| 2026 |
| 07/17 | 1,947 | 1,957 | 1,918 | 1,920 | -1.89% | 19,100 | 166億7904万 | +1.32% |
| 07/16 | （IR情報）16:00 2026年12月期 第２四半期決算説明会実施のお知らせ |
| 07/16 | 1,967 | 2,025 | 1,952 | 1,957 | -1.71% | 15,700 | 170億45万 | +3% |
| 07/15 | 2,030 | 2,030 | 1,927 | 1,991 | -1.24% | 24,600 | 172億9581万 | +4.46% |
| 07/15 | （空売り報告）Citigroup Global Markets Limited 60,100株（0.69%）-0.02% |
| 07/14 | （5%ルール）福富七海（46.64%） |
| 07/14 | 1,951 | 2,022 | 1,947 | 2,016 | +3.38% | 12,000 | 175億1299万 | +5.38% |
| 07/13 | 2,032 | 2,054 | 1,934 | 1,950 | -3.18% | 26,000 | 169億3965万 | +2.04% |
| 07/10 | 2,015 | 2,060 | 2,014 | 2,014 | -0.74% | 33,700 | 174億9561万 | +5.45% |
| 07/09 | 2,007 | 2,035 | 1,960 | 2,029 | +0.55% | 21,400 | 176億2592万 | +6.06% |
| 07/08 | 1,983 | 2,027 | 1,975 | 2,018 | +1.71% | 16,900 | 175億3036万 | +5.32% |
| 07/07 | 2,090 | 2,150 | 1,984 | 1,984 | -3.88% | 18,600 | 172億3500万 | +2.9% |
| 07/06 | 1,900 | 2,076 | 1,900 | 2,064 | +6.39% | 52,400 | 179億2996万 | +6.01% |
| 07/03 | 1,907 | 1,978 | 1,890 | 1,940 | +2.16% | 25,300 | 168億5278万 | -1.02% |
| 07/02 | 1,850 | 1,918 | 1,822 | 1,899 | +3.6% | 18,200 | 164億9661万 | -3.51% |
| 07/01 | 1,835 | 1,851 | 1,795 | 1,833 | +1.33% | 14,800 | 159億2327万 | -6.86% |
| 06/30 | 1,806 | 1,820 | 1,757 | 1,809 | +0.5% | 7,800 | 157億1478万 | -8.22% |
| 06/29 | 1,721 | 1,800 | 1,721 | 1,800 | +6.76% | 23,900 | 156億3660万 | -8.95% |
| 06/29 | （空売り報告）JPM Securities Japan Co Ltd. 43,300株（0.49%）-0.01%義務消失 |
| 06/26 | 1,720 | 1,744 | 1,670 | 1,686 | -2.77% | 24,600 | 146億4628万 | -14.93% |
| 06/25 | 1,764 | 1,777 | 1,734 | 1,734 | -1.7% | 32,900 | 150億6325万 | -13.13% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 43,500株（0.5%）再IN |
| 06/24 | （IR情報）15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 06/24 | 1,774 | 1,815 | 1,762 | 1,764 | -2.11% | 17,200 | 153億2386万 | -11.98% |
| 06/23 | 1,818 | 1,827 | 1,772 | 1,802 | +1.18% | 29,100 | 156億5397万 | -10.48% |
| 06/23 | （空売り報告）Citigroup Global Markets Limited 62,000株（0.71%）+0.1% |
| 06/22 | 1,801 | 1,844 | 1,780 | 1,781 | -2.14% | 15,100 | 154億7154万 | -11.92% |
| 06/19 | （5%ルール）野村證券（0.7%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.04%）野村アセットマネジメント（4.19%） |
| 06/19 | 1,840 | 1,863 | 1,795 | 1,820 | -1.09% | 17,600 | 158億1034万 | -10.39% |
| 06/18 | 1,883 | 1,883 | 1,787 | 1,840 | -1.23% | 31,000 | 159億8408万 | -9.89% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 42,900株（0.49%）-0.06%義務消失 |
| 06/17 | 1,913 | 1,966 | 1,862 | 1,863 | -2.61% | 23,000 | 161億8388万 | -9.03% |
| 06/16 | 1,968 | 1,986 | 1,912 | 1,913 | -1.65% | 20,800 | 166億1823万 | -7% |
| 06/16 | （空売り報告）Citigroup Global Markets Limited 53,100株（0.61%）+0.11% |
| 06/15 | 2,031 | 2,035 | 1,945 | 1,945 | -4.61% | 36,600 | 168億9621万 | -5.9% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 48,600株（0.55%）再IN |
| 06/12 | 2,091 | 2,141 | 1,988 | 2,039 | -3.27% | 25,300 | 177億1279万 | -1.73% |
| 06/11 | 2,132 | 2,144 | 2,062 | 2,108 | -2.86% | 18,300 | 183億1219万 | +1.39% |
| 06/10 | （5%ルール）ブイアイエス・アドバイザーズ・エルピー(VIS Adv…（5%） |
| 06/10 | 1,989 | 2,230 | 1,944 | 2,170 | +10.55% | 77,100 | 188億5079万 | +4.43% |
| 06/09 | 1,945 | 2,023 | 1,921 | 1,963 | +1.71% | 41,500 | 170億5258万 | -5.4% |
| 06/09 | （空売り報告）Citigroup Global Markets Limited 43,500株（0.5%）再IN |
| 06/08 | 2,034 | 2,072 | 1,930 | 1,930 | -7.39% | 34,800 | 167億6591万 | -7.3% |
| 06/05 | 2,095 | 2,154 | 2,082 | 2,084 | -1.33% | 29,300 | 181億370万 | -0.48% |
| 06/04 | 2,275 | 2,275 | 2,013 | 2,112 | -9.16% | 77,300 | 183億4694万 | +0.67% |
| 06/03 | 2,400 | 2,445 | 2,302 | 2,325 | -5.1% | 49,300 | 201億9727万 | +10.66% |
| 06/02 | 2,350 | 2,469 | 2,339 | 2,450 | +2.08% | 77,900 | 212億8315万 | +17.11% |
| 06/01 | 2,178 | 2,487 | 2,167 | 2,400 | +12.31% | 132,200 | 208億4880万 | +15.44% |
| 05/29 | 1,925 | 2,170 | 1,918 | 2,137 | +13.37% | 80,100 | 185億6411万 | +3.44% |
| 05/29 | （空売り報告）Nomura International plc 37,300株（0.42%）-0.16%義務消失 |
| 05/28 | 1,911 | 1,947 | 1,854 | 1,885 | -1.87% | 51,000 | 163億7499万 | -8.5% |
| 05/27 | 1,957 | 2,004 | 1,911 | 1,921 | -1.03% | 33,500 | 166億8772万 | -6.88% |
| 05/27 | （空売り報告）Nomura International plc 51,000株（0.58%）-0.07% |
| 05/26 | 1,940 | 1,963 | 1,903 | 1,941 | +0.05% | 21,400 | 168億6146万 | -5.96% |
| 05/25 | 2,050 | 2,065 | 1,920 | 1,940 | -4.39% | 36,200 | 168億5278万 | -6.01% |
| 05/25 | （空売り報告）Nomura International plc 57,200株（0.65%）-0.14% |
| 05/22 | 1,969 | 2,039 | 1,969 | 2,029 | +5.18% | 48,500 | 176億2592万 | -1.74% |
| 05/21 | 1,995 | 1,995 | 1,922 | 1,929 | -3.07% | 29,000 | 167億5722万 | -6.5% |
| 05/21 | （空売り報告）Nomura International plc 69,100株（0.79%）-0.08% |
| 05/20 | 2,047 | 2,079 | 1,959 | 1,990 | -2.78% | 27,300 | 172億8713万 | -3.49% |
| 05/19 | 1,991 | 2,049 | 1,953 | 2,047 | +2.86% | 38,400 | 177億8228万 | -0.53% |
| 05/19 | （空売り報告）JPM Securities Japan Co Ltd. 43,000株（0.49%）-0.01%義務消失 |
| 05/19 | （空売り報告）Nomura International plc 76,000株（0.87%）-0.58% |
| 05/18 | 2,161 | 2,161 | 1,931 | 1,990 | -5.73% | 93,100 | 172億8713万 | -3.07% |
| 05/18 | （空売り報告）JPM Securities Japan Co Ltd. 43,600株（0.5%）新規 |
| 05/15 | （IR情報）15:30 譲渡制限付株式としての自己株式の処分完了に関するお知らせ |
| 05/15 | 2,206 | 2,269 | 2,034 | 2,111 | +7.38% | 116,500 | 183億3825万 | +3.08% |
| 05/15 | （空売り報告）Nomura International plc 126,000株（1.45%）-0.12% |
| 05/14 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:30 2026年度第1四半期決算説明資料 |
| 05/14 | 2,095 | 2,095 | 1,931 | 1,966 | -6.51% | 90,200 | 170億7864万 | -3.49% |
| 05/14 | （空売り報告）Nomura International plc 137,200株（1.57%）-0.12% |
| 05/13 | 2,122 | 2,149 | 2,067 | 2,103 | -2.59% | 25,900 | 182億6876万 | +3.55% |
| 05/12 | 2,155 | 2,192 | 2,126 | 2,159 | +0.23% | 20,500 | 187億5523万 | +6.99% |
| 05/11 | 2,150 | 2,197 | 2,138 | 2,154 | +1.6% | 33,200 | 187億1179万 | +7.43% |
| 05/08 | 2,116 | 2,177 | 2,070 | 2,120 | +1.44% | 30,600 | 184億1644万 | +6.59% |
| 05/08 | （空売り報告）Nomura International plc 147,500株（1.69%）-0.07% |
| 05/07 | 2,084 | 2,158 | 2,077 | 2,090 | -0.24% | 32,400 | 181億5583万 | +5.82% |
| 05/01 | 2,142 | 2,174 | 2,074 | 2,095 | -2.24% | 36,600 | 181億9926万 | +6.67% |
| 04/30 | 2,225 | 2,247 | 2,136 | 2,143 | -3.69% | 58,300 | 186億1624万 | +9.84% |
| 04/30 | （空売り報告）Nomura International plc 153,500株（1.76%）-0.1% |
| 04/28 | 2,220 | 2,248 | 2,202 | 2,225 | +1.88% | 60,500 | 193億2857万 | +14.87% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 42,600株（0.49%）-0.03%義務消失 |
| 04/27 | 2,181 | 2,247 | 2,173 | 2,184 | -0.05% | 70,900 | 189億7240万 | +13.93% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 45,500株（0.52%）新規 |
| 04/24 | 2,166 | 2,211 | 2,128 | 2,185 | +3.95% | 71,500 | 189億8109万 | +15.12% |
| 04/23 | 2,121 | 2,149 | 2,059 | 2,102 | -1.04% | 52,200 | 182億6007万 | +11.87% |
| 04/23 | （空売り報告）Nomura International plc 162,400株（1.86%）-0.08% |
| 04/22 | 2,035 | 2,158 | 2,034 | 2,124 | +2.71% | 81,500 | 184億5118万 | +13.7% |
| 04/21 | 2,034 | 2,102 | 2,034 | 2,068 | +3.71% | 61,500 | 179億6471万 | +11.6% |
| 04/20 | 1,958 | 1,994 | 1,950 | 1,994 | +1.89% | 19,600 | 173億2187万 | +8.25% |
| 04/17 | 1,956 | 1,970 | 1,944 | 1,957 | +0.1% | 9,400 | 170億45万 | +6.71% |
| 04/16 | 1,955 | 1,998 | 1,935 | 1,955 | +0.26% | 21,900 | 169億8308万 | +7.06% |
| 04/15 | （IR情報）16:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 04/15 | （IR情報）16:00 従業員持株会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 |
| 04/15 | 1,952 | 1,965 | 1,931 | 1,950 | 0% | 23,000 | 169億3965万 | +7.03% |
| 04/14 | 2,003 | 2,013 | 1,940 | 1,950 | -1.71% | 43,400 | 169億3965万 | +7.26% |
| 04/14 | （空売り報告）Nomura International plc 168,900株（1.94%）-0.06% |
| 04/13 | 1,900 | 1,984 | 1,899 | 1,984 | +4.04% | 48,900 | 172億3500万 | +9.49% |
| 04/13 | （空売り報告）Nomura International plc 174,200株（2%）+0.03% |
| 04/10 | 1,933 | 1,950 | 1,897 | 1,907 | +0.74% | 78,700 | 165億6610万 | +5.71% |
| 04/09 | 1,944 | 1,944 | 1,878 | 1,893 | -1.05% | 22,900 | 164億4449万 | +5.4% |
| 04/08 | 1,901 | 1,937 | 1,881 | 1,913 | +2.52% | 40,800 | 166億1823万 | +6.93% |
| 04/07 | 1,845 | 1,893 | 1,845 | 1,866 | +1.69% | 27,700 | 162億994万 | +4.71% |
| 04/07 | （空売り報告）Nomura International plc 171,500株（1.97%）-0.03% |
| 04/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.29%）野村證券（0.78%）野村アセットマネジメント（4.07%） |
| 04/06 | 1,819 | 1,841 | 1,810 | 1,835 | +0.88% | 14,300 | 159億4064万 | +3.15% |
| 04/06 | （空売り報告）Nomura International plc 173,900株（2%）+0.02% |
| 04/03 | 1,800 | 1,850 | 1,785 | 1,819 | +1.9% | 19,300 | 158億165万 | +2.25% |
| 04/02 | 1,804 | 1,842 | 1,766 | 1,785 | -2.35% | 50,500 | 155億629万 | +0.28% |
| 04/01 | 1,794 | 1,840 | 1,794 | 1,828 | +4.04% | 32,700 | 158億7983万 | +2.7% |
| 04/01 | （空売り報告）Nomura International plc 172,800株（1.98%）-0.08% |
| 03/31 | 1,757 | 1,802 | 1,748 | 1,757 | 0% | 67,200 | 152億6305万 | -1.18% |
| 03/31 | （空売り報告）Nomura International plc 179,800株（2.06%）-0.1% |
| 03/30 | 1,773 | 1,801 | 1,747 | 1,757 | -3.83% | 48,400 | 152億6305万 | -1.4% |
| 03/27 | 1,749 | 1,829 | 1,749 | 1,827 | +2.76% | 45,700 | 158億7114万 | +2.3% |
| 03/26 | 1,793 | 1,800 | 1,741 | 1,778 | -0.06% | 35,800 | 154億4548万 | -0.67% |
| 03/25 | 1,768 | 1,801 | 1,740 | 1,779 | +2.48% | 33,200 | 154億5417万 | -0.73% |
| 03/24 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 03/24 | 1,726 | 1,788 | 1,710 | 1,736 | +1.58% | 38,100 | 150億8063万 | -3.23% |
| 03/24 | （空売り報告）Nomura International plc 188,100株（2.16%）-0.13% |
| 03/23 | 1,700 | 1,762 | 1,697 | 1,709 | -0.23% | 55,300 | 148億4608万 | -4.79% |
| 03/19 | （5%ルール）野村アセットマネジメント（4.07%）野村證券（2.9%） |
| 03/19 | 1,783 | 1,818 | 1,713 | 1,713 | -6.03% | 56,900 | 148億8083万 | -4.89% |
| 03/18 | 1,740 | 1,830 | 1,740 | 1,823 | +4.47% | 29,200 | 158億3640万 | +0.72% |
| 03/17 | 1,790 | 1,796 | 1,744 | 1,745 | -2.51% | 24,900 | 151億5881万 | -3.7% |
| 03/16 | 1,770 | 1,805 | 1,763 | 1,790 | +0.11% | 15,300 | 155億4973万 | -1.38% |
| 03/13 | 1,735 | 1,789 | 1,723 | 1,788 | +0.73% | 41,000 | 155億3235万 | -1.76% |
| 03/13 | （空売り報告）Nomura International plc 199,100株（2.29%）-0.01% |
| 03/12 | 1,852 | 1,852 | 1,761 | 1,775 | -4.16% | 60,100 | 154億1942万 | -2.63% |
| 03/12 | （空売り報告）Nomura International plc 200,600株（2.3%）+0.05% |
| 03/11 | 1,839 | 1,888 | 1,839 | 1,852 | +0.43% | 55,700 | 160億8832万 | +1.09% |
| 03/10 | 1,797 | 1,852 | 1,768 | 1,844 | +3.19% | 58,500 | 160億1882万 | +0.22% |
| 03/10 | （空売り報告）Nomura International plc 195,900株（2.25%）-0.06% |
| 03/09 | 1,728 | 1,795 | 1,698 | 1,787 | -0.22% | 102,100 | 155億2366万 | -3.25% |
| 03/09 | （空売り報告）Nomura International plc 201,000株（2.31%）+0.05% |
| 03/06 | 1,708 | 1,800 | 1,700 | 1,791 | +4.13% | 97,900 | 155億5841万 | -3.61% |
| 03/06 | （空売り報告）Nomura International plc 196,500株（2.26%）+0.09% |
| 03/05 | 1,738 | 1,788 | 1,715 | 1,720 | +0.64% | 222,300 | 149億4164万 | -8.12% |
| 03/05 | （空売り報告）Nomura International plc 188,900株（2.17%）-0.24% |
| 03/04 | 1,688 | 1,731 | 1,651 | 1,709 | -1.1% | 134,500 | 148億4608万 | -9.62% |
| 03/03 | 1,800 | 1,810 | 1,691 | 1,728 | -4% | 262,800 | 150億1113万 | -9.62% |
| 03/03 | （空売り報告）Nomura International plc 209,500株（2.41%）+0.14% |
| 03/02 | 1,788 | 1,869 | 1,788 | 1,800 | -1.85% | 169,300 | 156億3660万 | -7.12% |
| 03/02 | （空売り報告）Nomura International plc 197,300株（2.27%）-0.08% |
| 02/27 | 1,842 | 1,867 | 1,738 | 1,834 | -0.33% | 492,000 | 159億3195万 | -6.38% |
| 02/26 | 1,798 | 1,861 | 1,768 | 1,840 | +2.85% | 114,600 | 159億8408万 | -6.93% |
| 02/26 | （空売り報告）Nomura International plc 204,300株（2.35%）-0.16% |
| 02/25 | 1,797 | 1,839 | 1,789 | 1,789 | 0% | 99,800 | 155億4104万 | -10.37% |
| 02/25 | （空売り報告）Nomura International plc 218,600株（2.51%）+0.09% |
| 02/24 | 1,830 | 1,847 | 1,740 | 1,789 | -3.24% | 181,700 | 155億4104万 | -11.39% |
| 02/24 | （空売り報告）Nomura International plc 210,600株（2.42%）+0.3% |
| 02/20 | 1,848 | 1,887 | 1,830 | 1,849 | +0.33% | 146,700 | 160億6226万 | -9.45% |
| 02/20 | （空売り報告）Nomura International plc 184,200株（2.12%）+0.06% |
| 02/19 | （空売り報告）Nomura International plc 179,700株（2.06%）+0.6% |
| 02/18 | （空売り報告）Nomura International plc 126,900株（1.46%）+0.09% |
| 02/17 | （空売り報告）Nomura International plc 119,500株（1.37%）+0.13% |
| 02/16 | （空売り報告）Nomura International plc 108,100株（1.24%）+0.49% |
| 02/13 | （IR情報）16:00 2025年12月期決算説明資料・事業計画及び成長可能性に関する事項 |
| 02/13 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）16:00 取締役及び監査等委員である取締役の異動に関するお知らせ |
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。
