| 2026 |
| 06/23 | 3,790 | 3,790 | 3,460 | 3,510 | -7.99% | 88,800 | 531億8941万 | +17.79% |
| 06/22 | 3,765 | 3,850 | 3,750 | 3,815 | +2.28% | 53,000 | 578億1128万 | +29.94% |
| 06/19 | 3,755 | 3,875 | 3,665 | 3,730 | +1.22% | 71,000 | 565億2322万 | +29.51% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 180,123株（1.18%）-0.02% |
| 06/18 | 3,690 | 3,805 | 3,650 | 3,685 | +1.1% | 56,000 | 558億4131万 | +30.07% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 181,923株（1.2%）+0.01% |
| 06/17 | 3,460 | 3,680 | 3,410 | 3,645 | +3.26% | 76,100 | 552億3516万 | +30.27% |
| 06/16 | 3,610 | 3,760 | 3,495 | 3,530 | -3.16% | 98,000 | 534億9249万 | +27.71% |
| 06/15 | 3,385 | 3,700 | 3,360 | 3,645 | +14.8% | 222,500 | 552億3516万 | +33.32% |
| 06/12 | 3,000 | 3,225 | 2,958 | 3,175 | +7.85% | 84,400 | 481億1293万 | +17.64% |
| 06/11 | 2,998 | 3,010 | 2,876 | 2,944 | -2.68% | 40,600 | 446億1243万 | +9.81% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 181,123株（1.19%）-0.02% |
| 06/10 | 3,050 | 3,200 | 2,961 | 3,025 | +0.93% | 101,400 | 458億3988万 | +13.08% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 183,523株（1.21%）+0.03% |
| 06/09 | 2,827 | 3,005 | 2,827 | 2,997 | +7.92% | 78,900 | 454億1557万 | +12.67% |
| 06/08 | 2,658 | 2,792 | 2,641 | 2,777 | -1.1% | 47,700 | 420億8176万 | +4.91% |
| 06/05 | 2,720 | 2,817 | 2,661 | 2,808 | +4.19% | 47,900 | 425億5153万 | +6.2% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 179,623株（1.18%）-0.04% |
| 06/04 | 2,649 | 2,710 | 2,626 | 2,695 | +0.86% | 20,600 | 408億3916万 | +2.04% |
| 06/03 | 2,689 | 2,700 | 2,631 | 2,672 | +0.07% | 21,000 | 404億9063万 | +1.14% |
| 06/02 | 2,726 | 2,758 | 2,609 | 2,670 | -2.02% | 46,000 | 404億6032万 | +1.1% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 186,223株（1.22%）+0.15% |
| 06/01 | 2,777 | 2,810 | 2,690 | 2,725 | +1.79% | 43,700 | 412億9377万 | +3.18% |
| 05/29 | 2,662 | 2,747 | 2,662 | 2,677 | +2.41% | 47,500 | 405億6640万 | +1.44% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 163,123株（1.07%）-0.11% |
| 05/28 | 2,569 | 2,634 | 2,492 | 2,614 | +0.73% | 22,600 | 396億1171万 | -0.8% |
| 05/27 | 2,719 | 2,750 | 2,595 | 2,595 | -4.35% | 27,400 | 393億2379万 | -1.44% |
| 05/26 | （5%ルール）シンプレクス・アセット・マネジメント（10.68%） |
| 05/26 | 2,646 | 2,713 | 2,626 | 2,713 | +2.57% | 28,000 | 411億1193万 | +2.84% |
| 05/25 | 2,500 | 2,671 | 2,500 | 2,645 | +8.27% | 38,100 | 400億8148万 | +0.34% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 179,323株（1.18%）+0.28% |
| 05/22 | 2,418 | 2,455 | 2,418 | 2,443 | +1.03% | 11,900 | 370億2044万 | -7.22% |
| 05/21 | 2,343 | 2,442 | 2,343 | 2,418 | +2.85% | 19,300 | 366億4159万 | -8.3% |
| 05/20 | 2,385 | 2,396 | 2,270 | 2,351 | -2.12% | 49,200 | 356億2630万 | -10.98% |
| 05/19 | 2,424 | 2,489 | 2,381 | 2,402 | -0.78% | 54,300 | 363億9913万 | -9.22% |
| 05/18 | 2,601 | 2,650 | 2,405 | 2,421 | -5.1% | 60,100 | 366億8705万 | -8.68% |
| 05/15 | （IR情報）14:50 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
| 05/15 | （IR情報）14:50 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 2,867 | 2,899 | 2,522 | 2,551 | -9.44% | 83,000 | 386億5703万 | -3.84% |
| 05/14 | 2,781 | 2,850 | 2,780 | 2,817 | +0.97% | 34,000 | 426億8791万 | +6.38% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 137,123株（0.9%）+0.04% |
| 05/13 | 2,784 | 2,850 | 2,740 | 2,790 | +0.22% | 26,000 | 422億7876万 | +6% |
| 05/12 | 2,760 | 2,802 | 2,736 | 2,784 | +0.87% | 26,400 | 421億8784万 | +6.38% |
| 05/11 | 2,730 | 2,768 | 2,696 | 2,760 | +1.17% | 17,000 | 418億2415万 | +5.99% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 131,623株（0.86%）-0.1% |
| 05/08 | 2,769 | 2,794 | 2,700 | 2,728 | -2.85% | 16,700 | 413億3923万 | +5.45% |
| 05/07 | 2,716 | 2,837 | 2,704 | 2,808 | +6.28% | 26,500 | 425億5153万 | +9.13% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 145,823株（0.96%）-0.15% |
| 05/01 | 2,676 | 2,679 | 2,636 | 2,642 | -1.27% | 14,000 | 400億3602万 | +3.28% |
| 04/30 | 2,654 | 2,681 | 2,628 | 2,676 | -1.04% | 32,000 | 405億5124万 | +4.86% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 168,823株（1.11%）+0.11% |
| 04/28 | 2,733 | 2,733 | 2,670 | 2,704 | -1.17% | 21,800 | 409億7555万 | +6.33% |
| 04/27 | 2,714 | 2,799 | 2,714 | 2,736 | +1.33% | 36,300 | 414億6046万 | +8.06% |
| 04/24 | 2,629 | 2,716 | 2,629 | 2,700 | +2.08% | 18,200 | 409億1493万 | +7.31% |
| 04/23 | 2,652 | 2,666 | 2,585 | 2,645 | -1.2% | 22,500 | 400億8148万 | +5.46% |
| 04/22 | 2,670 | 2,681 | 2,633 | 2,677 | +0.26% | 15,000 | 405億6640万 | +6.87% |
| 04/21 | 2,600 | 2,680 | 2,591 | 2,670 | +3.65% | 25,600 | 404億6032万 | +6.93% |
| 04/20 | 2,635 | 2,649 | 2,573 | 2,576 | -0.35% | 17,100 | 390億3587万 | +3.5% |
| 04/17 | 2,680 | 2,716 | 2,585 | 2,585 | -4.19% | 23,100 | 391億7226万 | +4.11% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 151,723株（1%）+0.03% |
| 04/16 | 2,670 | 2,715 | 2,670 | 2,698 | +1.09% | 17,900 | 408億8462万 | +8.92% |
| 04/15 | 2,633 | 2,669 | 2,617 | 2,669 | +3.21% | 22,600 | 404億4517万 | +8.19% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 147,123株（0.97%）-0.03% |
| 04/14 | 2,543 | 2,593 | 2,538 | 2,586 | +2.01% | 18,600 | 391億8741万 | +5.21% |
| 04/13 | 2,510 | 2,548 | 2,490 | 2,535 | +0.72% | 27,700 | 384億1457万 | +3.51% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 151,723株（1%）+0.06% |
| 04/10 | 2,500 | 2,530 | 2,490 | 2,517 | +1.7% | 14,200 | 381億4181万 | +2.78% |
| 04/09 | 2,508 | 2,535 | 2,474 | 2,475 | -2.14% | 14,100 | 375億535万 | +0.98% |
| 04/08 | 2,505 | 2,549 | 2,505 | 2,529 | +3.01% | 17,800 | 383億2365万 | +3.18% |
| 04/07 | 2,442 | 2,479 | 2,432 | 2,455 | +0.7% | 7,300 | 372億228万 | -0.04% |
| 04/06 | 2,410 | 2,474 | 2,410 | 2,438 | +0.37% | 16,600 | 369億4467万 | -1.3% |
| 04/03 | 2,415 | 2,534 | 2,402 | 2,429 | +0.7% | 16,600 | 368億828万 | -2.37% |
| 04/02 | 2,462 | 2,477 | 2,400 | 2,412 | -1.51% | 11,400 | 365億5067万 | -3.75% |
| 04/01 | 2,390 | 2,449 | 2,383 | 2,449 | +4.66% | 14,600 | 371億1136万 | -3.24% |
| 03/31 | 2,350 | 2,375 | 2,328 | 2,340 | -1.02% | 11,100 | 354億5961万 | -8.27% |
| 03/30 | 2,306 | 2,383 | 2,304 | 2,364 | -3.23% | 29,400 | 358億2329万 | -7.94% |
| 03/27 | 2,469 | 2,480 | 2,426 | 2,443 | -1.73% | 69,200 | 370億2044万 | -5.53% |
| 03/26 | 2,470 | 2,491 | 2,458 | 2,486 | +0.81% | 44,000 | 376億7204万 | -4.31% |
| 03/25 | 2,486 | 2,503 | 2,458 | 2,466 | +1.99% | 29,200 | 373億6897万 | -5.3% |
| 03/24 | 2,403 | 2,427 | 2,387 | 2,418 | +2.98% | 24,700 | 366億4159万 | -7.43% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 142,823株（0.94%）+0.13% |
| 03/23 | 2,400 | 2,400 | 2,309 | 2,348 | -5.25% | 23,100 | 355億8084万 | -10.35% |
| 03/19 | 2,535 | 2,545 | 2,474 | 2,478 | -4.14% | 27,500 | 375億5081万 | -5.82% |
| 03/18 | 2,531 | 2,597 | 2,517 | 2,585 | +4.19% | 20,500 | 391億7226万 | -1.93% |
| 03/17 | 2,496 | 2,534 | 2,481 | 2,481 | +0.81% | 29,300 | 375億9628万 | -5.88% |
| 03/16 | 2,430 | 2,474 | 2,430 | 2,461 | +0.94% | 20,900 | 372億9320万 | -6.78% |
| 03/13 | （IR情報）14:30 取締役の異動に関するお知らせ |
| 03/13 | 2,372 | 2,443 | 2,372 | 2,438 | +0.66% | 23,900 | 369億4467万 | -7.76% |
| 03/12 | 2,427 | 2,463 | 2,408 | 2,422 | -1.14% | 30,500 | 367億221万 | -8.43% |
| 03/11 | 2,467 | 2,488 | 2,445 | 2,450 | -0.2% | 22,400 | 371億2651万 | -7.34% |
| 03/10 | 2,404 | 2,461 | 2,402 | 2,455 | +4.29% | 38,500 | 372億228万 | -6.97% |
| 03/09 | 2,349 | 2,384 | 2,277 | 2,354 | -6.99% | 58,100 | 356億7176万 | -10.63% |
| 03/06 | 2,529 | 2,549 | 2,493 | 2,531 | -1.86% | 18,400 | 383億5396万 | -3.87% |
| 03/05 | 2,571 | 2,639 | 2,529 | 2,579 | +4.24% | 28,700 | 390億8134万 | -1.71% |
| 03/04 | 2,543 | 2,575 | 2,417 | 2,474 | -6.39% | 61,600 | 374億9020万 | -5.36% |
| 03/03 | 2,758 | 2,766 | 2,640 | 2,643 | -5.51% | 58,300 | 400億5117万 | +1.34% |
| 03/02 | 2,801 | 2,816 | 2,742 | 2,797 | -3.42% | 33,400 | 423億8484万 | +7.62% |
| 02/27 | 2,848 | 2,903 | 2,826 | 2,896 | +0.73% | 26,600 | 438億8505万 | +12.12% |
| 02/26 | 3,000 | 3,020 | 2,851 | 2,875 | -5.74% | 55,800 | 435億6683万 | +12.3% |
| 02/25 | 2,970 | 3,070 | 2,931 | 3,050 | +3.95% | 78,100 | 462億1872万 | +20.22% |
| 02/24 | 2,802 | 2,970 | 2,787 | 2,934 | +5.88% | 45,900 | 444億6089万 | +16.89% |
| 02/20 | 2,826 | 2,829 | 2,728 | 2,771 | -1.95% | 24,200 | 419億9084万 | +11.42% |
| 02/19 | 2,733 | 2,830 | 2,715 | 2,826 | +3.37% | 27,200 | 428億2429万 | +14.41% |
| 02/18 | 2,653 | 2,744 | 2,653 | 2,734 | +3.95% | 28,300 | 414億3016万 | +11.55% |
| 02/17 | 2,660 | 2,672 | 2,607 | 2,630 | -1.2% | 25,200 | 398億5417万 | +8.05% |
| 02/16 | （IR情報）15:00 株主優待制度拡充に関するお知らせ |
| 02/16 | 2,581 | 2,698 | 2,580 | 2,662 | +2.42% | 52,300 | 403億3909万 | +9.91% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 122,923株（0.81%）+0.02% |
| 02/13 | 2,649 | 2,664 | 2,580 | 2,599 | -1.59% | 38,600 | 393億8441万 | +7.93% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 120,823株（0.79%）-0.02% |
| 02/12 | 2,623 | 2,670 | 2,611 | 2,641 | +1.54% | 43,500 | 400億2086万 | +10.23% |
| 02/10 | 2,616 | 2,663 | 2,585 | 2,601 | +0.54% | 23,900 | 394億1472万 | +9.29% |
| 02/09 | 2,600 | 2,629 | 2,571 | 2,587 | +0.08% | 28,400 | 392億257万 | +9.39% |
| 02/06 | 2,528 | 2,589 | 2,512 | 2,585 | +2.17% | 27,700 | 391億7226万 | +9.95% |
| 02/05 | 2,544 | 2,560 | 2,492 | 2,530 | +1.44% | 32,300 | 383億3881万 | +8.26% |
| 02/04 | 2,392 | 2,502 | 2,391 | 2,494 | +3.79% | 48,100 | 377億9327万 | +7.27% |
| 02/03 | 2,333 | 2,403 | 2,324 | 2,403 | +3.13% | 40,500 | 364億1429万 | +3.8% |
| 02/02 | 2,350 | 2,394 | 2,330 | 2,330 | +0.73% | 65,300 | 353億807万 | +1% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,371 | 2,396 | 2,247 | 2,313 | -1.62% | 69,800 | 350億5046万 | +0.39% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 123,423株（0.81%）+0.11% |
| 01/29 | 2,305 | 2,383 | 2,305 | 2,351 | +2% | 26,500 | 356億2630万 | +2.22% |
| 01/28 | 2,330 | 2,330 | 2,292 | 2,305 | -0.26% | 16,500 | 349億2923万 | +0.48% |
| 01/27 | 2,338 | 2,358 | 2,311 | 2,311 | -1.15% | 16,900 | 350億2015万 | +0.92% |
| 01/26 | 2,387 | 2,408 | 2,292 | 2,338 | -2.62% | 36,900 | 354億2930万 | +2.41% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 106,223株（0.7%）+0.05% |
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。
