770 | -0.92% | 26,900 | - | -2.1% |
| 06/16 | 3,830 | 3,860 | 3,780 | 3,805 | -0.13% | 40,600 | - | -1.37% |
| 06/15 | 3,865 | 3,880 | 3,805 | 3,810 | -0.91% | 33,000 | - | -1.42% |
| 06/12 | 3,810 | 3,850 | 3,795 | 3,845 | +1.59% | 43,700 | - | -0.65% |
| 06/11 | 3,795 | 3,800 | 3,745 | 3,785 | -0.26% | 30,300 | - | -2.22% |
| 06/10 | 3,745 | 3,805 | 3,730 | 3,795 | +0.93% | 40,400 | - | -1.81% |
| 06/09 | 3,800 | 3,820 | 3,745 | 3,760 | +0.13% | 40,700 | - | -2.46% |
| 06/08 | 3,705 | 3,765 | 3,680 | 3,755 | +1.21% | 53,000 | - | -2.32% |
| 06/05 | 3,695 | 3,755 | 3,690 | 3,710 | +0.68% | 38,400 | - | -3.23% |
| 06/04 | 3,695 | 3,710 | 3,650 | 3,685 | -0.27% | 43,500 | - | -3.58% |
| 06/03 | 3,760 | 3,785 | 3,695 | 3,695 | -0.94% | 46,200 | - | -3.12% |
| 06/02 | 3,800 | 3,805 | 3,720 | 3,730 | -3.12% | 65,400 | - | -1.97% |
| 06/01 | 3,975 | 3,975 | 3,830 | 3,850 | -3.14% | 48,000 | - | +1.45% |
| 05/29 | 4,020 | 4,075 | 3,975 | 3,975 | -1% | 57,500 | - | +5.13% |
| 05/28 | （IR情報）14:30 第3次中期経営計画策定に関するお知らせ |
| 05/28 | 3,960 | 4,050 | 3,910 | 4,015 | +1.39% | 72,000 | - | +6.75% |
| 05/27 | 3,960 | 3,980 | 3,920 | 3,960 | -0.5% | 38,300 | - | +5.97% |
| 05/26 | 4,000 | 4,025 | 3,960 | 3,980 | -0.5% | 29,000 | - | +7.1% |
| 05/25 | 3,980 | 4,040 | 3,975 | 4,000 | +0.13% | 39,300 | - | +8.34% |
| 05/22 | 3,940 | 4,015 | 3,910 | 3,995 | +1.27% | 43,300 | - | +8.94% |
| 05/21 | 3,875 | 3,980 | 3,825 | 3,945 | +3.68% | 52,900 | - | +8.29% |
| 05/20 | 3,830 | 3,830 | 3,750 | 3,805 | -0.65% | 41,500 | - | +5.08% |
| 05/19 | 3,935 | 3,935 | 3,820 | 3,830 | -1.92% | 36,200 | - | +6.18% |
| 05/18 | 3,975 | 3,975 | 3,865 | 3,905 | -1.01% | 35,900 | - | +8.68% |
| 05/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/15 | 3,945 | 3,965 | 3,925 | 3,945 | +0.38% | 36,900 | - | +10.44% |
| 05/14 | 3,930 | 3,955 | 3,920 | 3,930 | -0.25% | 37,200 | - | +10.7% |
| 05/13 | 3,990 | 3,995 | 3,930 | 3,940 | -1.25% | 38,900 | - | +11.65% |
| 05/12 | 3,915 | 4,040 | 3,910 | 3,990 | +1.79% | 85,400 | - | +13.77% |
| 05/11 | 3,895 | 3,980 | 3,820 | 3,920 | +1.03% | 142,900 | - | +12.48% |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）14:00 代表取締役および役員の異動に関するお知らせ |
| 05/08 | 3,630 | 3,915 | 3,515 | 3,880 | +6.74% | 181,300 | - | +12.04% |
| 05/07 | 3,600 | 3,655 | 3,580 | 3,635 | +2.97% | 72,700 | - | +5.58% |
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。
