日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/29	（IR情報）16:40 譲渡制限付株式としての自己株式処分及び業績連動型株式報酬制度に基づく自己株式処分に関するお知らせ
09/29	3,560	3,635	3,500	3,600	-0.55%	325,800	-	-7.86%
09/28	（IR情報）15:30 事業計画及び成長可能性に関する説明資料
09/28	3,600	3,690	3,560	3,620	-1.36%	372,800	-	-7.58%
09/25	（5%ルール）みずほ信託銀行（1.15%）みずほ証券（2.85%）アセットマネジメントOne（1.77%）
09/25	3,650	3,700	3,605	3,670	-2.13%	552,500	-	-6.16%
09/24	3,800	3,825	3,735	3,750	-2.98%	524,900	-	-3.87%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 884,963株（1.48%）-0.08%
09/18	3,970	3,970	3,820	3,865	-0.9%	392,600	-	-0.51%
09/17	3,745	3,905	3,745	3,900	+3.59%	224,900	-	+0.93%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 935,363株（1.56%）-0.1%
09/16	3,920	3,945	3,730	3,765	-4.2%	443,800	-	-1.49%
09/15	4,025	4,070	3,885	3,930	-0.63%	394,200	-	+3.86%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 992,663株（1.66%）-0.07%
09/14	（自社株買い）取締役会(2026年8月13日)での決議状況(取得期間2026年8月14日～2027年2月12日)
09/14	3,840	3,985	3,825	3,955	+2.73%	645,900	-	+5.89%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,036,463株（1.73%）-0.08%
09/11	3,790	3,930	3,790	3,850	+0.26%	446,100	-	+4.45%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,086,163株（1.81%）+0.05%
09/10	3,690	3,875	3,690	3,840	+2.95%	511,700	-	+5.49%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,053,380株（1.76%）+0.12%
09/09	3,660	3,845	3,650	3,730	+0.81%	494,500	-	+3.81%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 985,994株（1.64%）+0.14%
09/08	3,770	3,830	3,665	3,700	-3.14%	625,800	-	+4.34%
09/07	3,935	3,960	3,785	3,820	-7.84%	640,700	-	+9.14%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 900,994株（1.5%）+0.03%
09/04	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/04	4,145	4,210	4,050	4,145	+4.54%	660,700	-	+20.11%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 882,794株（1.47%）-0.03%
09/03	3,965	4,025	3,885	3,965	0%	532,200	-	+16.96%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 899,994株（1.5%）+0.04%
09/02	3,990	4,070	3,930	3,965	-5.26%	1,111,000	-	+18.75%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 875,494株（1.46%）+0.13%
09/01	4,420	4,450	4,150	4,185	-4.01%	1,065,700	-	+27.47%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 797,194株（1.33%）+0.1%
08/31	4,505	4,545	4,345	4,360	-1.69%	689,400	-	+35.49%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 740,394株（1.23%）+0.06%
08/28	4,400	4,585	4,350	4,435	+4.85%	1,149,000	-	+41.24%
08/27	3,950	4,320	3,895	4,230	+10.88%	1,657,000	-	+38.46%
08/26	3,850	3,850	3,720	3,815	-1.55%	479,200	-	+27.89%
08/25	3,900	3,925	3,805	3,875	-1.15%	714,100	-	+32.34%
08/24	（IR情報）15:30 定款一部変更に関するお知らせ
08/24	3,850	3,925	3,780	3,920	+3.7%	977,300	-	+36.63%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 703,596株（1.17%）-0.11%
08/21	3,815	3,905	3,750	3,780	-1.95%	493,500	-	+34.42%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 767,996株（1.28%）-0.05%
08/20	3,535	3,870	3,505	3,855	+11.26%	878,200	-	+39.83%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 799,996株（1.33%）-0.07%
08/19	3,520	3,630	3,460	3,465	+1.32%	610,400	-	+28.57%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 840,524株（1.4%）+0.09%
08/18	3,280	3,475	3,270	3,420	+2.09%	650,300	-	+29.06%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 788,824株（1.31%）+0.06%
08/17	3,480	3,640	3,350	3,350	+0.15%	1,366,100	-	+28.7%
08/14	3,115	3,345	3,115	3,345	+17.62%	941,400	-	+30.72%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 752,491株（1.25%）-0.06%
08/13	（IR情報）15:30 2026年6月期決算説明資料
08/13	（IR情報）15:30 2026年6月期連結業績と前期実績値及び業績予想との差異に関するお知らせ
08/13	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/13	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/13	（IR情報）15:30 株式給付信託(J-ESOP)への追加拠出に関するお知らせ
08/13	2,808	2,876	2,745	2,844	+1.14%	834,000	-	+13.08%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 784,991株（1.31%）-0.1%
08/12	2,723	2,821	2,716	2,812	+3.27%	544,900	-	+12.84%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 843,491株（1.41%）-0.09%
08/10	2,604	2,743	2,517	2,723	-0.33%	563,800	-	+10.24%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 896,991株（1.5%）-0.1%
08/07	2,682	2,758	2,660	2,732	+1.49%	453,400	-	+11.69%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 961,991株（1.6%）-0.17%
08/06	2,613	2,704	2,602	2,692	+1.09%	357,400	-	+11.19%
08/05	2,573	2,663	2,565	2,663	+4.35%	350,300	-	+11.42%
08/04	2,522	2,620	2,487	2,552	+0.08%	302,300	-	+7.95%
08/03	2,549	2,587	2,498	2,550	-1.89%	409,500	-	+8.88%
07/31	2,378	2,647	2,365	2,599	-0.35%	435,200	-	+12.27%
07/30	2,655	2,768	2,580	2,608	-3.59%	498,700	-	+14.04%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,059,791株（1.77%）-0.11%
07/29	2,530	2,705	2,483	2,705	+5.54%	873,100	-	+19.74%
07/28	2,555	2,582	2,474	2,563	+0.51%	430,900	-	+15.19%
07/27	2,455	2,579	2,441	2,550	+6.03%	479,800	-	+15.8%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,129,791株（1.88%）-0.03%
07/24	2,284	2,408	2,278	2,405	+3.09%	324,300	-	+10.32%
07/23	2,335	2,335	2,281	2,333	-3.28%	390,600	-	+7.91%
07/22	2,417	2,444	2,332	2,412	-1.55%	501,600	-	+12.4%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,141,991株（1.91%）+0.03%
07/21	2,450	2,495	2,408	2,450	+1.79%	299,000	-	+15.29%
07/17	2,420	2,454	2,364	2,407	-2.94%	419,400	-	+14.35%
07/16	2,424	2,498	2,416	2,480	+3.08%	435,000	-	+19.12%
07/15	2,278	2,423	2,262	2,406	+3.93%	531,700	-	+16.68%
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,128,074株（1.88%）-0.07%
07/14	2,342	2,387	2,298	2,315	-0.6%	440,300	-	+13.15%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,167,746株（1.95%）+0.06%
07/13	2,210	2,338	2,173	2,329	+3.51%	452,400	-	+14.56%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,133,546株（1.89%）+0.14%
07/10	2,245	2,294	2,226	2,250	+0.31%	216,000	-	+11.22%
07/09	2,233	2,288	2,223	2,243	-0.4%	270,200	-	+11.09%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,051,446株（1.75%）+0.07%
07/08	2,310	2,374	2,212	2,252	-0.44%	348,400	-	+11.76%
07/07	2,270	2,311	2,229	2,262	-0.09%	294,800	-	+12.2%
07/06	2,144	2,264	2,140	2,264	+6.59%	520,200	-	+12.08%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,004,346株（1.68%）-0.13%
07/03	2,149	2,164	2,064	2,124	+0.38%	541,300	-	+5.25%
07/02	1,998	2,116	1,928	2,116	+10.32%	1,129,500	-	+4.91%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,085,031株（1.81%）-0.14%
07/01	1,966	1,976	1,883	1,918	-3.91%	531,600	-	-4.81%
06/30	1,986	2,044	1,951	1,996	-0.84%	291,100	-	-1.33%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,170,631株（1.95%）-0.06%
06/29	2,019	2,066	1,956	2,013	+7.3%	715,400	-	-0.89%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,202,331株（2.01%）+0.03%
06/26	1,868	1,888	1,840	1,876	-0.64%	314,000	-	-7.95%
06/25	1,915	1,915	1,866	1,888	-1.51%	244,000	-	-7.99%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,185,126株（1.98%）-0.11%
06/24	1,925	1,929	1,888	1,917	+2.9%	207,200	-	-7.17%
06/23	1,962	1,977	1,859	1,863	-5.77%	497,600	-	-10.26%
06/22	1,979	2,064	1,953	1,977	-0.8%	314,600	-	-5.54%
06/19	1,960	2,006	1,923	1,993	+0.91%	385,000	-	-5.14%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,253,326株（2.09%）-0.2%
06/18	1,912	1,985	1,888	1,975	+3.03%	444,300	-	-6.35%
06/17	1,910	1,919	1,838	1,917	+0.89%	606,900	-	-9.4%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,371,326株（2.29%）-0.01%
06/16	1,910	1,932	1,865	1,900	-1.66%	485,600	-	-10.92%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,376,326株（2.3%）+0.02%
06/15	1,850	1,947	1,838	1,932	+4.26%	244,400	-	-10.14%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,361,326株（2.28%）-0.07%
06/12	1,981	1,988	1,851	1,853	-6.46%	650,200	-	-14.69%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,403,026株（2.35%）+0.15%
06/11	2,002	2,026	1,952	1,981	-1.3%	247,500	-	-9.75%
06/10	2,000	2,030	1,952	2,007	+1.06%	281,800	-	-9.14%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,318,126株（2.2%）-0.11%
06/09	2,082	2,113	1,972	1,986	-4.06%	475,400	-	-10.5%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,381,358株（2.31%）+0.07%
06/08	2,117	2,160	2,068	2,070	-3.94%	354,000	-	-7.22%
06/05	（5%ルール）みずほ信託銀行（0.56%）みずほ証券（0.01%）アセットマネジメントOne（2.01%）
06/05	2,144	2,188	2,143	2,155	+0.84%	256,500	-	-3.67%
06/04	2,247	2,247	2,137	2,137	-6.11%	482,200	-	-4.56%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,339,358株（2.24%）+0.08%
06/03	2,356	2,389	2,270	2,276	-3.35%	775,600	-	+1.43%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,292,658株（2.16%）+0.19%
06/02	2,350	2,371	2,243	2,355	+5.94%	797,400	-	+4.81%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,180,758株（1.97%）+0.09%
06/01	2,230	2,292	2,188	2,223	+5.26%	772,600	-	-1.68%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,124,658株（1.88%）-0.11%
05/29	2,111	2,215	2,096	2,112	+2.47%	505,000	-	-7.04%
05/28	2,088	2,122	2,044	2,061	-2.37%	535,600	-	-9.88%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,189,612株（1.99%）-0.09%
05/27	2,150	2,169	2,092	2,111	-3.61%	476,100	-	-8.3%
05/26	2,190	2,230	2,150	2,190	+0.14%	654,100	-	-5.32%
05/25	2,293	2,299	2,167	2,187	-2.63%	819,000	-	-5.61%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,246,312株（2.08%）+0.4%
05/22	（5%ルール）みずほ信託銀行（0.56%）みずほ証券（3.1%）アセットマネジメントOne（1.96%）
05/22	2,222	2,315	2,147	2,246	+1.81%	641,500	-	-2.9%
05/22	（空売り報告）JPM Securities Japan Co Ltd. 284,335株（0.47%）-0.03%義務消失
05/21	2,243	2,268	2,178	2,206	+0.32%	630,100	-	-4.13%
05/21	（空売り報告）JPM Securities Japan Co Ltd. 300,135株（0.5%）再IN
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,008,312株（1.68%）-0.03%
05/20	2,326	2,344	2,180	2,199	-3.43%	892,600	-	-4.02%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,025,712株（1.71%）-0.16%
05/19	2,282	2,320	2,234	2,277	+4.35%	547,600	-	-0.44%
05/18	2,249	2,291	2,148	2,182	0%	699,800	-	-4.38%
05/15	2,200	2,240	2,122	2,182	+1.44%	713,100	-	-4.3%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,812株（1.87%）-0.14%
05/14	2,300	2,319	2,064	2,151	-8.66%	1,609,300	-	-5.33%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,199,912株（2.01%）+0.09%
05/13	（IR情報）15:30 2026年6月期第3四半期決算説明資料
05/13	（IR情報）15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	2,390	2,404	2,332	2,355	+1.95%	623,600	-	+3.93%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,150,012株（1.92%）-0.12%
05/12	2,456	2,476	2,300	2,310	-7.04%	863,700	-	+2.67%
05/11	2,468	2,517	2,430	2,485	+2.05%	462,800	-	+10.89%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,220,213株（2.04%）-0.14%
05/08	2,400	2,544	2,388	2,435	+4.96%	659,500	-	+9.59%
05/07	2,324	2,388	2,249	2,320	+2.02%	595,700	-	+5.22%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,304,013株（2.18%）-0.18%
05/01	2,261	2,305	2,225	2,274	+0.35%	373,700	-	+3.36%
04/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,413,813株（2.36%）-0.13%
04/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,486,413株（2.49%）-0.03%
04/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,506,013株（2.52%）+0.16%

フリー（4478）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート