| 2026 |
| 10/23 | 965 | 965 | 914 | 929 | -3.93% | 63,400 | - | -3.43% |
| 10/22 | 981 | 1,006 | 961 | 967 | -1.43% | 43,300 | - | +0.31% |
| 10/21 | 951 | 984 | 951 | 981 | +4.03% | 32,100 | - | +1.87% |
| 10/20 | 977 | 977 | 942 | 943 | -1.98% | 35,300 | - | -2.08% |
| 10/19 | 985 | 985 | 950 | 962 | -2.34% | 20,200 | - | 0% |
| 10/16 | 920 | 985 | 920 | 985 | +6.72% | 38,600 | - | +2.39% |
| 10/15 | 922 | 936 | 914 | 923 | -1.49% | 43,600 | - | -4.05% |
| 10/14 | 945 | 946 | 926 | 937 | -0.85% | 36,900 | - | -2.9% |
| 10/13 | 967 | 970 | 945 | 945 | -2.78% | 27,800 | - | -2.28% |
| 10/09 | （IR情報）14:15 代表取締役の役職変更に関するお知らせ |
| 10/09 | 946 | 976 | 945 | 972 | +1.57% | 23,300 | - | +0.52% |
| 10/08 | 957 | 967 | 951 | 957 | -1.14% | 11,000 | - | -0.93% |
| 10/07 | 970 | 980 | 966 | 968 | -0.1% | 15,000 | - | +0.1% |
| 10/06 | 966 | 985 | 958 | 969 | -0.62% | 35,600 | - | +0.31% |
| 10/05 | 959 | 976 | 954 | 975 | +2.31% | 26,200 | - | +1.14% |
| 10/02 | 952 | 965 | 944 | 953 | +0.11% | 21,200 | - | -0.94% |
| 10/01 | 950 | 964 | 935 | 952 | -0.21% | 17,800 | - | -0.83% |
| 10/01 | （IR情報）8:00 2026年９月期 決算説明会開催のお知らせ |
| 09/30 | 945 | 954 | 922 | 954 | +0.95% | 42,700 | - | -0.42% |
| 09/29 | 987 | 987 | 945 | 945 | -4.26% | 38,500 | - | -1.15% |
| 09/28 | 983 | 990 | 974 | 987 | +0.2% | 18,100 | - | +3.24% |
| 09/25 | 991 | 1,000 | 975 | 985 | -0.2% | 24,200 | - | +3.58% |
| 09/24 | 970 | 995 | 968 | 987 | +2.28% | 29,300 | - | +4.33% |
| 09/18 | 962 | 981 | 955 | 965 | -0.1% | 25,900 | - | +2.44% |
| 09/17 | 960 | 974 | 959 | 966 | +0.94% | 19,100 | - | +3.09% |
| 09/17 | （空売り報告）Nomura International plc 75,590株（0.59%）-0.08% |
| 09/16 | 978 | 981 | 956 | 957 | -2.55% | 14,500 | - | +2.57% |
| 09/15 | 971 | 985 | 970 | 982 | +0.41% | 13,700 | - | +5.59% |
| 09/14 | 937 | 981 | 937 | 978 | +3.71% | 28,500 | - | +5.73% |
| 09/14 | （空売り報告）Nomura International plc 86,310株（0.67%）-0.12% |
| 09/11 | 959 | 969 | 939 | 943 | -3.18% | 23,000 | - | +2.39% |
| 09/10 | 932 | 977 | 922 | 974 | +3.73% | 49,100 | - | +6.1% |
| 09/09 | 950 | 950 | 931 | 939 | -2.39% | 25,500 | - | +2.74% |
| 09/08 | 968 | 986 | 960 | 962 | -0.41% | 25,100 | - | +5.71% |
| 09/07 | （IR情報）15:30 IR Robotics主催「投資家サミット」登壇のお知らせ |
| 09/07 | 1,002 | 1,010 | 960 | 966 | -4.07% | 65,300 | - | +6.74% |
| 09/07 | （空売り報告）Nomura International plc 102,077株（0.79%）-0.02% |
| 09/04 | 987 | 1,034 | 978 | 1,007 | +2.03% | 157,300 | - | +11.89% |
| 09/04 | （空売り報告）Nomura International plc 104,161株（0.81%）-0.09% |
| 09/03 | 940 | 1,021 | 933 | 987 | +5.67% | 327,300 | - | +10.53% |
| 09/03 | （空売り報告）Nomura International plc 115,972株（0.9%）-0.32% |
| 09/02 | 1,018 | 1,035 | 915 | 934 | -3.41% | 687,100 | - | +5.3% |
| 09/02 | （空売り報告）Nomura International plc 157,055株（1.22%）+0.34% |
| 09/01 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 09/01 | 974 | 974 | 950 | 967 | -0.72% | 31,800 | - | +8.53% |
| 08/31 | 930 | 974 | 926 | 974 | +4.39% | 60,300 | - | +9.19% |
| 08/28 | 929 | 947 | 923 | 933 | +1.08% | 21,200 | - | +4.6% |
| 08/27 | 928 | 954 | 918 | 923 | -0.54% | 37,200 | - | +3.24% |
| 08/26 | 904 | 940 | 904 | 928 | +2.54% | 43,600 | - | +3.57% |
| 08/25 | 893 | 906 | 892 | 905 | +0.89% | 16,400 | - | +0.78% |
| 08/24 | 914 | 917 | 893 | 897 | -2.5% | 19,100 | - | -0.22% |
| 08/24 | （空売り報告）Nomura International plc 112,902株（0.88%）-0.08% |
| 08/21 | 915 | 925 | 900 | 920 | -0.97% | 36,000 | - | +2.34% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 62,300株（0.48%）-0.11%義務消失 |
| 08/20 | 861 | 929 | 861 | 929 | +8.65% | 84,000 | - | +3.34% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,340株（0.48%）-0.11%義務消失 |
| 08/19 | 859 | 875 | 855 | 855 | -2.17% | 45,200 | - | -4.89% |
| 08/18 | 874 | 881 | 869 | 874 | -1.02% | 20,200 | - | -3% |
| 08/17 | 850 | 883 | 850 | 883 | +4.37% | 54,100 | - | -2.21% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,440株（0.59%）-0.02% |
| 08/14 | 865 | 879 | 846 | 846 | -2.65% | 63,700 | - | -6.31% |
| 08/14 | （空売り報告）Nomura International plc 122,629株（0.96%）-0.09% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,840株（0.61%）+0.06% |
| 08/13 | 881 | 882 | 863 | 869 | -0.57% | 29,700 | - | -3.87% |
| 08/12 | 870 | 886 | 868 | 874 | +1.04% | 28,300 | - | -3.43% |
| 08/10 | 870 | 876 | 854 | 865 | -0.57% | 36,100 | - | -4.53% |
| 08/10 | （空売り報告）Nomura International plc 134,119株（1.05%）-0.06% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,340株（0.55%）再IN |
| 08/07 | 868 | 875 | 857 | 870 | -0.68% | 42,100 | - | -4.08% |
| 08/07 | （空売り報告）Nomura International plc 142,221株（1.11%）-0.14% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 76,200株（0.59%）-0.02% |
| 08/06 | 856 | 880 | 850 | 876 | +0.81% | 33,300 | - | -3.42% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 62,430株（0.48%）-0.11%義務消失 |
| 08/05 | 849 | 872 | 849 | 869 | +2.36% | 61,600 | - | -3.98% |
| 08/05 | （空売り報告）Nomura International plc 159,553株（1.25%）-0.12% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,140株（0.49%）-0.02%義務消失 |
| 08/04 | 826 | 859 | 825 | 849 | +2.17% | 30,900 | - | -6.19% |
| 08/04 | （空売り報告）Nomura International plc 174,745株（1.37%）-0.05% |
| 08/03 | （IR情報）18:00 2026年９月期 第３四半期 決算説明動画公開のお知らせ |
| 08/03 | 826 | 836 | 817 | 831 | -1.19% | 41,600 | - | -8.08% |
| 07/31 | 813 | 854 | 800 | 841 | +2.56% | 140,900 | - | -6.97% |
| 07/31 | （空売り報告）Nomura International plc 182,227株（1.42%）+0.1% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 75,830株（0.59%）-0.03% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,240株（0.51%）再IN |
| 07/30 | 856 | 856 | 801 | 820 | -4.09% | 257,000 | - | -9.19% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 79,930株（0.62%）+0.09% |
| 07/29 | 949 | 949 | 848 | 855 | -16.5% | 479,000 | - | -5.32% |
| 07/29 | （空売り報告）Nomura International plc 168,928株（1.32%）+0.14% |
| 07/28 | （IR情報）15:30 2026年9月期第3四半期決算説明会資料 |
| 07/28 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結) |
| 07/28 | 1,005 | 1,060 | 970 | 1,024 | +2.3% | 410,300 | - | +13.65% |
| 07/28 | （空売り報告）Nomura International plc 150,839株（1.18%）再IN |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 68,030株（0.53%）再IN |
| 07/27 | 984 | 1,016 | 977 | 1,001 | +3.3% | 94,600 | - | +12.09% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 78,400株（0.61%）+0.11% |
| 07/24 | 961 | 984 | 947 | 969 | 0% | 64,600 | - | +9.24% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 61,430株（0.48%）-0.02%義務消失 |
| 07/23 | 980 | 998 | 953 | 969 | -0.92% | 59,200 | - | +9.86% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 64,830株（0.5%）再IN |
| 07/22 | 965 | 985 | 960 | 978 | -0.2% | 42,200 | - | +11.39% |
| 07/21 | 932 | 999 | 931 | 980 | +5.95% | 133,600 | - | +12.51% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 59,530株（0.46%）-0.05%義務消失 |
| 07/17 | 904 | 925 | 900 | 925 | +3.12% | 56,600 | - | +7.06% |
| 07/16 | 922 | 930 | 892 | 897 | -3.24% | 27,700 | - | +4.3% |
| 07/15 | 921 | 928 | 900 | 927 | +0.65% | 21,200 | - | +8.17% |
| 07/14 | 914 | 929 | 908 | 921 | -0.32% | 24,500 | - | +7.85% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 65,630株（0.51%）再IN |
| 07/13 | 908 | 929 | 905 | 924 | +1.09% | 29,100 | - | +8.45% |
| 07/10 | 892 | 914 | 882 | 914 | +2.93% | 23,200 | - | +7.53% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 63,630株（0.49%）-0.01%義務消失 |
| 07/09 | 885 | 893 | 878 | 888 | +1.49% | 11,700 | - | +4.59% |
| 07/08 | 872 | 899 | 857 | 875 | -0.11% | 23,300 | - | +3.06% |
| 07/08 | （空売り報告）BNP Paribas Financial Markets SNC 88,469株（0.69%）-0.1% |
| 07/07 | 906 | 913 | 876 | 876 | -3.1% | 18,500 | - | +3.42% |
| 07/06 | 891 | 913 | 876 | 904 | +1.69% | 35,100 | - | +6.73% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 64,030株（0.5%）再IN |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 65,000株（0.5%）再IN |
| 07/03 | 868 | 889 | 860 | 889 | +2.42% | 32,400 | - | +5.08% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 60,100株（0.47%）-0.03%義務消失 |
| 07/02 | 844 | 874 | 844 | 868 | +2.97% | 30,300 | - | +2.97% |
| 07/01 | 844 | 850 | 836 | 843 | -0.59% | 11,400 | - | +0.12% |
| 07/01 | （IR情報）8:00 2026年９月期 第３四半期 決算説明会開催のお知らせ |
| 06/30 | 854 | 854 | 825 | 848 | +0.36% | 26,400 | - | +0.71% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 64,700株（0.5%）再IN |
| 06/29 | 825 | 846 | 825 | 845 | +3.17% | 31,700 | - | +0.36% |
| 06/26 | 824 | 824 | 805 | 819 | +0.86% | 31,500 | - | -2.85% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 62,230株（0.48%）-0.03%義務消失 |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 63,500株（0.49%）-0.02%義務消失 |
| 06/25 | 815 | 821 | 811 | 812 | -0.73% | 8,800 | - | -4.02% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 65,200株（0.51%）再IN |
| 06/24 | 812 | 828 | 809 | 818 | +0.49% | 18,100 | - | -3.76% |
| 06/23 | 832 | 832 | 811 | 814 | -0.85% | 13,800 | - | -4.68% |
| 06/22 | （IR情報）11:30 エンヴァリス主催無料オンラインセミナー「上場企業のためのIR新戦略｜IR活動の充実化が拓く、企業価値向上の新たな道筋」登壇のお知らせ |
| 06/22 | 826 | 847 | 821 | 821 | -2.38% | 17,100 | - | -4.2% |
| 06/22 | （空売り報告）BNP Paribas Financial Markets SNC 101,769株（0.79%）-0.03% |
| 06/19 | 856 | 863 | 833 | 841 | -1.64% | 26,300 | - | -1.87% |
| 06/18 | 858 | 870 | 843 | 855 | -0.23% | 35,400 | - | -0.12% |
| 06/17 | 806 | 875 | 806 | 857 | +6.46% | 69,100 | - | +0.35% |
| 06/16 | 817 | 817 | 803 | 805 | -2.07% | 26,500 | - | -5.52% |
| 06/15 | 826 | 827 | 813 | 822 | +0.37% | 18,200 | - | -3.63% |
| 06/12 | 842 | 842 | 813 | 819 | -1.33% | 26,500 | - | -3.99% |
| 06/11 | 832 | 839 | 816 | 830 | -1.78% | 56,800 | - | -2.92% |
| 06/10 | 858 | 861 | 836 | 845 | -3.1% | 47,400 | - | -1.17% |
| 06/09 | 879 | 882 | 861 | 872 | +0.58% | 118,700 | - | +1.99% |
| 06/08 | 887 | 887 | 850 | 867 | -3.88% | 43,000 | - | +1.52% |
| 06/08 | （IR情報）8:00 「ログミーFinance 個人投資家向けIRセミナー」書き起こし公開のお知らせ |
| 06/05 | 866 | 904 | 865 | 902 | +4.16% | 61,000 | - | +5.37% |
| 06/05 | （空売り報告）Nomura International plc 60,970株（0.47%）-0.1%義務消失 |
| 06/04 | 845 | 874 | 841 | 866 | +2.12% | 40,400 | - | +1.17% |
| 06/03 | 872 | 872 | 837 | 848 | -2.19% | 32,000 | - | -1.17% |
| 06/02 | 873 | 873 | 847 | 867 | -0.12% | 43,900 | - | +0.46% |
| 06/02 | （空売り報告）Nomura International plc 73,490株（0.57%）-0.05% |
| 06/01 | 836 | 872 | 831 | 868 | +4.58% | 66,700 | - | 0% |
| 06/01 | （空売り報告）Nomura International plc 79,390株（0.62%）-0.1% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 65,030株（0.51%）再IN |
| 05/29 | 829 | 844 | 828 | 830 | -0.48% | 29,800 | - | -4.93% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 63,730株（0.49%）-0.01%義務消失 |
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。
