| 2026 |
| 08/21 | 963 | 963 | 956 | 957 | 0% | 7,300 | 204億2582万 | +3.46% |
| 08/20 | （5%ルール）三井住友DSアセットマネジメント（3.93%） |
| 08/20 | 939 | 968 | 939 | 957 | +1.38% | 14,600 | 204億2582万 | +3.68% |
| 08/19 | 958 | 966 | 939 | 944 | -2.88% | 22,900 | 201億4835万 | +2.5% |
| 08/18 | 957 | 972 | 950 | 972 | +0.93% | 17,400 | 207億4597万 | +5.77% |
| 08/17 | 977 | 988 | 963 | 963 | -0.41% | 26,300 | 205億5388万 | +5.13% |
| 08/14 | 935 | 978 | 935 | 967 | +3.42% | 21,500 | 206億3926万 | +5.8% |
| 08/13 | 947 | 947 | 920 | 935 | -0.64% | 36,500 | 199億5626万 | +2.63% |
| 08/12 | 933 | 952 | 931 | 941 | -0.63% | 36,400 | 200億8432万 | +3.29% |
| 08/10 | （IR情報）18:00 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ |
| 08/10 | （IR情報）12:00 剰余金の配当(中間配当・初配)に関するお知らせ |
| 08/10 | （IR情報）12:00 2026年12月期第2四半期決算説明資料 |
| 08/10 | （IR情報）12:00 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/10 | 943 | 961 | 904 | 947 | +1.72% | 90,300 | 202億1238万 | +3.95% |
| 08/07 | 926 | 938 | 926 | 931 | +0.32% | 6,800 | 198億7089万 | +2.2% |
| 08/06 | 927 | 939 | 927 | 928 | -0.75% | 9,400 | 198億686万 | +1.98% |
| 08/05 | 938 | 945 | 928 | 935 | -0.11% | 11,200 | 199億5626万 | +2.75% |
| 08/04 | 921 | 938 | 918 | 936 | +1.52% | 28,100 | 199億7760万 | +2.86% |
| 08/03 | 928 | 928 | 913 | 922 | +0.99% | 11,500 | 196億7879万 | +1.32% |
| 07/31 | （IR情報）18:10 【個人投資家向け】８月14日(火) オンライン決算説明会（Kabu Berry Lab）登壇のお知らせ |
| 07/31 | 901 | 919 | 894 | 913 | +1.11% | 25,600 | 194億8670万 | 0% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,200株（0.47%）-0.11%義務消失 |
| 07/30 | 908 | 909 | 898 | 903 | -0.55% | 16,500 | 192億7327万 | -1.42% |
| 07/29 | 892 | 910 | 890 | 908 | +1.79% | 42,000 | 193億7998万 | -1.3% |
| 07/28 | 894 | 902 | 880 | 892 | +0.56% | 31,700 | 190億3849万 | -3.36% |
| 07/27 | 887 | 894 | 884 | 887 | 0% | 19,900 | 189億3177万 | -4.31% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,800株（0.58%）-0.11% |
| 07/24 | 887 | 887 | 875 | 887 | -0.67% | 33,000 | 189億3177万 | -4.73% |
| 07/23 | 912 | 918 | 886 | 893 | -1.98% | 15,500 | 190億5983万 | -4.49% |
| 07/22 | 896 | 911 | 881 | 911 | +1.67% | 35,800 | 194億4401万 | -3.09% |
| 07/21 | 892 | 898 | 882 | 896 | +0.9% | 15,500 | 191億2386万 | -4.88% |
| 07/17 | 915 | 915 | 875 | 888 | -2.74% | 24,200 | 189億5311万 | -6.03% |
| 07/16 | 913 | 925 | 906 | 913 | +0.22% | 13,800 | 194億8670万 | -3.79% |
| 07/15 | 902 | 911 | 900 | 911 | +1% | 53,200 | 194億4401万 | -4.21% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 148,900株（0.69%）-0.09% |
| 07/14 | 899 | 907 | 895 | 902 | +0.33% | 29,700 | 192億5192万 | -5.45% |
| 07/13 | 900 | 907 | 889 | 899 | -0.11% | 44,900 | 191億8789万 | -6.06% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,000株（0.78%）-0.09% |
| 07/10 | 898 | 907 | 898 | 900 | +0.22% | 34,100 | 192億924万 | -6.05% |
| 07/09 | 907 | 907 | 898 | 898 | -0.99% | 11,300 | 191億6655万 | -6.36% |
| 07/08 | 928 | 928 | 888 | 907 | -2.05% | 29,600 | 193億5864万 | -5.52% |
| 07/07 | 945 | 945 | 918 | 926 | -2.01% | 25,900 | 197億6417万 | -3.54% |
| 07/06 | 950 | 956 | 935 | 945 | +1.29% | 11,700 | 201億6970万 | -1.46% |
| 07/03 | 931 | 944 | 921 | 933 | +1.08% | 67,600 | 199億1357万 | -2.61% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,600株（0.87%）-0.12% |
| 07/02 | 920 | 937 | 917 | 923 | 0% | 23,900 | 197億14万 | -3.65% |
| 07/01 | 947 | 947 | 923 | 923 | -1.18% | 21,500 | 197億14万 | -3.55% |
| 06/30 | 928 | 940 | 926 | 934 | +0.21% | 17,400 | 199億3492万 | -2.4% |
| 06/29 | 983 | 983 | 930 | 932 | -5.76% | 34,300 | 198億9223万 | -2.31% |
| 06/26 | 992 | 1,001 | 988 | 989 | -0.7% | 15,100 | 211億882万 | +3.89% |
| 06/25 | 999 | 999 | 990 | 996 | 0% | 8,000 | 212億5822万 | +5.17% |
| 06/24 | 994 | 997 | 990 | 996 | +1.01% | 9,200 | 212億5822万 | +5.73% |
| 06/23 | 994 | 994 | 980 | 986 | -0.3% | 8,900 | 210億4478万 | +5.23% |
| 06/22 | 995 | 1,001 | 989 | 989 | -0.6% | 6,900 | 211億882万 | +6% |
| 06/19 | 1,005 | 1,005 | 995 | 995 | -0.3% | 5,300 | 212億3688万 | +6.99% |
| 06/18 | 1,017 | 1,026 | 998 | 998 | -0.89% | 15,900 | 213億91万 | +7.66% |
| 06/17 | 989 | 1,040 | 989 | 1,007 | +3.92% | 44,100 | 214億9300万 | +8.86% |
| 06/16 | 973 | 987 | 967 | 969 | -0.41% | 16,700 | 206億8194万 | +5.21% |
| 06/15 | 990 | 1,000 | 973 | 973 | 0% | 29,200 | 207億6732万 | +5.99% |
| 06/12 | 979 | 996 | 973 | 973 | -0.61% | 30,400 | 207億6732万 | +6.22% |
| 06/11 | 995 | 998 | 955 | 979 | -1.11% | 26,100 | 208億9538万 | +7.23% |
| 06/10 | 975 | 996 | 966 | 990 | +2.59% | 46,500 | 211億3016万 | +8.67% |
| 06/09 | 937 | 975 | 937 | 965 | +3.21% | 25,900 | 205億9657万 | +6.39% |
| 06/08 | 929 | 978 | 925 | 935 | +1.74% | 53,400 | 199億5626万 | +3.43% |
| 06/05 | （IR情報）11:00 2026年12月期 第1四半期 個人投資家向けIRセミナー動画と書き起こしのご案内 |
| 06/05 | 901 | 920 | 901 | 919 | +1.21% | 13,100 | 196億1476万 | +1.77% |
| 06/04 | 902 | 912 | 891 | 908 | -0.87% | 14,600 | 193億7998万 | +0.78% |
| 06/03 | 927 | 927 | 906 | 916 | +0.33% | 18,300 | 195億5073万 | +1.78% |
| 06/02 | 904 | 925 | 903 | 913 | -0.22% | 29,500 | 194億8670万 | +1.56% |
| 06/01 | 912 | 930 | 900 | 915 | 0% | 19,200 | 195億2939万 | +1.67% |
| 05/29 | 920 | 931 | 909 | 915 | 0% | 14,500 | 195億2939万 | +1.55% |
| 05/28 | 901 | 921 | 893 | 915 | +0.99% | 39,400 | 195億2939万 | +1.55% |
| 05/27 | 882 | 910 | 882 | 906 | +4.38% | 43,700 | 193億3730万 | +0.44% |
| 05/26 | 875 | 883 | 868 | 868 | -1.36% | 14,800 | 185億2624万 | -3.88% |
| 05/25 | 904 | 904 | 875 | 880 | +0.69% | 14,900 | 187億8236万 | -2.76% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,700株（0.99%）-0.01% |
| 05/22 | 870 | 878 | 863 | 874 | +0.81% | 17,800 | 186億5430万 | -3.53% |
| 05/21 | 866 | 878 | 864 | 867 | -0.23% | 22,800 | 185億490万 | -4.52% |
| 05/20 | 897 | 897 | 848 | 869 | -2.36% | 44,800 | 185億4758万 | -4.61% |
| 05/19 | 890 | 905 | 885 | 890 | -1% | 26,500 | 189億9580万 | -2.63% |
| 05/18 | 919 | 919 | 889 | 899 | -2.28% | 26,800 | 191億8789万 | -2.07% |
| 05/15 | （IR情報）16:01 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ |
| 05/15 | 960 | 960 | 920 | 920 | -4.07% | 48,800 | 196億3611万 | -0.11% |
| 05/14 | （IR情報）13:10 2026年12月期 第1四半期 決算説明動画公開のお知らせ |
| 05/14 | （IR情報）12:00 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 05/14 | 908 | 965 | 902 | 959 | +6.32% | 80,700 | 204億6851万 | +4.13% |
| 05/13 | 894 | 914 | 894 | 902 | +0.45% | 11,200 | 192億5192万 | -1.85% |
| 05/12 | 920 | 920 | 898 | 898 | -2.39% | 18,900 | 191億6655万 | -2.18% |
| 05/11 | 920 | 925 | 913 | 920 | +0.77% | 28,100 | 196億3611万 | +0.33% |
| 05/08 | 902 | 919 | 902 | 913 | +0.11% | 22,200 | 194億8670万 | -0.33% |
| 05/07 | 901 | 920 | 893 | 912 | +2.13% | 31,500 | 194億6536万 | -0.22% |
| 05/01 | 896 | 898 | 890 | 893 | -0.33% | 18,800 | 190億5983万 | -2.19% |
| 04/30 | 904 | 911 | 893 | 896 | -0.88% | 15,300 | 191億2386万 | -1.65% |
| 04/28 | （IR情報）17:00 【個人投資家向け】5月26日(火) オンライン決算説明会（Kabu Berry Lab）登壇のお知らせ |
| 04/28 | 879 | 904 | 879 | 904 | +2.84% | 50,400 | 192億9461万 | -0.66% |
| 04/27 | 895 | 908 | 878 | 879 | -0.11% | 35,800 | 187億6102万 | -3.19% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 104,800株（0.49%）-0.01%義務消失 |
| 04/24 | 899 | 899 | 880 | 880 | -1.68% | 43,100 | 187億8236万 | -2.98% |
| 04/23 | 919 | 924 | 888 | 895 | -3.87% | 35,800 | 191億252万 | -1.54% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,700株（1%）+0.02% |
| 04/22 | 935 | 935 | 917 | 931 | -0.43% | 16,500 | 198億7089万 | +2.08% |
| 04/21 | 935 | 935 | 925 | 935 | +0.54% | 6,100 | 199億5626万 | +2.63% |
| 04/20 | 930 | 945 | 922 | 930 | +0.11% | 18,700 | 198億4954万 | +2.09% |
| 04/17 | 930 | 937 | 921 | 929 | +0.11% | 13,900 | 198億2820万 | +1.98% |
| 04/16 | 929 | 930 | 919 | 928 | +1.53% | 11,300 | 198億686万 | +1.75% |
| 04/15 | 916 | 941 | 909 | 914 | +0.33% | 34,500 | 195億805万 | +0.22% |
| 04/14 | 933 | 948 | 909 | 911 | -2.36% | 39,600 | 194億4401万 | 0% |
| 04/13 | 930 | 949 | 930 | 933 | +0.21% | 14,800 | 199億1357万 | +2.41% |
| 04/10 | 955 | 956 | 930 | 931 | -2.51% | 47,700 | 198億7089万 | +2.31% |
| 04/09 | 965 | 976 | 935 | 955 | -2.05% | 46,900 | 203億8313万 | +5.18% |
| 04/08 | 980 | 988 | 960 | 975 | +0.41% | 37,500 | 208億1001万 | +7.73% |
| 04/07 | 926 | 972 | 918 | 971 | +5.31% | 34,400 | 207億2463万 | +7.65% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 107,100株（0.5%）再IN |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,800株（0.98%）-0.09% |
| 04/06 | 906 | 928 | 900 | 922 | +1.77% | 34,300 | 196億7879万 | +2.33% |
| 04/03 | 898 | 922 | 892 | 906 | +2.6% | 22,700 | 193億3730万 | +0.33% |
| 04/02 | 886 | 912 | 880 | 883 | -0.34% | 55,300 | 188億4639万 | -2.43% |
| 04/01 | （IR情報）17:00 2025年12月期通期決算後の主な質疑応答 |
| 04/01 | 885 | 889 | 862 | 886 | +1.14% | 35,300 | 189億1042万 | -2.21% |
| 03/31 | 882 | 885 | 856 | 876 | -0.68% | 52,900 | 186億9699万 | -3.52% |
| 03/30 | 871 | 883 | 858 | 882 | +0.92% | 28,600 | 188億2505万 | -3.18% |
| 03/27 | 853 | 880 | 851 | 874 | +2.46% | 36,000 | 186億5430万 | -4.38% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 105,100株（0.49%）-0.01%義務消失 |
| 03/25 | （IR情報）15:30 支配株主等に関する事項について |
| 03/24 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 107,800株（0.5%）再IN |
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。
