| 2026 |
| 07/13 | 1,832 | 1,838 | 1,808 | 1,821 | -0.44% | 47,200 | 374億588万 | +2.42% |
| 07/10 | 1,822 | 1,831 | 1,819 | 1,829 | +0.77% | 42,300 | 375億7022万 | +2.93% |
| 07/09 | 1,823 | 1,833 | 1,809 | 1,815 | -1.14% | 43,300 | 372億8264万 | +2.2% |
| 07/08 | 1,815 | 1,846 | 1,810 | 1,836 | +1.05% | 90,500 | 377億1401万 | +3.49% |
| 07/07 | 1,789 | 1,824 | 1,776 | 1,817 | +1.85% | 159,600 | 373億2372万 | +2.48% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 106,046株（0.51%）再IN |
| 07/06 | 1,779 | 1,784 | 1,772 | 1,784 | +0.56% | 44,100 | 366億4585万 | +0.73% |
| 07/03 | 1,775 | 1,781 | 1,763 | 1,774 | +0.74% | 52,100 | 364億4044万 | +0.17% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 97,746株（0.47%）-0.08%義務消失 |
| 07/02 | 1,755 | 1,777 | 1,755 | 1,761 | +0.57% | 64,100 | 361億7340万 | -0.62% |
| 07/01 | 1,745 | 1,752 | 1,740 | 1,751 | +0.34% | 37,700 | 359億6799万 | -1.24% |
| 06/30 | 1,755 | 1,757 | 1,740 | 1,745 | +0.17% | 54,400 | 358億4474万 | -1.69% |
| 06/29 | 1,747 | 1,757 | 1,731 | 1,742 | -1.8% | 141,200 | 357億8311万 | -1.97% |
| 06/29 | （空売り報告）Citigroup Global Markets Limited 147,560株（0.71%）+0.02% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 114,746株（0.55%）-0.05% |
| 06/26 | 1,762 | 1,778 | 1,760 | 1,774 | +0.8% | 96,800 | 364億4044万 | -0.22% |
| 06/26 | （空売り報告）Citigroup Global Markets Limited 142,960株（0.69%）-0.01% |
| 06/25 | 1,768 | 1,775 | 1,759 | 1,760 | 0% | 56,200 | 361億5286万 | -1.07% |
| 06/24 | （IR情報）12:30 主要人事に関するお知らせ |
| 06/24 | 1,757 | 1,779 | 1,757 | 1,760 | +0.28% | 57,600 | 361億5286万 | -1.18% |
| 06/24 | （空売り報告）Citigroup Global Markets Limited 144,060株（0.7%）+0.01% |
| 06/23 | （IR情報）15:00 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ |
| 06/23 | 1,775 | 1,778 | 1,752 | 1,755 | -0.85% | 113,100 | 360億5015万 | -1.52% |
| 06/23 | （空売り報告）Citigroup Global Markets Limited 143,060株（0.69%）-0.02% |
| 06/22 | 1,775 | 1,780 | 1,764 | 1,770 | -0.11% | 88,400 | 363億5827万 | -0.78% |
| 06/19 | 1,781 | 1,784 | 1,771 | 1,772 | -0.11% | 40,100 | 363億9936万 | -0.73% |
| 06/18 | 1,767 | 1,778 | 1,767 | 1,774 | +0.45% | 36,700 | 364億4044万 | -0.73% |
| 06/17 | 1,779 | 1,786 | 1,766 | 1,766 | -0.39% | 58,300 | 362億7611万 | -1.23% |
| 06/16 | 1,781 | 1,782 | 1,767 | 1,773 | -0.45% | 63,200 | 364億1990万 | -0.95% |
| 06/15 | 1,784 | 1,789 | 1,776 | 1,781 | +0.68% | 36,200 | 365億8423万 | -0.56% |
| 06/12 | 1,771 | 1,776 | 1,766 | 1,769 | -0.11% | 55,000 | 363億3773万 | -1.34% |
| 06/11 | 1,778 | 1,785 | 1,767 | 1,771 | -0.56% | 52,500 | 363億7881万 | -1.28% |
| 06/11 | （空売り報告）Citigroup Global Markets Limited 147,260株（0.71%）+0.11% |
| 06/10 | 1,780 | 1,782 | 1,769 | 1,781 | +0.34% | 75,300 | 365億8423万 | -0.84% |
| 06/09 | 1,792 | 1,801 | 1,775 | 1,775 | -0.56% | 57,200 | 364億6098万 | -1.17% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 124,678株（0.6%）+0.02% |
| 06/08 | 1,786 | 1,803 | 1,777 | 1,785 | -0.94% | 50,800 | 366億6639万 | -0.67% |
| 06/05 | 1,780 | 1,809 | 1,780 | 1,802 | +1.24% | 40,000 | 370億1560万 | +0.22% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 120,578株（0.58%）-0.02% |
| 06/04 | 1,782 | 1,787 | 1,773 | 1,780 | -0.78% | 28,000 | 365億6369万 | -1% |
| 06/04 | （空売り報告）Citigroup Global Markets Limited 125,260株（0.6%）+0.09% |
| 06/03 | 1,788 | 1,795 | 1,768 | 1,794 | +0.34% | 37,800 | 368億5127万 | -0.33% |
| 06/02 | 1,775 | 1,793 | 1,766 | 1,788 | +0.73% | 53,700 | 367億2802万 | -0.72% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 123,878株（0.6%）新規 |
| 06/01 | 1,792 | 1,793 | 1,772 | 1,775 | -1.33% | 56,600 | 364億6098万 | -1.55% |
| 05/29 | 1,796 | 1,815 | 1,796 | 1,799 | +0.39% | 48,800 | 369億5397万 | -0.39% |
| 05/29 | （空売り報告）Citigroup Global Markets Limited 105,360株（0.51%）新規 |
| 05/28 | 1,788 | 1,801 | 1,784 | 1,792 | 0% | 43,500 | 368億1018万 | -0.88% |
| 05/27 | 1,786 | 1,794 | 1,783 | 1,792 | +0.5% | 38,000 | 368億1018万 | -0.99% |
| 05/26 | 1,781 | 1,787 | 1,775 | 1,783 | -0.22% | 41,700 | 366億2531万 | -1.65% |
| 05/25 | 1,801 | 1,804 | 1,773 | 1,787 | -0.72% | 65,200 | 367億748万 | -1.6% |
| 05/22 | 1,790 | 1,801 | 1,785 | 1,800 | +0.61% | 29,700 | 369億7452万 | -0.99% |
| 05/21 | 1,799 | 1,807 | 1,787 | 1,789 | +0.11% | 28,000 | 367億4856万 | -1.7% |
| 05/20 | 1,810 | 1,814 | 1,777 | 1,787 | -1.27% | 51,200 | 367億748万 | -1.92% |
| 05/19 | 1,820 | 1,824 | 1,806 | 1,810 | +0.28% | 39,200 | 371億7993万 | -0.88% |
| 05/18 | 1,820 | 1,820 | 1,795 | 1,805 | -0.82% | 45,200 | 370億7722万 | -1.31% |
| 05/15 | 1,809 | 1,840 | 1,804 | 1,820 | +1.11% | 53,900 | 373億8534万 | -0.6% |
| 05/14 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 1,801 | 1,830 | 1,772 | 1,800 | -0.33% | 75,900 | 369億7452万 | -1.8% |
| 05/13 | 1,812 | 1,817 | 1,802 | 1,806 | -0.33% | 39,400 | 370億9776万 | -1.58% |
| 05/12 | 1,812 | 1,816 | 1,806 | 1,812 | -0.06% | 26,800 | 372億2101万 | -1.31% |
| 05/11 | 1,808 | 1,829 | 1,808 | 1,813 | +0.5% | 37,800 | 372億4155万 | -1.31% |
| 05/08 | 1,818 | 1,821 | 1,804 | 1,804 | -0.77% | 35,800 | 370億5668万 | -1.74% |
| 05/07 | 1,800 | 1,820 | 1,795 | 1,818 | +1.73% | 56,400 | 373億4426万 | -0.98% |
| 05/01 | 1,791 | 1,791 | 1,780 | 1,787 | -0.22% | 39,700 | 367億748万 | -2.67% |
| 04/30 | 1,811 | 1,811 | 1,790 | 1,791 | -1.38% | 80,100 | 367億8964万 | -2.5% |
| 04/28 | 1,807 | 1,816 | 1,804 | 1,816 | +0.39% | 45,400 | 373億318万 | -1.25% |
| 04/27 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/27 | 1,814 | 1,820 | 1,808 | 1,809 | -0.17% | 53,700 | 371億5939万 | -1.63% |
| 04/24 | 1,826 | 1,832 | 1,810 | 1,812 | -0.77% | 45,000 | 372億2101万 | -1.47% |
| 04/23 | 1,843 | 1,843 | 1,817 | 1,826 | -0.92% | 62,500 | 375億859万 | -0.76% |
| 04/22 | 1,850 | 1,855 | 1,843 | 1,843 | -0.38% | 30,400 | 378億5780万 | +0.05% |
| 04/21 | 1,851 | 1,855 | 1,845 | 1,850 | -0.05% | 36,200 | 380億159万 | +0.38% |
| 04/20 | 1,866 | 1,867 | 1,848 | 1,851 | +0.11% | 43,900 | 380億2213万 | +0.38% |
| 04/17 | 1,855 | 1,866 | 1,849 | 1,849 | -0.27% | 18,800 | 379億8104万 | +0.33% |
| 04/16 | 1,862 | 1,875 | 1,852 | 1,854 | -0.43% | 45,300 | 380億8375万 | +0.54% |
| 04/15 | 1,849 | 1,863 | 1,849 | 1,862 | +1.09% | 35,400 | 382億4808万 | +0.87% |
| 04/14 | 1,850 | 1,855 | 1,832 | 1,842 | -0.05% | 49,900 | 378億3725万 | -0.27% |
| 04/13 | 1,843 | 1,854 | 1,839 | 1,843 | -0.43% | 38,600 | 378億5780万 | -0.32% |
| 04/10 | 1,866 | 1,875 | 1,851 | 1,851 | -0.91% | 61,300 | 380億2213万 | +0.05% |
| 04/09 | 1,882 | 1,890 | 1,860 | 1,868 | -0.85% | 63,000 | 383億7133万 | +0.86% |
| 04/08 | 1,877 | 1,891 | 1,877 | 1,884 | +0.43% | 67,200 | 386億9999万 | +1.78% |
| 04/07 | 1,858 | 1,878 | 1,858 | 1,876 | +0.97% | 49,800 | 385億3566万 | +1.35% |
| 04/06 | 1,844 | 1,862 | 1,844 | 1,858 | +0.81% | 41,300 | 381億6592万 | +0.32% |
| 04/03 | 1,841 | 1,851 | 1,831 | 1,843 | +0.88% | 40,900 | 378億5780万 | -0.65% |
| 04/02 | 1,845 | 1,856 | 1,823 | 1,827 | -0.6% | 66,100 | 375億2913万 | -1.72% |
| 04/01 | 1,827 | 1,838 | 1,819 | 1,838 | +1.77% | 68,900 | 377億5509万 | -1.29% |
| 03/31 | 1,789 | 1,819 | 1,785 | 1,806 | +1.12% | 82,000 | 370億9776万 | -3.11% |
| 03/30 | 1,784 | 1,788 | 1,763 | 1,786 | -2.08% | 124,200 | 366億8694万 | -4.39% |
| 03/27 | 1,825 | 1,830 | 1,815 | 1,824 | +0.5% | 54,500 | 374億6751万 | -2.67% |
| 03/26 | （IR情報）15:00 当社株券等の大規模買付行為への対応方針(買収防衛策)の更新承認および特別委員会の委員選任に関するお知らせ |
| 03/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | 1,836 | 1,836 | 1,803 | 1,815 | -0.93% | 65,700 | 372億8264万 | -3.3% |
| 03/25 | 1,828 | 1,840 | 1,828 | 1,832 | +0.27% | 38,800 | 376億3184万 | -2.5% |
| 03/24 | 1,842 | 1,845 | 1,823 | 1,827 | +1.11% | 44,600 | 375億2913万 | -2.92% |
| 03/23 | 1,837 | 1,837 | 1,801 | 1,807 | -1.47% | 113,200 | 371億1830万 | -4.24% |
| 03/19 | 1,864 | 1,864 | 1,834 | 1,834 | -2.45% | 70,900 | 376億7292万 | -3.22% |
| 03/18 | 1,870 | 1,880 | 1,865 | 1,880 | +0.48% | 39,100 | 386億1783万 | -1.21% |
| 03/17 | 1,874 | 1,878 | 1,859 | 1,871 | +0.38% | 50,800 | 384億3295万 | -1.94% |
| 03/16 | 1,862 | 1,875 | 1,848 | 1,864 | +1.25% | 58,800 | 382億8916万 | -2.51% |
| 03/13 | 1,857 | 1,870 | 1,837 | 1,841 | -1.66% | 150,200 | 378億1671万 | -3.96% |
| 03/12 | 1,887 | 1,887 | 1,859 | 1,872 | -0.9% | 79,700 | 384億5350万 | -2.65% |
| 03/11 | 1,909 | 1,909 | 1,888 | 1,889 | -0.32% | 46,900 | 388億270万 | -2.02% |
| 03/10 | 1,899 | 1,909 | 1,888 | 1,895 | +0.53% | 66,300 | 389億2595万 | -1.97% |
| 03/09 | 1,870 | 1,891 | 1,837 | 1,885 | +0.16% | 97,900 | 387億2053万 | -2.73% |
| 03/06 | 1,891 | 1,894 | 1,870 | 1,882 | -0.21% | 68,400 | 386億5891万 | -3.14% |
| 03/05 | 1,905 | 1,905 | 1,876 | 1,886 | +1.62% | 55,400 | 387億4108万 | -3.18% |
| 03/04 | 1,879 | 1,879 | 1,840 | 1,856 | -1.54% | 112,400 | 381億2483万 | -5.02% |
| 03/03 | 1,908 | 1,908 | 1,885 | 1,885 | -1.15% | 83,900 | 387億2053万 | -3.83% |
| 03/02 | 1,927 | 1,927 | 1,905 | 1,907 | -1.4% | 84,400 | 391億7244万 | -3.05% |
| 02/27 | 1,937 | 1,945 | 1,928 | 1,934 | +0.31% | 66,500 | 397億2706万 | -1.98% |
| 02/26 | 1,913 | 1,931 | 1,913 | 1,928 | +1.26% | 55,600 | 396億381万 | -2.48% |
| 02/25 | 1,907 | 1,910 | 1,895 | 1,904 | +0.26% | 45,000 | 391億1082万 | -3.89% |
| 02/24 | （IR情報）15:30 当社株券等の大規模買付行為への対応方針(買収防衛策)の更新について |
| 02/24 | （IR情報）15:30 株式会社JEMSの株式取得(子会社化)に関するお知らせ |
| 02/24 | 1,906 | 1,906 | 1,888 | 1,899 | -0.37% | 81,300 | 390億811万 | -4.43% |
| 02/20 | （IR情報）16:00 2025年12月期通期決算説明会 ログミーFinance書き起こし記事（Q&Aあり）公開のお知らせ |
| 02/20 | 1,919 | 1,919 | 1,891 | 1,906 | -0.73% | 44,200 | 391億5190万 | -4.41% |
| 02/19 | 1,902 | 1,923 | 1,892 | 1,920 | +1.16% | 176,600 | 394億3948万 | -4.05% |
| 02/18 | 1,885 | 1,903 | 1,885 | 1,898 | +0.85% | 37,600 | 389億8757万 | -5.48% |
| 02/17 | 1,902 | 1,902 | 1,869 | 1,882 | -1% | 137,200 | 386億5891万 | -6.55% |
| 02/16 | 1,936 | 1,939 | 1,899 | 1,901 | -2.71% | 181,800 | 390億4920万 | -5.94% |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
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。
