| 2026 |
| 09/14 | 1,762 | 1,796 | 1,731 | 1,771 | -3.59% | 84,100 | 179億2252万 | -1.72% |
| 09/14 | （空売り報告）モルガン・スタンレーMUFG証券 54,803株（0.6%）+0.06% |
| 09/11 | 1,871 | 1,871 | 1,791 | 1,837 | -5.84% | 97,100 | 185億9044万 | +2.23% |
| 09/10 | （自社株買い）取締役会(2026年6月1日)での決議状況(取得期間2026年6月8日～2027年1月31日) |
| 09/10 | 1,790 | 1,965 | 1,785 | 1,951 | +7.55% | 194,900 | 197億4412万 | +9.12% |
| 09/10 | （空売り報告）Nomura International plc 34,654株（0.38%）-0.21%義務消失 |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 50,003株（0.54%）-0.19% |
| 09/09 | 1,845 | 1,941 | 1,755 | 1,814 | -2.47% | 228,600 | 183億5768万 | +2.02% |
| 09/08 | （IR情報）14:46 中期成長戦略のアップデート |
| 09/08 | （IR情報）14:46 2027年1月期第2四半期決算説明資料 |
| 09/08 | （IR情報）14:46 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/08 | 1,870 | 1,886 | 1,731 | 1,860 | -1.48% | 321,700 | 188億2320万 | +5.14% |
| 09/08 | （空売り報告）Nomura International plc 54,594株（0.59%）再IN |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 67,103株（0.73%）+0.13% |
| 09/07 | 1,886 | 1,950 | 1,864 | 1,888 | +2.28% | 107,600 | 191億656万 | +7.39% |
| 09/04 | 1,854 | 1,883 | 1,845 | 1,846 | -0.7% | 39,400 | 186億8152万 | +5.79% |
| 09/03 | 1,908 | 1,914 | 1,850 | 1,859 | -0.85% | 31,700 | 188億1308万 | +7.39% |
| 09/02 | 1,866 | 1,911 | 1,844 | 1,875 | -1.42% | 38,500 | 189億7500万 | +9.2% |
| 09/01 | 1,906 | 1,932 | 1,863 | 1,902 | -0.42% | 32,900 | 192億4824万 | +11.55% |
| 08/31 | 1,820 | 1,922 | 1,800 | 1,910 | +1.54% | 64,800 | 193億2920万 | +12.62% |
| 08/28 | 1,850 | 1,945 | 1,850 | 1,881 | +1.24% | 75,400 | 190億3572万 | +11.5% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 55,003株（0.6%）+0.06% |
| 08/27 | 1,763 | 1,892 | 1,763 | 1,858 | +6.17% | 119,700 | 188億296万 | +10.6% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 34,000株（0.37%）-0.19%義務消失 |
| 08/26 | 1,765 | 1,774 | 1,747 | 1,750 | -1.3% | 29,600 | 177億1000万 | +4.73% |
| 08/25 | 1,730 | 1,777 | 1,707 | 1,773 | +2.49% | 32,600 | 179億4276万 | +6.36% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 51,700株（0.56%）-0.12% |
| 08/24 | 1,707 | 1,749 | 1,700 | 1,730 | +1.35% | 26,900 | 175億760万 | +4.15% |
| 08/21 | 1,691 | 1,707 | 1,650 | 1,707 | +0.12% | 15,200 | 172億7484万 | +2.58% |
| 08/20 | 1,669 | 1,710 | 1,629 | 1,705 | +3.65% | 47,100 | 172億5460万 | +2.16% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 49,503株（0.54%）再IN |
| 08/19 | 1,743 | 1,743 | 1,637 | 1,645 | -7.74% | 66,800 | 166億4740万 | -1.73% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 62,500株（0.68%）+0.13% |
| 08/18 | 1,795 | 1,830 | 1,765 | 1,783 | -0.22% | 34,700 | 180億4396万 | +6.07% |
| 08/17 | 1,784 | 1,835 | 1,773 | 1,787 | +0.17% | 42,900 | 180億8444万 | +6.18% |
| 08/14 | 1,733 | 1,796 | 1,733 | 1,784 | +2.94% | 51,100 | 180億5408万 | +6.32% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 50,500株（0.55%）-0.18% |
| 08/13 | 1,686 | 1,762 | 1,686 | 1,733 | +2% | 40,500 | 175億3796万 | +3.52% |
| 08/12 | 1,695 | 1,706 | 1,675 | 1,699 | +0.41% | 31,400 | 171億9388万 | +1.49% |
| 08/10 | 1,665 | 1,705 | 1,665 | 1,692 | +1.99% | 49,400 | 171億2304万 | +0.77% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 67,100株（0.73%）+0.07% |
| 08/07 | （自社株買い）取締役会(2026年6月1日)での決議状況(取得期間2026年6月8日～2027年1月31日) |
| 08/07 | 1,621 | 1,660 | 1,590 | 1,659 | +2.34% | 49,600 | 167億8908万 | -1.54% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 60,600株（0.66%）+0.12% |
| 08/06 | 1,680 | 1,680 | 1,616 | 1,621 | -3.63% | 21,300 | 164億452万 | -4.08% |
| 08/05 | 1,630 | 1,686 | 1,602 | 1,682 | +4.99% | 52,500 | 170億2184万 | -1.06% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 49,700株（0.54%）-0.15% |
| 08/04 | 1,565 | 1,602 | 1,561 | 1,602 | +2.1% | 51,300 | 162億1224万 | -5.88% |
| 08/03 | 1,604 | 1,604 | 1,549 | 1,569 | +0.32% | 61,000 | 158億7828万 | -8.03% |
| 07/31 | （IR情報）11:00 地震の影響に関するお知らせ(第2報) |
| 07/31 | 1,598 | 1,610 | 1,533 | 1,564 | +3.71% | 128,900 | 158億2768万 | -8.75% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 63,200株（0.69%）-0.05% |
| 07/30 | （IR情報）11:00 地震の影響に関するお知らせ |
| 07/30 | 1,462 | 1,532 | 1,435 | 1,508 | +0.8% | 84,700 | 152億6096万 | -12.73% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 68,100株（0.74%）-0.11% |
| 07/29 | 1,575 | 1,585 | 1,443 | 1,496 | -5.44% | 165,300 | 151億3952万 | -14.07% |
| 07/28 | 1,651 | 1,660 | 1,581 | 1,582 | -6.28% | 95,300 | 160億984万 | -10.06% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 77,700株（0.85%）+0.08% |
| 07/27 | 1,703 | 1,725 | 1,650 | 1,688 | +0.24% | 121,400 | 170億8256万 | -4.95% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 70,500株（0.77%）-0.07% |
| 07/24 | 1,700 | 1,718 | 1,664 | 1,684 | -1.35% | 40,900 | 170億4208万 | -5.82% |
| 07/23 | 1,640 | 1,727 | 1,639 | 1,707 | +5.05% | 83,300 | 172億7484万 | -5.22% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 77,200株（0.84%）-0.11% |
| 07/22 | 1,687 | 1,692 | 1,623 | 1,625 | -1.34% | 84,000 | 164億4500万 | -10.32% |
| 07/21 | 1,636 | 1,659 | 1,591 | 1,647 | +0.73% | 66,300 | 166億6764万 | -9.75% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 86,900株（0.95%）-0.05% |
| 07/17 | 1,695 | 1,695 | 1,581 | 1,635 | -8.71% | 125,800 | 165億4620万 | -11.04% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 91,200株（1%）+0.1% |
| 07/16 | 1,834 | 1,834 | 1,766 | 1,791 | -3.14% | 49,700 | 181億2492万 | -3.14% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 82,800株（0.9%）+0.09% |
| 07/15 | （自社株買い）取締役会(2026年6月1日)での決議状況(取得期間2026年6月8日～2027年1月31日) |
| 07/15 | 1,850 | 1,866 | 1,825 | 1,849 | +2.15% | 47,100 | 187億1188万 | +0.16% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 74,400株（0.81%）+0.09% |
| 07/14 | 1,807 | 1,864 | 1,774 | 1,810 | -0.66% | 64,000 | 183億1720万 | -1.68% |
| 07/13 | 1,866 | 1,907 | 1,817 | 1,822 | -0.44% | 96,900 | 184億3864万 | -0.98% |
| 07/10 | 1,694 | 1,859 | 1,694 | 1,830 | +8.93% | 110,200 | 185億1960万 | -0.05% |
| 07/09 | 1,677 | 1,721 | 1,675 | 1,680 | +0.3% | 61,100 | 170億160万 | -7.89% |
| 07/08 | 1,662 | 1,717 | 1,655 | 1,675 | -3.85% | 78,800 | 169億5100万 | -7.97% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 65,600株（0.72%）+0.11% |
| 07/07 | 1,857 | 1,860 | 1,740 | 1,742 | -4.34% | 81,800 | 176億2904万 | -4.07% |
| 07/06 | 1,835 | 1,868 | 1,775 | 1,821 | -0.71% | 77,500 | 184億2852万 | +0.72% |
| 07/03 | 1,812 | 1,843 | 1,750 | 1,834 | +2.06% | 67,200 | 185億6008万 | +1.83% |
| 07/02 | 1,757 | 1,822 | 1,722 | 1,797 | -3.65% | 120,800 | 181億8564万 | +0.28% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 56,049株（0.61%）再IN |
| 07/01 | 1,751 | 1,884 | 1,744 | 1,865 | +8.3% | 111,900 | 188億7380万 | +4.83% |
| 06/30 | 1,714 | 1,734 | 1,656 | 1,722 | +0.76% | 65,300 | 174億2664万 | -2.16% |
| 06/29 | （IR情報）14:30 自己株式の取得状況及び取得終了のお知らせ |
| 06/29 | 1,786 | 1,786 | 1,643 | 1,709 | -3.01% | 97,800 | 172億9508万 | -2.12% |
| 06/26 | 1,852 | 1,873 | 1,730 | 1,762 | -7.75% | 89,900 | 178億3144万 | +1.73% |
| 06/25 | 1,925 | 1,954 | 1,900 | 1,910 | +3.52% | 56,100 | 193億2920万 | +11.37% |
| 06/24 | 1,923 | 1,961 | 1,816 | 1,845 | -5.04% | 126,900 | 186億7140万 | +9.11% |
| 06/23 | 1,986 | 2,036 | 1,943 | 1,943 | -2.61% | 90,500 | 196億6316万 | +16.28% |
| 06/22 | 2,000 | 2,059 | 1,987 | 1,995 | -0.25% | 95,300 | 201億8940万 | +20.98% |
| 06/19 | 2,010 | 2,045 | 1,987 | 2,000 | -0.99% | 86,300 | 202億4000万 | +23.08% |
| 06/18 | 2,012 | 2,093 | 2,001 | 2,020 | +1.97% | 113,500 | 204億4240万 | +26.25% |
| 06/17 | 1,910 | 1,995 | 1,903 | 1,981 | +2.75% | 91,800 | 200億4772万 | +25.7% |
| 06/16 | （IR情報）14:30 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 |
| 06/16 | 1,990 | 2,057 | 1,921 | 1,928 | -3.12% | 209,600 | 195億1136万 | +24.23% |
| 06/15 | 1,950 | 2,013 | 1,886 | 1,990 | +4.57% | 333,000 | 201億3880万 | +29.9% |
| 06/12 | 1,798 | 1,903 | 1,798 | 1,903 | +10.77% | 234,800 | 192億5836万 | +26.03% |
| 06/11 | 1,696 | 1,743 | 1,626 | 1,718 | -0.41% | 145,100 | 173億8616万 | +15.38% |
| 06/10 | 1,709 | 1,819 | 1,661 | 1,725 | -3.58% | 202,100 | 174億5700万 | +17.03% |
| 06/09 | 1,640 | 1,789 | 1,598 | 1,789 | +11.67% | 247,000 | 181億468万 | +22.87% |
| 06/08 | （IR情報）14:50 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/08 | （IR情報）14:50 2027年1月期第1四半期決算説明資料 |
| 06/08 | （IR情報）14:50 2027年1月期第2四半期累計期間連結業績予想および配当予想に関するお知らせ |
| 06/08 | 1,600 | 1,638 | 1,460 | 1,602 | -2.67% | 230,500 | 162億1224万 | +11.48% |
| 06/05 | 1,586 | 1,657 | 1,586 | 1,646 | +4.71% | 99,400 | 166億5752万 | +15.67% |
| 06/04 | 1,600 | 1,631 | 1,571 | 1,572 | -0.82% | 107,900 | 159億864万 | +11.65% |
| 06/03 | 1,561 | 1,640 | 1,512 | 1,585 | +2.26% | 155,100 | 160億4020万 | +13.62% |
| 06/02 | 1,652 | 1,659 | 1,481 | 1,550 | -4.97% | 172,100 | 156億8600万 | +12.08% |
| 06/01 | （IR情報）14:30 2027年1月期第1四半期連結業績予想の修正に関するお知らせ |
| 06/01 | （IR情報）14:30 自己株式の取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 06/01 | （IR情報）14:30 財務上の特約が付されたシンジケートローン契約締結に関するお知らせ |
| 06/01 | 1,604 | 1,650 | 1,523 | 1,631 | +1.12% | 258,900 | 165億572万 | +18.96% |
| 05/29 | 1,527 | 1,620 | 1,486 | 1,613 | +9.73% | 251,300 | 163億2356万 | +19.04% |
| 05/28 | 1,400 | 1,470 | 1,368 | 1,470 | +5.45% | 89,200 | 148億7640万 | +9.78% |
| 05/27 | 1,384 | 1,401 | 1,366 | 1,394 | +1.38% | 39,700 | 141億728万 | +4.97% |
| 05/26 | 1,345 | 1,393 | 1,325 | 1,375 | +2.23% | 50,100 | 139億1500万 | +4.09% |
| 05/25 | 1,341 | 1,364 | 1,329 | 1,345 | +0.3% | 29,800 | 136億1140万 | +2.44% |
| 05/22 | 1,344 | 1,347 | 1,323 | 1,341 | +1.21% | 29,800 | 135億7092万 | +2.6% |
| 05/21 | 1,351 | 1,363 | 1,322 | 1,325 | -0.6% | 37,500 | 134億900万 | +2% |
| 05/20 | 1,402 | 1,402 | 1,319 | 1,333 | -4.38% | 31,200 | 134億8996万 | +3.09% |
| 05/19 | 1,407 | 1,417 | 1,367 | 1,394 | -0.78% | 20,100 | 141億728万 | +8.4% |
| 05/18 | （IR情報）14:30 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 |
| 05/18 | 1,376 | 1,441 | 1,376 | 1,405 | +2.03% | 21,300 | 142億1860万 | +9.94% |
| 05/15 | 1,410 | 1,415 | 1,374 | 1,377 | -1.99% | 27,000 | 139億3524万 | +8.6% |
| 05/14 | 1,387 | 1,442 | 1,384 | 1,405 | +0.86% | 32,400 | 142億1860万 | +11.51% |
| 05/13 | 1,399 | 1,415 | 1,381 | 1,393 | -1.07% | 22,600 | 140億9716万 | +11.35% |
| 05/12 | 1,456 | 1,466 | 1,399 | 1,408 | -3.3% | 60,500 | 142億4896万 | +13.37% |
| 05/11 | 1,456 | 1,478 | 1,428 | 1,456 | +6.59% | 112,600 | 147億3472万 | +18.18% |
| 05/08 | 1,341 | 1,370 | 1,325 | 1,366 | +1.49% | 55,800 | 138億2392万 | +12.24% |
| 05/07 | 1,321 | 1,377 | 1,319 | 1,346 | +4.83% | 68,400 | 136億2152万 | +11.42% |
| 05/01 | 1,292 | 1,300 | 1,268 | 1,284 | -1.08% | 34,100 | 129億9408万 | +7% |
| 04/30 | 1,256 | 1,333 | 1,238 | 1,298 | +2.61% | 65,500 | 131億3576万 | +8.53% |
| 04/28 | 1,268 | 1,310 | 1,255 | 1,265 | +0.32% | 40,000 | 128億180万 | +6.21% |
| 04/27 | 1,289 | 1,300 | 1,253 | 1,261 | -0.08% | 59,300 | 127億6132万 | +6.14% |
| 04/24 | 1,280 | 1,280 | 1,234 | 1,262 | -1.41% | 56,000 | 127億7144万 | +6.77% |
| 04/23 | 1,275 | 1,292 | 1,261 | 1,280 | +1.99% | 74,400 | 129億5360万 | +8.57% |
| 04/22 | 1,218 | 1,270 | 1,208 | 1,255 | +3.21% | 60,200 | 127億60万 | +6.72% |
| 04/21 | 1,224 | 1,231 | 1,201 | 1,216 | -0.9% | 34,600 | 123億592万 | +3.75% |
| 04/20 | （IR情報）12:30 布谷舶用計器工業株式会社の株式の取得(子会社化)に関するお知らせ |
| 04/20 | 1,201 | 1,243 | 1,199 | 1,227 | +2.25% | 54,000 | 124億1724万 | +4.87% |
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。
