| 2026 |
| 04/22 | 879 | 885 | 866 | 874 | +0.34% | 111,300 | 494億2647万 | +1.16% |
| 04/21 | 879 | 889 | 871 | 871 | -0.34% | 130,800 | 492億5681万 | +0.81% |
| 04/20 | 873 | 875 | 861 | 874 | +1.39% | 81,600 | 494億2647万 | +1.16% |
| 04/17 | 862 | 871 | 860 | 862 | -0.12% | 62,100 | 487億4784万 | -0.23% |
| 04/16 | 870 | 873 | 861 | 863 | +0.35% | 128,900 | 488億440万 | -0.12% |
| 04/15 | 871 | 881 | 860 | 860 | -0.12% | 84,100 | 486億3474万 | -0.81% |
| 04/14 | 863 | 872 | 857 | 861 | +0.94% | 102,600 | 486億9129万 | -1.03% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 455,473株（0.8%）-0.12% |
| 04/13 | 864 | 864 | 847 | 853 | -0.47% | 93,300 | 482億3887万 | -2.18% |
| 04/10 | 874 | 874 | 855 | 857 | -2.06% | 100,200 | 484億6508万 | -2.17% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 523,273株（0.92%）+0.03% |
| 04/09 | 891 | 898 | 874 | 875 | -1.91% | 77,600 | 494億8302万 | -0.46% |
| 04/08 | 899 | 902 | 891 | 892 | +1.25% | 119,500 | 504億4440万 | +1.36% |
| 04/07 | 870 | 884 | 868 | 881 | +1.38% | 60,000 | 498億2233万 | -0.11% |
| 04/06 | 860 | 874 | 860 | 869 | +1.05% | 59,000 | 491億4371万 | -1.81% |
| 04/03 | 860 | 866 | 853 | 860 | +0.47% | 76,500 | 486億3474万 | -3.15% |
| 04/02 | 871 | 882 | 855 | 856 | -1.27% | 94,600 | 484億853万 | -3.82% |
| 04/01 | 860 | 871 | 853 | 867 | +3.58% | 98,900 | 490億3060万 | -2.8% |
| 03/31 | 836 | 850 | 835 | 837 | 0% | 92,700 | 473億3404万 | -6.17% |
| 03/30 | 822 | 839 | 809 | 837 | -3.79% | 239,200 | 473億3404万 | -6.27% |
| 03/30 | （空売り報告）モルガン・スタンレーMUFG証券 504,328株（0.89%）-0.01% |
| 03/27 | 856 | 874 | 855 | 870 | +1.64% | 191,500 | 492億26万 | -2.68% |
| 03/26 | 869 | 870 | 851 | 856 | -1.15% | 92,500 | 484億853万 | -4.14% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 513,428株（0.9%）+0.09% |
| 03/25 | 886 | 886 | 865 | 866 | +0.35% | 115,100 | 489億7405万 | -3.13% |
| 03/24 | 873 | 873 | 855 | 863 | +2.01% | 134,700 | 488億440万 | -3.47% |
| 03/23 | 866 | 867 | 844 | 846 | -2.65% | 294,700 | 478億4301万 | -5.37% |
| 03/19 | 877 | 878 | 867 | 869 | -1.59% | 185,400 | 491億4371万 | -3.01% |
| 03/18 | 876 | 886 | 872 | 883 | +1.96% | 79,400 | 499億3544万 | -1.45% |
| 03/17 | 880 | 880 | 866 | 866 | -0.23% | 69,100 | 489億7405万 | -3.24% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 458,828株（0.81%）+0.07% |
| 03/16 | 877 | 883 | 867 | 868 | -0.46% | 90,400 | 490億8716万 | -2.91% |
| 03/13 | 869 | 884 | 868 | 872 | -1.25% | 154,200 | 493億1336万 | -2.46% |
| 03/12 | 925 | 926 | 882 | 883 | -4.64% | 289,700 | 499億3544万 | -1.12% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 420,928株（0.74%）+0.24% |
| 03/11 | （IR情報）15:30 組織変更、取締役の委嘱業務の変更、執行役員の異動および人事異動に関するお知らせ |
| 03/11 | 935 | 940 | 926 | 926 | -0.64% | 91,100 | 523億6717万 | +3.81% |
| 03/10 | 932 | 944 | 926 | 932 | +1.64% | 98,100 | 527億649万 | +4.95% |
| 03/09 | 915 | 926 | 904 | 917 | -2.96% | 189,800 | 518億5820万 | +3.5% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 285,628株（0.5%）再IN |
| 03/06 | 935 | 948 | 928 | 945 | +0.64% | 256,100 | 534億4166万 | +6.9% |
| 03/05 | 934 | 951 | 925 | 939 | +3.87% | 147,200 | 531億235万 | +6.58% |
| 03/04 | 910 | 928 | 898 | 904 | -3.11% | 213,700 | 511億2303万 | +2.84% |
| 03/03 | 950 | 955 | 920 | 933 | -2.71% | 249,000 | 527億6304万 | +6.14% |
| 03/02 | 935 | 961 | 933 | 959 | +1.91% | 253,600 | 542億3339万 | +9.23% |
| 02/27 | 935 | 947 | 928 | 941 | +2.28% | 170,500 | 532億1545万 | +7.3% |
| 02/26 | 906 | 945 | 901 | 920 | +2.11% | 318,400 | 520億2786万 | +5.14% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 219,728株（0.38%）-0.13%義務消失 |
| 02/25 | 879 | 910 | 868 | 901 | +4.28% | 411,500 | 509億5337万 | +2.97% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 290,928株（0.51%）再IN |
| 02/24 | 858 | 869 | 858 | 864 | +0.93% | 128,300 | 488億6095万 | -1.48% |
| 02/20 | 860 | 865 | 849 | 856 | -0.93% | 126,300 | 484億853万 | -2.73% |
| 02/19 | 867 | 868 | 856 | 864 | +0.12% | 88,000 | 488億6095万 | -2.15% |
| 02/18 | 868 | 868 | 856 | 863 | -1.03% | 123,400 | 488億440万 | -2.6% |
| 02/17 | 868 | 875 | 860 | 872 | +1.28% | 105,000 | 493億1336万 | -1.91% |
| 02/16 | 867 | 869 | 857 | 861 | -1.03% | 91,900 | 486億9129万 | -3.37% |
| 02/13 | 885 | 890 | 864 | 870 | -2.14% | 108,900 | 492億26万 | -2.68% |
| 02/12 | 880 | 890 | 878 | 889 | +1.25% | 149,900 | 502億7475万 | -0.78% |
| 02/10 | 865 | 884 | 864 | 878 | +2.81% | 121,900 | 496億5268万 | -2.23% |
| 02/09 | 862 | 863 | 849 | 854 | +0.83% | 112,000 | 482億9543万 | -5.11% |
| 02/06 | 861 | 865 | 841 | 847 | -2.64% | 138,200 | 478億9956万 | -6.2% |
| 02/05 | 847 | 871 | 846 | 870 | +4.07% | 158,300 | 492億26万 | -4.08% |
| 02/04 | 850 | 851 | 830 | 836 | -1.65% | 179,900 | 472億7749万 | -7.93% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 281,206株（0.49%）-0.03%義務消失 |
| 02/03 | 855 | 856 | 848 | 850 | +0.59% | 161,300 | 480億6922万 | -6.7% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 298,806株（0.52%）-0.13% |
| 02/02 | 860 | 862 | 833 | 845 | -2.76% | 320,600 | 477億8646万 | -7.55% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 367,606株（0.65%）+0.13% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 867 | 870 | 862 | 869 | +0.23% | 278,400 | 491億4371万 | -5.23% |
| 01/29 | 874 | 884 | 858 | 867 | -0.8% | 98,600 | 490億3060万 | -5.56% |
| 01/28 | 890 | 890 | 874 | 874 | -2.02% | 85,800 | 494億2647万 | -4.9% |
| 01/27 | 896 | 896 | 883 | 892 | -0.56% | 133,100 | 504億4440万 | -3.04% |
| 01/26 | 911 | 911 | 891 | 897 | -2.29% | 125,600 | 507億2716万 | -2.5% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 297,206株（0.52%）再IN |
| 01/23 | 925 | 929 | 915 | 918 | -0.11% | 80,100 | 519億1476万 | -0.22% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 279,506株（0.49%）-0.01%義務消失 |
| 01/22 | 901 | 922 | 898 | 919 | +2% | 93,800 | 519億7131万 | 0% |
| 01/21 | 910 | 920 | 898 | 901 | -2.17% | 99,100 | 509億5337万 | -1.74% |
| 01/20 | 933 | 933 | 918 | 921 | -2.13% | 161,000 | 520億8441万 | +0.66% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 282,906株（0.5%）新規 |
| 01/19 | 937 | 954 | 933 | 941 | -0.53% | 81,100 | 532億1545万 | +3.07% |
| 01/16 | 935 | 947 | 933 | 946 | +0.75% | 107,200 | 534億9821万 | +3.96% |
| 01/15 | 930 | 947 | 930 | 939 | +0.32% | 86,600 | 531億235万 | +3.41% |
| 01/14 | 938 | 947 | 934 | 936 | +0.32% | 83,900 | 529億3269万 | +3.43% |
| 01/13 | 940 | 940 | 928 | 933 | +0.32% | 78,900 | 527億6304万 | +3.44% |
| 01/09 | 926 | 935 | 926 | 930 | +0.76% | 71,300 | 525億9338万 | +3.56% |
| 01/08 | （IR情報）15:30 株式会社フィスコによる「企業調査レポート」発行のお知らせ |
| 01/08 | 917 | 929 | 912 | 923 | -0.43% | 156,300 | 521億9752万 | +3.13% |
| 01/07 | （IR情報）15:30 ログミーFinance個人投資家向けIRセミナー 動画および書き起こし記事公開のお知らせ |
| 01/07 | 938 | 945 | 923 | 927 | -1.8% | 160,100 | 524億2372万 | +3.92% |
| 01/06 | 935 | 946 | 934 | 944 | +1.51% | 102,300 | 533億8511万 | +6.19% |
| 01/05 | （IR情報）15:30 畑芽育さん、内田煌音さんがCM初共演!豆知識の掛け合いで「そうなの!?」が止まらない「看護roo! 転職」新CMが放送開始! |
| 01/05 | 912 | 932 | 911 | 930 | +1.31% | 110,700 | 525億9338万 | +5.08% |
| 2025 |
| 12/30 | 930 | 932 | 917 | 918 | -2.75% | 128,100 | 519億1476万 | +4.2% |
| 12/29 | 918 | 944 | 908 | 944 | +3.62% | 107,800 | 533億8511万 | +7.64% |
| 12/26 | 909 | 913 | 904 | 911 | +0.22% | 58,500 | 515億1889万 | +4.47% |
| 12/25 | 923 | 923 | 902 | 909 | -0.44% | 97,200 | 514億579万 | +4.72% |
| 12/24 | 913 | 921 | 909 | 913 | 0% | 67,300 | 516億3200万 | +5.55% |
| 12/23 | 913 | 924 | 908 | 913 | +0.11% | 167,700 | 516億3200万 | +6.04% |
| 12/22 | 909 | 912 | 898 | 912 | +1.9% | 92,300 | 515億7544万 | +6.42% |
| 12/19 | 900 | 903 | 891 | 895 | +0.11% | 182,300 | 506億1406万 | +4.92% |
| 12/18 | 886 | 903 | 878 | 894 | +1.13% | 117,200 | 505億5751万 | +5.18% |
| 12/17 | 902 | 908 | 878 | 884 | -1.12% | 86,400 | 499億9199万 | +4.37% |
| 12/16 | 907 | 908 | 887 | 894 | +0.11% | 110,600 | 505億5751万 | +6.05% |
| 12/15 | 880 | 900 | 878 | 893 | +2.17% | 184,300 | 505億96万 | +6.44% |
| 12/12 | 874 | 887 | 865 | 874 | +1.39% | 219,000 | 494億2647万 | +4.67% |
| 12/11 | 872 | 878 | 862 | 862 | -0.69% | 67,900 | 487億4784万 | +3.73% |
| 12/10 | （IR情報）15:30 人事異動および海外連結子会社の代表取締役の異動に関するお知らせ |
| 12/10 | 865 | 874 | 855 | 868 | +0.12% | 115,700 | 490億8716万 | +4.96% |
| 12/09 | 894 | 898 | 865 | 867 | -3.02% | 126,800 | 490億3060万 | +5.35% |
| 12/08 | 853 | 902 | 853 | 894 | +5.55% | 409,700 | 505億5751万 | +9.02% |
| 12/05 | 856 | 859 | 847 | 847 | -1.85% | 132,300 | 478億9956万 | +3.8% |
| 12/04 | 848 | 863 | 847 | 863 | +1.77% | 100,300 | 488億440万 | +6.02% |
| 12/03 | 852 | 858 | 846 | 848 | -0.47% | 116,100 | 479億5611万 | +4.43% |
| 12/02 | 846 | 860 | 843 | 852 | +0.35% | 138,900 | 481億8232万 | +4.93% |
| 12/01 | 852 | 859 | 844 | 849 | +0.12% | 135,200 | 480億1267万 | +4.69% |
| 12/01 | 株式分割 1→3 |
| 11/28 | 840 | 850 | 831 | 848 | +0.47% | 105,500 | 479億5611万 | +4.69% |
| 11/27 | 830 | 845 | 829 | 844 | +2.39% | 99,000 | 477億2991万 | +4.33% |
| 11/26 | 825 | 831 | 821 | 824 | 0% | 149,100 | 466億1772万 | +2.02% |
| 11/25 | 824 | 829 | 817 | 824 | +0.9% | 124,200 | 466億1772万 | +1.9% |
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。
