| 2026 |
| 09/30 | 3,460 | 3,540 | 3,460 | 3,535 | +2.17% | 82,500 | - | -1.37% |
| 09/29 | 3,480 | 3,485 | 3,440 | 3,460 | -3.22% | 125,700 | - | -3.46% |
| 09/28 | 3,640 | 3,640 | 3,570 | 3,575 | -1.38% | 113,800 | - | -0.28% |
| 09/25 | 3,620 | 3,630 | 3,560 | 3,625 | +0.42% | 98,800 | - | +1.29% |
| 09/24 | 3,600 | 3,615 | 3,535 | 3,610 | +1.83% | 135,600 | - | +1.01% |
| 09/18 | 3,570 | 3,575 | 3,530 | 3,545 | -0.28% | 191,500 | - | -0.62% |
| 09/18 | （空売り報告）Nomura Asset Management Singapore Limited 444,300株（1.2%）+0.09% |
| 09/17 | 3,480 | 3,555 | 3,480 | 3,555 | +3.04% | 99,400 | - | -0.2% |
| 09/16 | 3,470 | 3,500 | 3,440 | 3,450 | -1% | 104,300 | - | -3.01% |
| 09/15 | 3,515 | 3,520 | 3,475 | 3,485 | -0.29% | 87,500 | - | -2.11% |
| 09/14 | 3,505 | 3,525 | 3,455 | 3,495 | +0.72% | 91,800 | - | -1.91% |
| 09/11 | 3,430 | 3,500 | 3,400 | 3,470 | +0.87% | 132,500 | - | -2.53% |
| 09/10 | 3,440 | 3,455 | 3,390 | 3,440 | -0.86% | 106,300 | - | -3.26% |
| 09/09 | 3,450 | 3,480 | 3,430 | 3,470 | +0.29% | 99,700 | - | -2.31% |
| 09/08 | 3,590 | 3,590 | 3,450 | 3,460 | -3.22% | 166,700 | - | -2.4% |
| 09/07 | 3,575 | 3,625 | 3,550 | 3,575 | +0.14% | 115,200 | - | +1.05% |
| 09/04 | 3,600 | 3,620 | 3,535 | 3,570 | -1.38% | 165,900 | - | +1.22% |
| 09/03 | 3,710 | 3,725 | 3,620 | 3,620 | -2.16% | 160,500 | - | +2.99% |
| 09/02 | 3,820 | 3,820 | 3,700 | 3,700 | -2.63% | 195,600 | - | +5.74% |
| 09/02 | （空売り報告）Nomura Asset Management Singapore Limited 411,300株（1.11%）+0.1% |
| 09/01 | 3,750 | 3,825 | 3,750 | 3,800 | +1.33% | 139,400 | - | +9.23% |
| 08/31 | 3,800 | 3,800 | 3,720 | 3,750 | -0.53% | 123,500 | - | +8.51% |
| 08/28 | 3,690 | 3,790 | 3,665 | 3,770 | +1.89% | 112,600 | - | +9.82% |
| 08/27 | 3,700 | 3,740 | 3,675 | 3,700 | +0.27% | 103,500 | - | +8.54% |
| 08/26 | （IR情報）16:00 ドイツ支店設立に関するお知らせ |
| 08/26 | 3,675 | 3,710 | 3,655 | 3,690 | +1.93% | 137,500 | - | +8.95% |
| 08/25 | 3,645 | 3,655 | 3,615 | 3,620 | 0% | 87,800 | - | +7.58% |
| 08/24 | 3,590 | 3,635 | 3,545 | 3,620 | +1.97% | 113,600 | - | +8.29% |
| 08/21 | 3,500 | 3,550 | 3,475 | 3,550 | +2.01% | 88,800 | - | +6.8% |
| 08/20 | 3,450 | 3,490 | 3,430 | 3,480 | +1.9% | 89,300 | - | +5.17% |
| 08/19 | 3,480 | 3,500 | 3,410 | 3,415 | -2.71% | 131,300 | - | +3.64% |
| 08/18 | 3,425 | 3,510 | 3,415 | 3,510 | +2.48% | 116,800 | - | +6.91% |
| 08/17 | 3,420 | 3,440 | 3,385 | 3,425 | +0.15% | 83,000 | - | +4.84% |
| 08/14 | 3,430 | 3,460 | 3,415 | 3,420 | -0.44% | 105,500 | - | +5.1% |
| 08/13 | 3,500 | 3,520 | 3,420 | 3,435 | -2.97% | 234,000 | - | +6.05% |
| 08/12 | 3,555 | 3,585 | 3,480 | 3,540 | -0.14% | 190,500 | - | +9.67% |
| 08/10 | 3,450 | 3,555 | 3,445 | 3,545 | +3.65% | 180,700 | - | +10.4% |
| 08/07 | （IR情報）14:00 取締役および執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 08/07 | 3,375 | 3,480 | 3,360 | 3,420 | +1.18% | 274,000 | - | +7.11% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算補足説明資料 |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,360 | 3,380 | 3,345 | 3,380 | +1.35% | 118,700 | - | +6.29% |
| 08/05 | 3,300 | 3,375 | 3,290 | 3,335 | +1.37% | 130,400 | - | +5.37% |
| 08/04 | 3,310 | 3,325 | 3,280 | 3,290 | -0.3% | 102,700 | - | +4.38% |
| 08/03 | 3,325 | 3,325 | 3,230 | 3,300 | +0.15% | 105,200 | - | +5.06% |
| 07/31 | 3,295 | 3,330 | 3,250 | 3,295 | +0.76% | 123,500 | - | +5.34% |
| 07/30 | 3,220 | 3,300 | 3,210 | 3,270 | +1.55% | 163,100 | - | +5.01% |
| 07/29 | 3,225 | 3,230 | 3,170 | 3,220 | +0.47% | 122,900 | - | +3.84% |
| 07/28 | 3,215 | 3,230 | 3,180 | 3,205 | -0.62% | 105,100 | - | +3.79% |
| 07/27 | 3,165 | 3,230 | 3,165 | 3,225 | +2.22% | 113,500 | - | +4.74% |
| 07/24 | 3,170 | 3,175 | 3,135 | 3,155 | -0.47% | 79,700 | - | +2.7% |
| 07/23 | 3,170 | 3,190 | 3,160 | 3,170 | +0.32% | 64,200 | - | +3.29% |
| 07/22 | 3,150 | 3,200 | 3,145 | 3,160 | +0.8% | 81,400 | - | +3.03% |
| 07/21 | 3,095 | 3,150 | 3,090 | 3,135 | +1.62% | 84,400 | - | +2.32% |
| 07/17 | 3,130 | 3,145 | 3,065 | 3,085 | -1.44% | 137,700 | - | +0.65% |
| 07/16 | （IR情報）16:00 取締役および執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 07/16 | 3,170 | 3,175 | 3,130 | 3,130 | -1.26% | 75,000 | - | +2.12% |
| 07/15 | 3,170 | 3,200 | 3,150 | 3,170 | +0.63% | 117,300 | - | +3.53% |
| 07/14 | 3,140 | 3,150 | 3,115 | 3,150 | +1.29% | 84,900 | - | +3.04% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 165,400株（0.44%）-0.08%義務消失 |
| 07/13 | 3,130 | 3,140 | 3,095 | 3,110 | -0.16% | 90,200 | - | +1.73% |
| 07/10 | 3,130 | 3,130 | 3,085 | 3,115 | +1.14% | 153,000 | - | +2.03% |
| 07/09 | 3,065 | 3,085 | 3,040 | 3,080 | +0.49% | 93,500 | - | +0.95% |
| 07/08 | 3,145 | 3,145 | 3,065 | 3,065 | -2.39% | 130,800 | - | +0.62% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 193,700株（0.52%）再IN |
| 07/07 | 3,175 | 3,185 | 3,140 | 3,140 | +0.16% | 75,400 | - | +3.26% |
| 07/06 | 3,155 | 3,165 | 3,120 | 3,135 | +1.29% | 94,700 | - | +3.33% |
| 07/03 | 3,110 | 3,125 | 3,085 | 3,095 | +0.32% | 78,400 | - | +2.25% |
| 07/02 | （IR情報）16:00 従業員持株会を通じた株式付与としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 07/02 | 3,030 | 3,115 | 3,025 | 3,085 | +2.49% | 112,200 | - | +1.92% |
| 07/01 | 3,010 | 3,030 | 3,005 | 3,010 | +0.17% | 49,800 | - | -0.53% |
| 06/30 | （IR情報）15:00 人事異動に関するお知らせ |
| 06/30 | 3,030 | 3,040 | 3,000 | 3,005 | -0.33% | 92,200 | - | -0.73% |
| 06/29 | 2,981 | 3,030 | 2,980 | 3,015 | +1.38% | 105,900 | - | -0.5% |
| 06/26 | 2,950 | 2,985 | 2,941 | 2,974 | +0.57% | 100,100 | - | -1.85% |
| 06/25 | 2,969 | 2,969 | 2,931 | 2,957 | +0.68% | 82,700 | - | -2.47% |
| 06/24 | 2,905 | 2,958 | 2,905 | 2,937 | +1.24% | 106,900 | - | -3.32% |
| 06/23 | 2,966 | 2,977 | 2,901 | 2,901 | -2.16% | 225,300 | - | -4.67% |
| 06/22 | 3,045 | 3,045 | 2,957 | 2,965 | -3.26% | 232,800 | - | -2.88% |
| 06/19 | （IR情報）16:00 子会社におけるメキシコ税務当局からの更正決定通知の受領について |
| 06/19 | 3,090 | 3,100 | 3,060 | 3,065 | -0.49% | 79,600 | - | +0.13% |
| 06/18 | 3,105 | 3,145 | 3,080 | 3,080 | -0.81% | 78,200 | - | +0.36% |
| 06/17 | 3,110 | 3,145 | 3,090 | 3,105 | +0.32% | 84,300 | - | +1.01% |
| 06/16 | 3,170 | 3,170 | 3,080 | 3,095 | -2.21% | 72,000 | - | +0.52% |
| 06/15 | 3,175 | 3,180 | 3,130 | 3,165 | +2.59% | 91,200 | - | +2.69% |
| 06/12 | 3,115 | 3,135 | 3,070 | 3,085 | +0.98% | 62,400 | - | 0% |
| 06/11 | 3,035 | 3,060 | 2,999 | 3,055 | +0.33% | 91,800 | - | -1.1% |
| 06/10 | 3,140 | 3,155 | 3,035 | 3,045 | -3.03% | 100,500 | - | -1.62% |
| 06/09 | 3,075 | 3,150 | 3,070 | 3,140 | +3.97% | 132,200 | - | +1.29% |
| 06/08 | 2,986 | 3,035 | 2,976 | 3,020 | -1.15% | 103,400 | - | -2.64% |
| 06/05 | 2,934 | 3,055 | 2,931 | 3,055 | +3.63% | 167,000 | - | -1.77% |
| 06/04 | 2,950 | 2,985 | 2,922 | 2,948 | -0.1% | 119,200 | - | -5.33% |
| 06/03 | 2,980 | 3,005 | 2,951 | 2,951 | -0.44% | 125,000 | - | -5.51% |
| 06/02 | 2,950 | 2,979 | 2,920 | 2,964 | +0.07% | 159,700 | - | -5.45% |
| 06/01 | 3,080 | 3,100 | 2,940 | 2,962 | -4.45% | 214,000 | - | -5.88% |
| 05/29 | 3,060 | 3,130 | 3,060 | 3,100 | +1.64% | 97,800 | - | -1.96% |
| 05/28 | 3,055 | 3,080 | 3,015 | 3,050 | +0.16% | 80,200 | - | -3.82% |
| 05/27 | 3,070 | 3,075 | 3,015 | 3,045 | -0.49% | 84,300 | - | -4.31% |
| 05/26 | 3,010 | 3,080 | 3,000 | 3,060 | +1.16% | 97,200 | - | -4.17% |
| 05/25 | 3,035 | 3,070 | 3,000 | 3,025 | 0% | 129,000 | - | -5.62% |
| 05/25 | （空売り報告）Nomura Asset Management Singapore Limited 374,500株（1.01%）+0.1% |
| 05/22 | 3,110 | 3,110 | 3,015 | 3,025 | -2.58% | 100,600 | - | -6.06% |
| 05/21 | 3,110 | 3,120 | 3,085 | 3,105 | +1.64% | 89,000 | - | -3.96% |
| 05/20 | 3,150 | 3,150 | 3,025 | 3,055 | -3.32% | 141,200 | - | -6.03% |
| 05/19 | 3,170 | 3,210 | 3,145 | 3,160 | -0.16% | 79,500 | - | -3.45% |
| 05/18 | 3,260 | 3,260 | 3,145 | 3,165 | -2.76% | 140,300 | - | -3.89% |
| 05/15 | 3,135 | 3,300 | 3,100 | 3,255 | +0.93% | 240,800 | - | -1.63% |
| 05/14 | （IR情報）16:30 2026年3月期決算説明補足資料 |
| 05/14 | （IR情報）16:30 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）16:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の一部変更および継続について |
| 05/14 | （IR情報）16:30 取締役候補者および執行役員の選任に関するお知らせ |
| 05/14 | （IR情報）16:30 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）16:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | 3,190 | 3,240 | 3,170 | 3,225 | +0.47% | 118,500 | - | -2.95% |
| 05/13 | 3,210 | 3,230 | 3,185 | 3,210 | +0.63% | 85,300 | - | -3.95% |
| 05/12 | 3,240 | 3,290 | 3,190 | 3,190 | -1.39% | 80,600 | - | -5.03% |
| 05/11 | 3,215 | 3,270 | 3,210 | 3,235 | +1.41% | 68,100 | - | -4.26% |
| 05/08 | 3,195 | 3,210 | 3,155 | 3,190 | -0.47% | 73,500 | - | -5.93% |
| 05/07 | 3,225 | 3,255 | 3,190 | 3,205 | +1.58% | 68,300 | - | -5.98% |
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。
