| 2026 |
| 10/09 | 6,080 | 6,230 | 6,080 | 6,230 | +0.97% | 400 | - | +2.15% |
| 10/08 | 6,170 | 6,210 | 6,170 | 6,170 | -1.59% | 400 | - | +1.35% |
| 10/07 | 6,210 | 6,270 | 6,210 | 6,270 | +0.64% | 200 | - | +3.19% |
| 10/06 | 6,130 | 6,260 | 6,130 | 6,230 | +0.97% | 1,400 | - | +2.81% |
| 10/05 | 6,180 | 6,260 | 6,160 | 6,170 | -0.8% | 700 | - | +2.03% |
| 10/02 | 6,310 | 6,310 | 6,140 | 6,220 | -1.89% | 1,300 | - | +3.03% |
| 10/01 | 6,390 | 6,390 | 6,300 | 6,340 | -0.31% | 700 | - | +5.23% |
| 09/30 | 6,360 | 6,360 | 6,330 | 6,360 | +0.95% | 2,700 | - | +5.89% |
| 09/29 | 6,190 | 6,300 | 6,090 | 6,300 | +1.78% | 1,300 | - | +5.19% |
| 09/28 | 6,190 | 6,340 | 6,190 | 6,190 | +0.32% | 1,900 | - | +3.65% |
| 09/25 | 6,130 | 6,180 | 6,130 | 6,170 | +2.32% | 1,300 | - | +3.54% |
| 09/24 | 6,110 | 6,110 | 6,030 | 6,030 | -1.31% | 1,300 | - | +1.38% |
| 09/18 | 6,130 | 6,130 | 6,040 | 6,110 | +1.16% | 400 | - | +2.78% |
| 09/17 | 6,040 | 6,110 | 6,040 | 6,040 | +0.67% | 2,900 | - | +1.68% |
| 09/16 | 6,000 | 6,000 | 5,940 | 6,000 | +0.33% | 500 | - | +1.11% |
| 09/15 | 6,000 | 6,100 | 5,980 | 5,980 | -0.5% | 1,400 | - | +0.83% |
| 09/14 | 5,930 | 6,100 | 5,930 | 6,010 | -0.17% | 1,100 | - | +1.26% |
| 09/11 | 6,020 | 6,020 | 6,010 | 6,020 | +0.84% | 300 | - | +1.4% |
| 09/10 | 5,910 | 5,970 | 5,910 | 5,970 | +1.02% | 200 | - | +0.56% |
| 09/09 | 5,980 | 6,100 | 5,860 | 5,910 | 0% | 4,000 | - | -0.47% |
| 09/08 | 5,970 | 6,000 | 5,910 | 5,910 | -1.34% | 3,100 | - | -0.37% |
| 09/07 | 6,000 | 6,000 | 5,810 | 5,990 | -0.17% | 3,600 | - | +1.13% |
| 09/04 | 5,900 | 6,000 | 5,840 | 6,000 | +1.69% | 1,400 | - | +1.49% |
| 09/03 | 6,000 | 6,050 | 5,800 | 5,900 | -0.84% | 5,000 | - | +0.05% |
| 09/02 | 5,970 | 6,020 | 5,880 | 5,950 | -0.34% | 2,500 | - | +1.09% |
| 09/01 | 5,860 | 5,970 | 5,860 | 5,970 | +1.88% | 800 | - | +1.58% |
| 09/01 | （空売り報告）野村證券 279株（0.01%）-0.69%義務消失 |
| 08/31 | 5,860 | 5,860 | 5,780 | 5,860 | 0% | 1,500 | - | -0.17% |
| 08/31 | （空売り報告）野村證券 11,179株（0.7%）+0.02% |
| 08/28 | 5,860 | 5,880 | 5,800 | 5,860 | -0.85% | 2,100 | - | -0.17% |
| 08/27 | 5,900 | 5,920 | 5,880 | 5,910 | -0.17% | 1,400 | - | +0.7% |
| 08/27 | （空売り報告）野村證券 10,779株（0.68%）-0.02% |
| 08/26 | 5,940 | 5,980 | 5,850 | 5,920 | -0.17% | 1,700 | - | +1.02% |
| 08/25 | 5,930 | 5,930 | 5,930 | 5,930 | +1.02% | 200 | - | +1.35% |
| 08/25 | （空売り報告）野村證券 11,079株（0.7%）+0.03% |
| 08/24 | 5,920 | 6,000 | 5,860 | 5,870 | -0.84% | 2,700 | - | +0.48% |
| 08/21 | 5,880 | 5,920 | 5,800 | 5,920 | +0.51% | 1,500 | - | +1.46% |
| 08/20 | 5,860 | 5,940 | 5,790 | 5,890 | +0.51% | 1,800 | - | +1.1% |
| 08/20 | （空売り報告）野村證券 10,679株（0.67%）-0.05% |
| 08/19 | 5,880 | 5,880 | 5,780 | 5,860 | -0.34% | 700 | - | +0.74% |
| 08/18 | 5,970 | 6,000 | 5,880 | 5,880 | -1.51% | 2,600 | - | +1.17% |
| 08/18 | （空売り報告）野村證券 11,379株（0.72%）+0.07% |
| 08/17 | 6,010 | 6,020 | 5,880 | 5,970 | 0% | 2,200 | - | +2.98% |
| 08/14 | 5,880 | 6,120 | 5,870 | 5,970 | +1.02% | 5,400 | - | +3.23% |
| 08/13 | 5,920 | 5,950 | 5,780 | 5,910 | -0.17% | 2,900 | - | +2.52% |
| 08/13 | （空売り報告）野村證券 10,279株（0.65%）+0.06% |
| 08/12 | 5,780 | 5,950 | 5,750 | 5,920 | -2.63% | 5,300 | - | +2.88% |
| 08/12 | （空売り報告）野村證券 9,379株（0.59%）-0.03% |
| 08/10 | （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) |
| 08/10 | 6,080 | 6,400 | 5,660 | 6,080 | +0.5% | 19,500 | - | +6.05% |
| 08/07 | 6,020 | 6,060 | 5,800 | 6,050 | +0.5% | 2,100 | - | +5.99% |
| 08/07 | （空売り報告）野村證券 9,779株（0.62%）+0.11% |
| 08/06 | 6,010 | 6,020 | 5,870 | 6,020 | +0.17% | 2,800 | - | +5.84% |
| 08/05 | 5,750 | 6,050 | 5,750 | 6,010 | +4.52% | 4,800 | - | +6% |
| 08/04 | 5,690 | 5,750 | 5,690 | 5,750 | +1.05% | 700 | - | +1.66% |
| 08/04 | （空売り報告）野村證券 8,079株（0.51%）新規 |
| 08/03 | 5,710 | 5,750 | 5,680 | 5,690 | -0.35% | 2,100 | - | +0.78% |
| 07/31 | 5,710 | 5,710 | 5,710 | 5,710 | +1.6% | 100 | - | +1.42% |
| 07/30 | 5,630 | 5,700 | 5,530 | 5,620 | -0.18% | 1,000 | - | +0.18% |
| 07/29 | 5,700 | 5,700 | 5,490 | 5,630 | -1.75% | 4,500 | - | +0.59% |
| 07/28 | 5,730 | 5,730 | 5,730 | 5,730 | -0.87% | 100 | - | +2.54% |
| 07/27 | 5,780 | 5,830 | 5,780 | 5,780 | -1.7% | 1,300 | - | +3.7% |
| 07/24 | 5,820 | 5,880 | 5,760 | 5,880 | +1.03% | 3,200 | - | +5.91% |
| 07/23 | 5,700 | 5,870 | 5,700 | 5,820 | +2.46% | 3,000 | - | +5.55% |
| 07/21 | 5,750 | 5,830 | 5,680 | 5,680 | -0.35% | 3,200 | - | +3.73% |
| 07/17 | 5,600 | 5,710 | 5,590 | 5,700 | 0% | 4,600 | - | +4.57% |
| 07/16 | 5,750 | 5,760 | 5,680 | 5,700 | 0% | 1,400 | - | +5.15% |
| 07/15 | 5,700 | 5,780 | 5,700 | 5,700 | 0% | 700 | - | +5.65% |
| 07/14 | 5,730 | 5,800 | 5,700 | 5,700 | +0.53% | 500 | - | +6.22% |
| 07/13 | 5,630 | 5,770 | 5,630 | 5,670 | -1.05% | 3,000 | - | +6.22% |
| 07/10 | 5,610 | 5,950 | 5,610 | 5,730 | +3.99% | 3,300 | - | +7.87% |
| 07/09 | 5,670 | 5,730 | 5,510 | 5,510 | -1.96% | 2,700 | - | +4.14% |
| 07/08 | 5,520 | 5,620 | 5,520 | 5,620 | +1.81% | 500 | - | +6.4% |
| 07/07 | 5,690 | 5,700 | 5,520 | 5,520 | -2.13% | 2,000 | - | +4.6% |
| 07/06 | 5,510 | 5,640 | 5,510 | 5,640 | +4.83% | 1,400 | - | +6.6% |
| 07/03 | 5,470 | 5,470 | 5,350 | 5,380 | -1.65% | 1,600 | - | +1.59% |
| 07/02 | 5,440 | 5,480 | 5,400 | 5,470 | -1.26% | 3,300 | - | +2.94% |
| 06/30 | 5,590 | 5,590 | 5,490 | 5,540 | -0.72% | 700 | - | +4.06% |
| 06/29 | 5,750 | 5,750 | 5,570 | 5,580 | -1.24% | 1,400 | - | +4.67% |
| 06/26 | 5,540 | 5,650 | 5,400 | 5,650 | +2.91% | 10,100 | - | +5.69% |
| 06/25 | 5,300 | 5,490 | 5,280 | 5,490 | +3.58% | 5,600 | - | +2.43% |
| 06/24 | 5,230 | 5,400 | 5,230 | 5,300 | +1.53% | 1,900 | - | -1.45% |
| 06/23 | （5%ルール）ARNE WOLF KLAUS DEUSSEN（6.63%）Dr.Deussen Capital GmbH（1.05%） |
| 06/23 | 5,280 | 5,280 | 5,220 | 5,220 | -1.14% | 1,500 | - | -3.48% |
| 06/22 | 5,400 | 5,400 | 5,130 | 5,280 | -2.22% | 2,400 | - | -2.96% |
| 06/18 | 5,490 | 5,490 | 5,400 | 5,400 | +0.19% | 900 | - | -1.03% |
| 06/17 | 5,300 | 5,450 | 5,300 | 5,390 | +3.26% | 3,500 | - | -1.43% |
| 06/16 | 4,950 | 5,280 | 4,910 | 5,220 | +5.45% | 11,500 | - | -4.47% |
| 06/15 | 4,900 | 5,160 | 4,900 | 4,950 | +1.96% | 8,900 | - | -9.31% |
| 06/12 | 5,150 | 5,180 | 4,855 | 4,855 | -3.86% | 2,800 | - | -11.19% |
| 06/11 | 4,895 | 5,050 | 4,840 | 5,050 | +1.71% | 2,600 | - | -7.95% |
| 06/10 | 5,110 | 5,150 | 4,940 | 4,965 | -1.68% | 5,800 | - | -9.91% |
| 06/09 | 5,030 | 5,050 | 4,940 | 5,050 | +1.81% | 4,500 | - | -8.91% |
| 06/08 | 4,920 | 4,960 | 4,920 | 4,960 | -1.2% | 1,800 | - | -11.05% |
| 06/05 | 5,110 | 5,110 | 5,010 | 5,020 | +0.2% | 2,800 | - | -10.45% |
| 06/04 | 5,200 | 5,390 | 5,010 | 5,010 | -3.65% | 4,500 | - | -11% |
| 06/03 | 5,270 | 5,400 | 5,100 | 5,200 | -1.7% | 8,100 | - | -8.18% |
| 06/02 | 5,500 | 5,500 | 5,200 | 5,290 | -3.82% | 5,800 | - | -7.06% |
| 06/01 | 5,840 | 5,840 | 5,500 | 5,500 | -6.14% | 1,900 | - | -3.64% |
| 05/29 | 5,760 | 5,900 | 5,760 | 5,860 | +1.74% | 1,200 | - | +2.29% |
| 05/28 | 5,830 | 5,830 | 5,660 | 5,760 | -1.2% | 700 | - | +0.58% |
| 05/27 | 5,710 | 5,830 | 5,650 | 5,830 | +1.92% | 3,700 | - | +1.85% |
| 05/26 | 5,720 | 5,720 | 5,630 | 5,720 | 0% | 1,200 | - | +0.03% |
| 05/25 | 5,750 | 5,800 | 5,610 | 5,720 | -3.87% | 4,700 | - | +0.23% |
| 05/22 | 6,020 | 6,150 | 5,910 | 5,950 | -1.16% | 1,800 | - | +4.61% |
| 05/21 | 5,880 | 6,020 | 5,820 | 6,020 | +1.69% | 3,900 | - | +6.42% |
| 05/20 | 6,060 | 6,120 | 5,770 | 5,920 | -2.15% | 5,400 | - | +5.23% |
| 05/19 | 6,050 | 6,210 | 5,890 | 6,050 | 0% | 6,000 | - | +7.96% |
| 05/18 | 5,600 | 6,060 | 5,590 | 6,050 | +6.89% | 11,600 | - | +8.46% |
| 05/15 | 5,590 | 5,660 | 5,420 | 5,660 | -0.53% | 6,100 | - | +1.98% |
| 05/14 | （IR情報）13:00 中期経営計画(“Transforming for the vibrant future 2030”)策定のお知らせ |
| 05/14 | （IR情報）13:00 連結子会社における特別損失(減損損失)の計上および通期連結業績予想値と実績値の差異に関するお知らせ |
| 05/14 | （IR情報）13:00 代表取締役の異動および役員人事に関するお知らせ |
| 05/14 | （IR情報）13:00 剰余金の配当および記念配当に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 5,300 | 5,690 | 5,200 | 5,690 | +7.36% | 9,400 | - | +2.58% |
| 05/13 | 5,080 | 5,300 | 5,080 | 5,300 | +4.33% | 1,900 | - | -4.38% |
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。
