| 2026 |
| 10/02 | 1,597 | 1,603 | 1,585 | 1,589 | -1.12% | 462,400 | - | -1.61% |
| 10/01 | 1,630 | 1,631 | 1,603 | 1,607 | -1.77% | 661,000 | - | -0.56% |
| 09/30 | 1,644 | 1,646 | 1,606 | 1,636 | 0% | 586,300 | - | +1.18% |
| 09/29 | 1,649 | 1,669 | 1,623 | 1,636 | -2.04% | 702,900 | - | +1.24% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 885,800株（0.76%）-0.04% |
| 09/28 | （5%ルール）シルチェスター・インターナショナル・インベスター…（6.85%） |
| 09/28 | 1,670 | 1,685 | 1,668 | 1,670 | +0.18% | 558,100 | - | +3.28% |
| 09/28 | （空売り報告）Barclays Capital Securities Ltd 926,400株（0.8%）+0.01% |
| 09/25 | 1,674 | 1,684 | 1,661 | 1,667 | -0.06% | 600,800 | - | +3.28% |
| 09/25 | （空売り報告）Barclays Capital Securities Ltd 923,200株（0.79%）-0.03% |
| 09/24 | 1,640 | 1,683 | 1,640 | 1,668 | +1.77% | 779,400 | - | +3.47% |
| 09/18 | 1,655 | 1,670 | 1,639 | 1,639 | -1.38% | 1,906,100 | - | +1.86% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 956,700株（0.82%）-0.11% |
| 09/17 | 1,640 | 1,662 | 1,634 | 1,662 | +2.21% | 506,000 | - | +3.29% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 1,087,300株（0.93%）再IN |
| 09/16 | 1,625 | 1,634 | 1,617 | 1,626 | +0.06% | 642,600 | - | +1.12% |
| 09/15 | 1,624 | 1,632 | 1,619 | 1,625 | +0.31% | 435,300 | - | +1.06% |
| 09/14 | 1,576 | 1,622 | 1,573 | 1,620 | +2.47% | 1,060,600 | - | +0.81% |
| 09/11 | 1,580 | 1,606 | 1,577 | 1,581 | -1.5% | 642,200 | - | -1.68% |
| 09/10 | 1,581 | 1,605 | 1,563 | 1,605 | +1.07% | 622,400 | - | -0.31% |
| 09/09 | 1,590 | 1,599 | 1,585 | 1,588 | -0.5% | 719,800 | - | -1.37% |
| 09/08 | 1,570 | 1,610 | 1,568 | 1,596 | +1.33% | 951,800 | - | -0.87% |
| 09/07 | 1,579 | 1,583 | 1,563 | 1,575 | -0.25% | 576,400 | - | -2.23% |
| 09/04 | 1,570 | 1,582 | 1,566 | 1,579 | +0.38% | 643,700 | - | -2.17% |
| 09/03 | 1,571 | 1,577 | 1,559 | 1,573 | +0.19% | 612,100 | - | -2.84% |
| 09/02 | 1,600 | 1,605 | 1,570 | 1,570 | -2.48% | 878,500 | - | -3.38% |
| 09/01 | 1,605 | 1,616 | 1,601 | 1,610 | +0.75% | 480,900 | - | -1.17% |
| 08/31 | 1,604 | 1,604 | 1,596 | 1,598 | -0.99% | 591,000 | - | -2.08% |
| 08/28 | 1,612 | 1,625 | 1,606 | 1,614 | +0.19% | 418,500 | - | -1.22% |
| 08/27 | 1,620 | 1,631 | 1,606 | 1,611 | -0.74% | 403,800 | - | -1.53% |
| 08/26 | 1,628 | 1,636 | 1,621 | 1,623 | +0.37% | 350,100 | - | -0.98% |
| 08/25 | 1,622 | 1,637 | 1,617 | 1,617 | -0.55% | 349,200 | - | -1.46% |
| 08/24 | 1,632 | 1,646 | 1,621 | 1,626 | -0.37% | 368,200 | - | -1.09% |
| 08/21 | 1,635 | 1,645 | 1,621 | 1,632 | -0.79% | 425,400 | - | -0.85% |
| 08/20 | 1,627 | 1,647 | 1,605 | 1,645 | +2.24% | 612,900 | - | -0.18% |
| 08/19 | 1,622 | 1,623 | 1,599 | 1,609 | +0.25% | 561,900 | - | -2.43% |
| 08/18 | 1,600 | 1,624 | 1,600 | 1,605 | +0.31% | 518,100 | - | -2.85% |
| 08/17 | 1,632 | 1,632 | 1,600 | 1,600 | -1.96% | 537,700 | - | -3.26% |
| 08/14 | 1,637 | 1,642 | 1,622 | 1,632 | -0.49% | 683,800 | - | -1.57% |
| 08/13 | 1,636 | 1,651 | 1,615 | 1,640 | +0.37% | 561,300 | - | -1.26% |
| 08/12 | 1,594 | 1,636 | 1,592 | 1,634 | +2.32% | 595,700 | - | -1.86% |
| 08/10 | （IR情報）13:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/10 | 1,660 | 1,725 | 1,551 | 1,597 | -3.21% | 1,836,700 | - | -4.37% |
| 08/07 | （IR情報）15:00 (訂正)会社分割(簡易吸収分割)に関するお知らせ |
| 08/07 | 1,622 | 1,657 | 1,617 | 1,650 | +1.6% | 369,400 | - | -1.49% |
| 08/06 | 1,603 | 1,641 | 1,603 | 1,624 | +1.56% | 390,500 | - | -3.16% |
| 08/05 | 1,605 | 1,619 | 1,599 | 1,599 | -0.19% | 442,700 | - | -4.76% |
| 08/04 | 1,607 | 1,616 | 1,592 | 1,602 | -0.93% | 516,700 | - | -4.76% |
| 08/03 | 1,637 | 1,657 | 1,595 | 1,617 | -2.06% | 495,900 | - | -4.04% |
| 07/31 | 1,676 | 1,685 | 1,648 | 1,651 | -2.77% | 572,900 | - | -2.02% |
| 07/30 | 1,710 | 1,713 | 1,679 | 1,698 | -0.76% | 430,700 | - | +0.77% |
| 07/29 | 1,686 | 1,714 | 1,676 | 1,711 | +2.15% | 669,300 | - | +1.66% |
| 07/28 | 1,679 | 1,694 | 1,674 | 1,675 | -0.24% | 426,500 | - | -0.36% |
| 07/27 | 1,664 | 1,685 | 1,660 | 1,679 | +1.14% | 644,100 | - | 0% |
| 07/24 | （IR情報）11:00 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 07/24 | 1,655 | 1,671 | 1,645 | 1,660 | -0.18% | 293,000 | - | -1.07% |
| 07/23 | 1,672 | 1,679 | 1,656 | 1,663 | -1.07% | 310,400 | - | -0.83% |
| 07/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.49%）野村アセットマネジメント（6.46%）野村證券（0.08%） |
| 07/22 | 1,685 | 1,690 | 1,668 | 1,681 | 0% | 472,800 | - | +0.18% |
| 07/21 | 1,683 | 1,701 | 1,676 | 1,681 | 0% | 438,300 | - | +0.24% |
| 07/17 | 1,675 | 1,692 | 1,670 | 1,681 | +0.18% | 523,600 | - | +0.3% |
| 07/16 | 1,688 | 1,703 | 1,671 | 1,678 | -0.94% | 414,700 | - | 0% |
| 07/15 | 1,675 | 1,700 | 1,656 | 1,694 | +1.13% | 410,600 | - | +0.89% |
| 07/14 | 1,675 | 1,684 | 1,664 | 1,675 | +0.84% | 347,400 | - | -0.3% |
| 07/13 | 1,685 | 1,690 | 1,656 | 1,661 | -0.72% | 327,400 | - | -1.19% |
| 07/10 | 1,680 | 1,683 | 1,664 | 1,673 | -1.01% | 403,100 | - | -0.54% |
| 07/09 | 1,702 | 1,706 | 1,687 | 1,690 | -1.52% | 310,100 | - | +0.36% |
| 07/08 | 1,745 | 1,755 | 1,716 | 1,716 | -1.44% | 332,000 | - | +1.84% |
| 07/07 | 1,750 | 1,757 | 1,736 | 1,741 | -0.4% | 261,900 | - | +3.32% |
| 07/06 | 1,718 | 1,759 | 1,710 | 1,748 | +1.75% | 356,400 | - | +3.8% |
| 07/03 | 1,725 | 1,730 | 1,712 | 1,718 | +0.94% | 301,800 | - | +2.08% |
| 07/02 | 1,697 | 1,715 | 1,683 | 1,702 | +1.61% | 458,700 | - | +1.07% |
| 07/01 | 1,685 | 1,692 | 1,667 | 1,675 | -0.59% | 499,400 | - | -0.65% |
| 06/30 | 1,670 | 1,697 | 1,665 | 1,685 | +1.26% | 669,900 | - | -0.3% |
| 06/29 | 1,645 | 1,674 | 1,639 | 1,664 | +2.34% | 534,400 | - | -1.71% |
| 06/26 | 1,625 | 1,630 | 1,591 | 1,626 | -1.51% | 829,300 | - | -4.24% |
| 06/25 | （IR情報）16:00 会社分割(簡易吸収分割)に関するお知らせ |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 06/25 | 1,668 | 1,670 | 1,643 | 1,651 | -0.42% | 481,100 | - | -3.11% |
| 06/24 | 1,647 | 1,667 | 1,637 | 1,658 | +0.67% | 509,900 | - | -2.93% |
| 06/23 | 1,621 | 1,657 | 1,611 | 1,647 | +0.8% | 768,000 | - | -3.85% |
| 06/22 | 1,630 | 1,646 | 1,622 | 1,634 | -0.24% | 608,000 | - | -5% |
| 06/19 | 1,634 | 1,644 | 1,619 | 1,638 | -0.91% | 1,124,400 | - | -4.99% |
| 06/18 | 1,670 | 1,677 | 1,619 | 1,653 | -1.43% | 785,000 | - | -5% |
| 06/17 | 1,663 | 1,683 | 1,647 | 1,677 | +1.57% | 653,900 | - | -4.55% |
| 06/16 | 1,664 | 1,674 | 1,643 | 1,651 | -1.37% | 644,200 | - | -6.88% |
| 06/15 | 1,683 | 1,710 | 1,648 | 1,674 | -2.16% | 808,600 | - | -6.48% |
| 06/12 | 1,692 | 1,715 | 1,688 | 1,711 | 0% | 450,900 | - | -5.31% |
| 06/11 | 1,710 | 1,719 | 1,695 | 1,711 | -0.52% | 346,200 | - | -6.14% |
| 06/10 | 1,718 | 1,734 | 1,714 | 1,720 | +0.76% | 302,100 | - | -6.52% |
| 06/09 | 1,695 | 1,719 | 1,688 | 1,707 | +1.13% | 452,000 | - | -7.93% |
| 06/08 | 1,691 | 1,715 | 1,673 | 1,688 | -1.46% | 501,700 | - | -9.73% |
| 06/05 | 1,733 | 1,737 | 1,703 | 1,713 | -0.23% | 406,500 | - | -9.17% |
| 06/04 | 1,725 | 1,739 | 1,708 | 1,717 | -0.17% | 476,100 | - | -9.68% |
| 06/03 | 1,685 | 1,732 | 1,665 | 1,720 | +0.7% | 574,300 | - | -10.28% |
| 06/02 | 1,718 | 1,723 | 1,683 | 1,708 | -1.39% | 444,500 | - | -11.59% |
| 06/01 | 1,749 | 1,760 | 1,718 | 1,732 | -0.97% | 485,600 | - | -11.09% |
| 05/29 | 1,731 | 1,766 | 1,731 | 1,749 | +0.81% | 569,500 | - | -11.04% |
| 05/28 | 1,776 | 1,778 | 1,726 | 1,735 | -2.2% | 613,900 | - | -12.55% |
| 05/27 | 1,759 | 1,774 | 1,745 | 1,774 | +0.06% | 499,300 | - | -11.43% |
| 05/26 | 1,783 | 1,786 | 1,758 | 1,773 | -0.89% | 485,300 | - | -12.27% |
| 05/25 | 1,771 | 1,803 | 1,766 | 1,789 | +1.19% | 705,800 | - | -12.26% |
| 05/22 | （IR情報）15:30 完全子会社間の吸収合併に関するお知らせ |
| 05/22 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 05/22 | （5%ルール）SOMPOアセットマネジメント（5.4%） |
| 05/22 | 1,750 | 1,768 | 1,741 | 1,768 | +0.57% | 556,600 | - | -13.97% |
| 05/21 | 1,824 | 1,824 | 1,751 | 1,758 | -1.73% | 466,700 | - | -15.2% |
| 05/20 | 1,815 | 1,823 | 1,779 | 1,789 | -0.89% | 579,000 | - | -14.52% |
| 05/19 | 1,741 | 1,822 | 1,741 | 1,805 | +3.74% | 1,102,400 | - | -14.54% |
| 05/18 | 1,783 | 1,797 | 1,731 | 1,740 | -14.41% | 2,362,900 | - | -18.31% |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 2,070 | 2,126 | 1,973 | 2,033 | -2.4% | 908,000 | - | -5.53% |
| 05/14 | 2,090 | 2,099 | 2,055 | 2,083 | +0.1% | 257,900 | - | -3.65% |
| 05/13 | 2,071 | 2,088 | 2,064 | 2,081 | 0% | 218,100 | - | -4.15% |
| 05/12 | 2,100 | 2,111 | 2,053 | 2,081 | -0.81% | 397,700 | - | -4.41% |
| 05/11 | 2,102 | 2,134 | 2,085 | 2,098 | -0.19% | 437,300 | - | -3.98% |
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。
