| 2026 |
| 05/12 | 3,645 | 3,650 | 3,645 | 3,650 | +0.41% | 400 | 813億261万 | -0.11% |
| 05/11 | 3,615 | 3,635 | 3,615 | 3,635 | +0.97% | 1,000 | 809億6849万 | -0.47% |
| 05/08 | 3,660 | 3,660 | 3,565 | 3,600 | -1.77% | 7,000 | 801億8887万 | -1.42% |
| 05/07 | （5%ルール）Effissimo Capital Management Pte.Ltd.（53.15%） |
| 05/07 | 3,615 | 3,670 | 3,615 | 3,665 | +0.83% | 1,300 | 816億3673万 | +0.25% |
| 04/30 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 200 | 809億6849万 | -0.66% |
| 04/28 | 3,620 | 3,630 | 3,620 | 3,630 | -0.14% | 500 | 808億5711万 | -0.87% |
| 04/27 | 3,590 | 3,665 | 3,590 | 3,635 | -0.41% | 800 | 809億6849万 | -0.76% |
| 04/24 | 3,650 | 3,650 | 3,650 | 3,650 | -1.35% | 200 | 813億261万 | -0.63% |
| 04/23 | 3,700 | 3,700 | 3,700 | 3,700 | -1.73% | 100 | 824億1634万 | +0.52% |
| 04/21 | 3,685 | 3,765 | 3,675 | 3,765 | +2.31% | 1,900 | 838億6420万 | +2.09% |
| 04/20 | 3,680 | 3,765 | 3,680 | 3,680 | 0% | 1,600 | 819億7085万 | -0.38% |
| 04/17 | 3,750 | 3,750 | 3,680 | 3,680 | -1.87% | 1,300 | 819億7085万 | -0.59% |
| 04/16 | 3,735 | 3,750 | 3,735 | 3,750 | +0.27% | 200 | 835億3008万 | +1.02% |
| 04/15 | 3,750 | 3,750 | 3,740 | 3,740 | +1.63% | 600 | 833億733万 | +0.46% |
| 04/14 | 3,665 | 3,680 | 3,665 | 3,680 | +0.41% | 300 | 819億7085万 | -1.5% |
| 04/13 | 3,695 | 3,695 | 3,665 | 3,665 | -0.81% | 600 | 816億3673万 | -2.29% |
| 04/10 | 3,700 | 3,700 | 3,695 | 3,695 | -0.27% | 500 | 823億497万 | -1.91% |
| 04/09 | 3,695 | 3,785 | 3,695 | 3,705 | +0.27% | 1,900 | 825億2771万 | -2.06% |
| 04/08 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 823億497万 | -2.71% |
| 04/07 | 3,620 | 3,695 | 3,620 | 3,695 | +0.14% | 700 | 823億497万 | -3.12% |
| 04/06 | 3,485 | 3,825 | 3,485 | 3,690 | +5.88% | 4,700 | 821億9359万 | -3.66% |
| 04/03 | 3,480 | 3,485 | 3,350 | 3,485 | +2.2% | 6,800 | 776億2728万 | -9.39% |
| 04/02 | 3,585 | 3,585 | 3,410 | 3,410 | -4.88% | 8,100 | 759億5668万 | -11.89% |
| 04/01 | 3,610 | 3,610 | 3,580 | 3,585 | -1.24% | 2,300 | 798億5475万 | -8.01% |
| 03/31 | 3,595 | 3,630 | 3,595 | 3,630 | +0.83% | 1,000 | 808億5711万 | -7.35% |
| 03/30 | 3,610 | 3,640 | 3,550 | 3,600 | -1.23% | 4,000 | 801億8887万 | -8.54% |
| 03/27 | 3,705 | 3,705 | 3,640 | 3,645 | -1.35% | 2,700 | 811億9123万 | -7.86% |
| 03/26 | 3,690 | 3,735 | 3,690 | 3,695 | -0.94% | 1,200 | 823億497万 | -7.02% |
| 03/25 | 3,705 | 3,785 | 3,705 | 3,730 | +0.13% | 4,900 | 830億8458万 | -6.49% |
| 03/24 | 3,610 | 3,775 | 3,610 | 3,725 | +1.92% | 6,100 | 829億7321万 | -6.97% |
| 03/23 | 3,935 | 3,940 | 3,205 | 3,655 | -5.43% | 161,800 | 814億1398万 | -9.06% |
| 03/18 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 100 | 860億9166万 | -4.24% |
| 03/17 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 400 | 860億9166万 | -4.45% |
| 03/16 | 3,850 | 3,865 | 3,850 | 3,865 | -1.28% | 500 | 860億9166万 | -4.66% |
| 03/13 | 3,915 | 3,925 | 3,915 | 3,915 | +0.77% | 2,400 | 872億540万 | -3.64% |
| 03/12 | （5%ルール）Effissimo Capital Management Pte.Ltd.（53.15%） |
| 03/12 | 3,915 | 3,915 | 3,885 | 3,885 | -1.02% | 1,700 | 865億3716万 | -4.55% |
| 03/11 | 4,000 | 4,000 | 3,900 | 3,925 | -2.85% | 3,000 | 874億2815万 | -3.75% |
| 03/10 | 4,060 | 4,060 | 4,040 | 4,040 | -0.12% | 1,300 | 899億8973万 | -1.1% |
| 03/09 | 4,075 | 4,075 | 4,045 | 4,045 | -0.49% | 3,100 | 901億111万 | -1.03% |
| 03/09 | （IR情報）8:30 その他の関係会社であるECMマスターファンドSPV 3による当社株式に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 03/06 | 4,070 | 4,075 | 4,065 | 4,065 | 0% | 19,000 | 905億4660万 | -0.59% |
| 03/05 | 4,085 | 4,085 | 4,040 | 4,065 | -0.61% | 3,300 | 905億4660万 | -0.61% |
| 03/04 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 29,600 | 911億347万 | -0.02% |
| 03/03 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 17,500 | 911億347万 | -0.02% |
| 03/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 13,300 | 911億347万 | -0.02% |
| 02/27 | 4,090 | 4,165 | 4,090 | 4,090 | 0% | 170,600 | 911億347万 | -0.02% |
| 02/26 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 12,500 | 911億347万 | +0.07% |
| 02/25 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 12,000 | 911億347万 | +0.2% |
| 02/24 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 13,200 | 912億1484万 | +0.42% |
| 02/20 | （IR情報）15:30 株主優待制度の廃止に関するお知らせ |
| 02/20 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 9,700 | 911億347万 | +0.42% |
| 02/19 | 4,095 | 4,095 | 4,090 | 4,095 | +0.12% | 11,000 | 912億1484万 | +0.64% |
| 02/18 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 39,900 | 911億347万 | +0.64% |
| 02/17 | （IR情報）15:30 その他の関係会社であるECMマスターファンドSPV3による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/17 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 4,900 | 911億347万 | +0.71% |
| 02/16 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 1,200 | 911億347万 | +0.79% |
| 02/13 | 4,090 | 4,095 | 4,090 | 4,095 | 0% | 7,500 | 912億1484万 | +0.99% |
| 02/12 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 72,400 | 912億1484万 | +1.09% |
| 02/10 | （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) |
| 02/10 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,100 | 911億347万 | +1.04% |
| 02/09 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 2,700 | 911億347万 | +1.11% |
| 02/06 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 20,400 | 911億347万 | +1.19% |
| 02/05 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 28,500 | 911億347万 | +1.26% |
| 02/04 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 16,100 | 911億347万 | +1.34% |
| 02/03 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 8,600 | 911億347万 | +1.41% |
| 02/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 20,800 | 911億347万 | +1.49% |
| 01/30 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,200 | 911億347万 | +1.56% |
| 01/29 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 24,200 | 911億347万 | +1.61% |
| 01/28 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 105,700 | 911億347万 | +1.69% |
| 01/27 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 14,300 | 911億347万 | +1.77% |
| 01/26 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 11,500 | 911億347万 | +1.82% |
| 01/23 | （IR情報）17:00 その他の関係会社であるECMマスターファンドSPV 3による当社株式に対する公開買付けに関する意見表明(留保)のお知らせ |
| 01/23 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 33,700 | 911億347万 | +1.89% |
| 01/22 | 4,090 | 4,110 | 4,090 | 4,090 | +2.63% | 447,600 | 911億347万 | +1.97% |
| 01/22 | （IR情報）8:30 ECMマスターファンドSPV 3による当社株式に対する公開買付けの開始に関するお知らせ |
| 01/21 | 3,975 | 3,990 | 3,975 | 3,985 | +0.13% | 4,800 | 887億6463万 | -0.57% |
| 01/20 | 3,965 | 3,985 | 3,965 | 3,980 | -0.38% | 17,200 | 886億5325万 | -0.72% |
| 01/19 | 3,975 | 3,995 | 3,975 | 3,995 | +0.63% | 11,800 | 889億8737万 | -0.4% |
| 01/16 | 3,970 | 3,975 | 3,970 | 3,970 | 0% | 4,700 | 884億3051万 | -1.02% |
| 01/15 | 3,995 | 4,000 | 3,965 | 3,970 | -0.5% | 30,600 | 884億3051万 | -1.05% |
| 01/14 | 4,005 | 4,010 | 3,985 | 3,990 | -0.5% | 32,500 | 888億7600万 | -0.6% |
| 01/13 | 4,005 | 4,015 | 4,005 | 4,010 | +0.12% | 7,800 | 893億2149万 | -0.1% |
| 01/09 | 4,010 | 4,010 | 4,005 | 4,005 | -0.12% | 5,100 | 892億1012万 | -0.22% |
| 01/08 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 39,500 | 893億2149万 | -0.1% |
| 01/07 | 4,015 | 4,020 | 4,015 | 4,015 | 0% | 14,500 | 894億3287万 | +0.02% |
| 01/06 | 4,015 | 4,020 | 4,010 | 4,015 | +0.12% | 12,500 | 894億3287万 | +0.02% |
| 01/05 | 4,015 | 4,020 | 4,010 | 4,010 | -0.12% | 10,300 | 893億2149万 | -0.1% |
| 2025 |
| 12/30 | 4,015 | 4,030 | 4,010 | 4,015 | 0% | 8,300 | 894億3287万 | +0.02% |
| 12/29 | 4,015 | 4,020 | 4,010 | 4,015 | +0.25% | 6,900 | 894億3287万 | +0.05% |
| 12/26 | 4,015 | 4,015 | 4,005 | 4,005 | -0.37% | 29,900 | 892億1012万 | -0.17% |
| 12/25 | 4,020 | 4,020 | 4,015 | 4,020 | -0.12% | 2,100 | 895億4424万 | +0.2% |
| 12/24 | 4,020 | 4,025 | 4,005 | 4,025 | +0.12% | 19,900 | 896億5561万 | +0.32% |
| 12/23 | 4,010 | 4,025 | 4,010 | 4,020 | -0.12% | 2,400 | 895億4424万 | +0.22% |
| 12/22 | 4,015 | 4,035 | 4,005 | 4,025 | 0% | 15,700 | 896億5561万 | +0.37% |
| 12/19 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 12/19 | 4,010 | 4,060 | 4,010 | 4,025 | +0.12% | 12,300 | 896億5561万 | +0.37% |
| 12/18 | 4,015 | 4,020 | 4,015 | 4,020 | -0.12% | 6,000 | 895億4424万 | +0.5% |
| 12/17 | 4,015 | 4,025 | 4,015 | 4,025 | +0.12% | 2,500 | 896億5561万 | +0.9% |
| 12/16 | 4,015 | 4,025 | 4,015 | 4,020 | +0.12% | 7,400 | 895億4424万 | +1.06% |
| 12/15 | 4,000 | 4,015 | 4,000 | 4,015 | +0.12% | 32,400 | 894億3287万 | +1.11% |
| 12/12 | 4,010 | 4,015 | 4,010 | 4,010 | -0.12% | 6,900 | 893億2149万 | +1.11% |
| 12/11 | 4,010 | 4,025 | 4,010 | 4,015 | -0.12% | 18,200 | 894億3287万 | +1.31% |
| 12/10 | 4,005 | 4,025 | 4,000 | 4,020 | +0.25% | 10,900 | 895億4424万 | +1.54% |
| 12/09 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 13,700 | 893億2149万 | +1.39% |
| 12/08 | 4,005 | 4,015 | 4,000 | 4,000 | -0.12% | 40,900 | 890億9875万 | +1.21% |
| 12/05 | 4,005 | 4,010 | 3,995 | 4,005 | 0% | 38,800 | 892億1012万 | +1.42% |
| 12/04 | 4,005 | 4,010 | 4,000 | 4,005 | 0% | 41,100 | 892億1012万 | +1.5% |
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。
