| 2026 |
| 09/25 | 683 | 694 | 673 | 690 | +1.02% | 40,700 | - | +13.67% |
| 09/24 | 696 | 703 | 681 | 683 | -1.87% | 54,200 | - | +13.64% |
| 09/18 | 667 | 728 | 665 | 696 | +4.19% | 223,500 | - | +16.58% |
| 09/17 | 682 | 682 | 661 | 668 | +0.6% | 64,700 | - | +12.84% |
| 09/16 | 693 | 696 | 659 | 664 | -0.9% | 95,300 | - | +13.12% |
| 09/15 | 687 | 695 | 665 | 670 | +0.45% | 177,100 | - | +14.92% |
| 09/14 | 647 | 699 | 645 | 667 | +9.88% | 481,100 | - | +15.4% |
| 09/11 | 609 | 610 | 596 | 607 | -1.3% | 23,100 | - | +6.12% |
| 09/10 | 605 | 615 | 592 | 615 | +1.65% | 32,000 | - | +8.08% |
| 09/09 | 610 | 612 | 602 | 605 | -0.98% | 19,100 | - | +7.08% |
| 09/08 | 615 | 618 | 603 | 611 | +0.16% | 28,200 | - | +8.72% |
| 09/07 | 616 | 616 | 602 | 610 | -0.16% | 23,800 | - | +9.52% |
| 09/04 | 595 | 613 | 580 | 611 | +4.09% | 60,000 | - | +10.29% |
| 09/03 | 566 | 590 | 564 | 587 | +4.45% | 120,000 | - | +6.92% |
| 09/02 | 566 | 566 | 553 | 562 | +0.18% | 18,000 | - | +2.93% |
| 09/01 | 560 | 570 | 559 | 561 | +0.18% | 9,600 | - | +3.13% |
| 08/31 | 561 | 561 | 551 | 560 | -0.71% | 19,400 | - | +3.32% |
| 08/28 | 564 | 581 | 564 | 564 | -1.05% | 20,100 | - | +4.25% |
| 08/27 | 570 | 571 | 562 | 570 | 0% | 20,800 | - | +5.56% |
| 08/26 | 560 | 578 | 560 | 570 | +1.6% | 42,100 | - | +5.95% |
| 08/25 | 555 | 562 | 553 | 561 | +0.72% | 9,000 | - | +4.66% |
| 08/24 | 557 | 565 | 556 | 557 | -1.42% | 8,700 | - | +4.11% |
| 08/21 | 573 | 573 | 555 | 565 | -0.88% | 15,600 | - | +5.81% |
| 08/20 | （IR情報）18:30 2026年12月期第2四半期決算説明会資料 |
| 08/20 | 544 | 570 | 544 | 570 | +4.78% | 28,600 | - | +6.74% |
| 08/19 | 553 | 560 | 542 | 544 | -2.51% | 26,600 | - | +2.06% |
| 08/18 | 573 | 573 | 557 | 558 | -2.45% | 21,500 | - | +4.69% |
| 08/17 | 550 | 572 | 542 | 572 | +2.14% | 41,800 | - | +7.32% |
| 08/17 | （空売り報告）UBS AG 49,600株（0.49%）-0.01%義務消失 |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期決算説明資料(概要版) |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/14 | 558 | 561 | 550 | 560 | +1.63% | 15,600 | - | +5.26% |
| 08/13 | 563 | 563 | 550 | 551 | -1.43% | 24,300 | - | +3.96% |
| 08/12 | 551 | 568 | 546 | 559 | +2.38% | 66,300 | - | +5.47% |
| 08/10 | 535 | 546 | 525 | 546 | +2.82% | 24,600 | - | +3.02% |
| 08/07 | 510 | 531 | 510 | 531 | +2.12% | 23,600 | - | 0% |
| 08/06 | 519 | 523 | 512 | 520 | -0.38% | 17,100 | - | -2.26% |
| 08/05 | 513 | 522 | 512 | 522 | +0.77% | 19,200 | - | -2.06% |
| 08/04 | 514 | 518 | 510 | 518 | +1.97% | 17,300 | - | -3% |
| 08/03 | 521 | 521 | 503 | 508 | -1.93% | 35,800 | - | -4.87% |
| 07/31 | 499 | 518 | 498 | 518 | +3.6% | 25,600 | - | -3.18% |
| 07/30 | 490 | 507 | 487 | 500 | +1.01% | 26,500 | - | -6.54% |
| 07/29 | 518 | 518 | 488 | 495 | -4.07% | 73,000 | - | -7.48% |
| 07/28 | 523 | 535 | 509 | 516 | -1.34% | 50,000 | - | -3.73% |
| 07/27 | 523 | 535 | 523 | 523 | 0% | 22,600 | - | -2.43% |
| 07/24 | 532 | 532 | 523 | 523 | -1.69% | 17,400 | - | -2.43% |
| 07/23 | 528 | 532 | 525 | 532 | +0.76% | 14,900 | - | -0.93% |
| 07/22 | 538 | 539 | 525 | 528 | -0.75% | 18,000 | - | -1.68% |
| 07/21 | 518 | 535 | 518 | 532 | +0.95% | 19,900 | - | -0.93% |
| 07/21 | （空売り報告）UBS AG 51,200株（0.5%）再IN |
| 07/17 | 540 | 540 | 519 | 527 | -2.41% | 47,600 | - | -1.86% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 49,500株（0.49%）-0.02%義務消失 |
| 07/16 | 550 | 562 | 540 | 540 | -4.09% | 29,800 | - | +0.56% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 51,500株（0.51%）再IN |
| 07/15 | （IR情報）18:00 令和8年度ソーシャルインパクトプロジェクトへの事業採択に関するお知らせ |
| 07/15 | 545 | 563 | 542 | 563 | +2.55% | 32,200 | - | +4.84% |
| 07/14 | 538 | 552 | 538 | 549 | +1.67% | 22,300 | - | +2.23% |
| 07/13 | 556 | 559 | 540 | 540 | -2.17% | 18,800 | - | +0.56% |
| 07/10 | 536 | 555 | 530 | 552 | +2.99% | 25,800 | - | +2.79% |
| 07/09 | 530 | 538 | 530 | 536 | +1.13% | 15,500 | - | -0.37% |
| 07/08 | 540 | 542 | 530 | 530 | -3.28% | 32,800 | - | -1.67% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 50,300株（0.49%）-0.01%義務消失 |
| 07/07 | 561 | 563 | 546 | 548 | -2.32% | 35,300 | - | +1.48% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 50,900株（0.5%）再IN |
| 07/06 | 555 | 568 | 554 | 561 | +0.9% | 31,500 | - | +3.7% |
| 07/03 | 554 | 556 | 537 | 556 | +0.54% | 32,800 | - | +2.58% |
| 07/02 | 552 | 561 | 545 | 553 | +1.84% | 29,100 | - | +1.84% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 47,600株（0.47%）-0.03%義務消失 |
| 07/01 | 553 | 553 | 535 | 543 | -1.27% | 32,400 | - | -0.18% |
| 06/30 | 539 | 551 | 524 | 550 | +3.97% | 33,600 | - | +0.55% |
| 06/29 | 518 | 535 | 518 | 529 | +1.73% | 26,100 | - | -3.64% |
| 06/26 | 515 | 525 | 513 | 520 | +0.39% | 29,500 | - | -5.8% |
| 06/25 | 515 | 525 | 515 | 518 | +1.17% | 54,800 | - | -6.83% |
| 06/24 | 512 | 524 | 512 | 512 | -0.78% | 31,000 | - | -8.57% |
| 06/24 | （空売り報告）UBS AG 50,300株（0.49%）-0.09%義務消失 |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 50,600株（0.5%）再IN |
| 06/23 | 525 | 525 | 514 | 516 | -1.15% | 46,300 | - | -8.51% |
| 06/22 | 520 | 538 | 519 | 522 | -0.19% | 33,500 | - | -8.1% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 48,300株（0.47%）-0.05%義務消失 |
| 06/19 | 541 | 541 | 519 | 523 | -3.15% | 48,800 | - | -8.73% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 52,500株（0.52%）再IN |
| 06/18 | 541 | 543 | 531 | 540 | -0.18% | 40,400 | - | -6.57% |
| 06/18 | （空売り報告）Nomura International plc 45,300株（0.44%）-0.1%義務消失 |
| 06/17 | 521 | 546 | 521 | 541 | +3.24% | 39,300 | - | -7.04% |
| 06/16 | 529 | 534 | 522 | 524 | -1.13% | 42,100 | - | -10.73% |
| 06/15 | 537 | 545 | 529 | 530 | -1.3% | 42,100 | - | -10.47% |
| 06/12 | 548 | 548 | 531 | 537 | -0.56% | 41,600 | - | -10.2% |
| 06/12 | （空売り報告）Nomura International plc 54,700株（0.54%）-0.06% |
| 06/11 | （IR情報）15:00 新製品「CAP」（折りたたみ式コンパクト型分注機）販売開始のお知らせ |
| 06/11 | 540 | 543 | 521 | 540 | -0.74% | 67,600 | - | -10.45% |
| 06/10 | 552 | 553 | 536 | 544 | -1.98% | 60,200 | - | -10.67% |
| 06/09 | 561 | 561 | 551 | 555 | +0.73% | 32,400 | - | -9.61% |
| 06/09 | （空売り報告）UBS AG 58,800株（0.58%）-0.02% |
| 06/08 | 551 | 565 | 547 | 551 | -3.16% | 62,300 | - | -10.99% |
| 06/08 | （空売り報告）Nomura International plc 60,600株（0.6%）再IN |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,100株（0.46%）-0.13%義務消失 |
| 06/05 | 555 | 582 | 555 | 569 | +2.52% | 38,000 | - | -8.96% |
| 06/05 | （空売り報告）UBS AG 60,600株（0.6%）+0.01% |
| 06/05 | （空売り報告）Nomura International plc 49,566株（0.49%）-0.02%義務消失 |
| 06/04 | 561 | 565 | 553 | 555 | -2.46% | 52,900 | - | -12.04% |
| 06/04 | （空売り報告）UBS AG 60,500株（0.59%）-0.01% |
| 06/03 | 565 | 571 | 560 | 569 | +0.71% | 56,600 | - | -10.68% |
| 06/03 | （空売り報告）UBS AG 60,800株（0.6%）+0.03% |
| 06/03 | （空売り報告）Nomura International plc 51,600株（0.51%）-0.14% |
| 06/02 | 571 | 574 | 560 | 565 | -2.92% | 68,400 | - | -12.13% |
| 06/02 | （空売り報告）Nomura International plc 65,865株（0.65%）+0.09% |
| 06/01 | 600 | 600 | 571 | 582 | -1.36% | 78,100 | - | -10.6% |
| 05/29 | 584 | 608 | 584 | 590 | +1.55% | 43,800 | - | -10.06% |
| 05/29 | （空売り報告）Nomura International plc 56,800株（0.56%）-0.07% |
| 05/28 | 605 | 605 | 580 | 581 | -4.6% | 62,900 | - | -12.1% |
| 05/28 | （空売り報告）Nomura International plc 63,600株（0.63%）+0.05% |
| 05/27 | 603 | 609 | 592 | 609 | +2.01% | 49,800 | - | -8.14% |
| 05/26 | 607 | 607 | 594 | 597 | -1.32% | 59,500 | - | -10.09% |
| 05/26 | （空売り報告）Nomura International plc 58,700株（0.58%）再IN |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,000株（0.59%）-0.07% |
| 05/25 | 628 | 628 | 599 | 605 | -4.42% | 70,000 | - | -9.16% |
| 05/22 | 626 | 633 | 611 | 633 | +2.59% | 40,000 | - | -4.95% |
| 05/21 | 607 | 621 | 605 | 617 | +3.35% | 45,000 | - | -7.36% |
| 05/21 | （空売り報告）Nomura International plc 47,400株（0.46%）-0.13%義務消失 |
| 05/20 | 625 | 625 | 590 | 597 | -5.54% | 94,100 | - | -10.36% |
| 05/20 | （空売り報告）UBS AG 58,100株（0.57%）再IN |
| 05/20 | （空売り報告）Nomura International plc 60,000株（0.59%）再IN |
| 05/19 | 632 | 644 | 622 | 632 | -0.63% | 47,300 | - | -5.11% |
| 05/18 | 649 | 649 | 610 | 636 | -0.47% | 75,800 | - | -4.5% |
| 05/18 | （空売り報告）Nomura International plc 46,200株（0.45%）-0.06%義務消失 |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/15 | 643 | 651 | 630 | 639 | -0.62% | 49,600 | - | -3.91% |
| 05/15 | （空売り報告）Nomura International plc 51,500株（0.51%）再IN |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,300株（0.66%）-0.04% |
| 05/14 | 667 | 667 | 643 | 643 | -3.02% | 46,300 | - | -3.02% |
| 05/14 | （空売り報告）Nomura International plc 46,300株（0.45%）-0.13%義務消失 |
| 05/13 | 658 | 666 | 654 | 663 | +1.38% | 35,200 | - | +0.15% |
| 05/12 | （5%ルール）SBI Ventures Two（4.64%）SBI新生銀行（2.24%）SBI証券（0.83%） |
| 05/12 | 672 | 675 | 654 | 654 | -3.11% | 61,900 | - | -0.76% |
| 05/11 | 677 | 694 | 671 | 675 | -0.3% | 42,000 | - | +2.74% |
| 05/08 | 681 | 684 | 667 | 677 | -0.59% | 62,500 | - | +3.52% |
| 05/07 | 688 | 694 | 676 | 681 | +0.44% | 43,600 | - | +4.61% |
| 05/01 | 675 | 684 | 666 | 678 | -0.15% | 60,300 | - | +4.63% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,200株（0.7%）+0.1% |
| 04/30 | 707 | 707 | 679 | 679 | -4.5% | 67,700 | - | +5.27% |
| 04/30 | （空売り報告）Nomura International plc 59,434株（0.58%）-0.06% |
| 04/28 | （5%ルール）秋枝静香（7.31%） |
| 04/28 | 702 | 711 | 694 | 711 | +0.14% | 57,000 | - | +10.75% |
| 04/27 | （5%ルール）SBI Ventures Two（4.64%）SBI新生銀行（2.24%）SBI証券（3.21%） |
| 04/24 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 04/24 | （空売り報告）Nomura International plc 64,000株（0.64%）-0.1% |
| 04/23 | （空売り報告）Nomura International plc 74,300株（0.74%）+0.07% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,300株（0.6%）+0.08% |
| 04/22 | （空売り報告）Nomura International plc 67,600株（0.67%）+0.09% |
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。
