| 2026 |
| 07/10 | 841 | 841 | 829 | 839 | +0.48% | 6,300 | 111億248万 | -2.67% |
| 07/09 | 837 | 837 | 835 | 835 | -0.48% | 1,200 | 110億4955万 | -3.47% |
| 07/08 | 842 | 846 | 834 | 839 | -1.87% | 4,700 | 111億248万 | -3.23% |
| 07/07 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/07 | 844 | 855 | 833 | 855 | +2.64% | 7,500 | 113億1421万 | -1.5% |
| 07/06 | 844 | 844 | 810 | 833 | -1.3% | 2,700 | 110億2308万 | -4.14% |
| 07/03 | 834 | 846 | 833 | 844 | +0.84% | 3,100 | 111億6865万 | -3.32% |
| 07/02 | 833 | 838 | 820 | 837 | +0.48% | 2,100 | 110億7602万 | -4.45% |
| 07/01 | 845 | 845 | 824 | 833 | -0.6% | 13,100 | 110億2308万 | -5.13% |
| 06/30 | 808 | 838 | 808 | 838 | +2.7% | 23,300 | 110億8925万 | -4.88% |
| 06/29 | 811 | 818 | 810 | 816 | -0.24% | 10,100 | 107億9812万 | -7.8% |
| 06/26 | （IR情報）13:00 支配株主等に関する事項について |
| 06/26 | 813 | 818 | 810 | 818 | +0.12% | 11,300 | 108億2459万 | -8.09% |
| 06/25 | 813 | 820 | 813 | 817 | -0.85% | 7,900 | 108億1136万 | -8.72% |
| 06/24 | 827 | 833 | 824 | 824 | -2.02% | 20,800 | 109億399万 | -8.34% |
| 06/23 | 840 | 860 | 832 | 841 | -1.75% | 12,900 | 111億2895万 | -6.97% |
| 06/22 | 860 | 864 | 855 | 856 | -1.83% | 15,700 | 113億2744万 | -5.73% |
| 06/19 | 874 | 884 | 869 | 872 | -1.36% | 9,500 | 115億3917万 | -4.28% |
| 06/18 | 884 | 887 | 871 | 884 | -1.01% | 13,600 | 116億9797万 | -3.18% |
| 06/17 | 894 | 898 | 862 | 893 | -1.76% | 23,100 | 118億1706万 | -2.3% |
| 06/16 | 892 | 909 | 892 | 909 | +0.22% | 5,700 | 120億2879万 | -0.87% |
| 06/15 | 896 | 911 | 874 | 907 | +0.22% | 19,100 | 120億233万 | -1.31% |
| 06/12 | 900 | 906 | 882 | 905 | -0.33% | 6,500 | 119億7586万 | -1.84% |
| 06/11 | 908 | 914 | 882 | 908 | -1.63% | 12,200 | 120億1556万 | -1.73% |
| 06/10 | 912 | 928 | 899 | 923 | -0.43% | 11,900 | 122億1405万 | -0.32% |
| 06/09 | 904 | 927 | 904 | 927 | +2.77% | 7,200 | 122億6699万 | -0.11% |
| 06/08 | 853 | 902 | 853 | 902 | -0.55% | 10,200 | 119億3616万 | -2.91% |
| 06/05 | 866 | 907 | 866 | 907 | +2.95% | 5,500 | 120億233万 | -2.68% |
| 06/04 | 860 | 887 | 860 | 881 | +0.69% | 8,000 | 116億5827万 | -5.88% |
| 06/03 | 881 | 887 | 871 | 875 | -0.91% | 10,100 | 115億7887万 | -7.01% |
| 06/02 | 911 | 911 | 871 | 883 | -3.81% | 22,800 | 116億8473万 | -6.56% |
| 06/01 | 916 | 930 | 913 | 918 | -0.11% | 3,700 | 121億4789万 | -3.06% |
| 05/29 | 916 | 940 | 909 | 919 | +2% | 12,000 | 121億6112万 | -3.06% |
| 05/28 | 920 | 942 | 901 | 901 | -0.44% | 25,000 | 119億2293万 | -4.96% |
| 05/27 | 916 | 950 | 905 | 905 | -2.79% | 30,800 | 119億7586万 | -4.54% |
| 05/26 | 943 | 943 | 931 | 931 | -1.48% | 800 | 123億1992万 | -1.9% |
| 05/25 | 948 | 949 | 938 | 945 | +0.96% | 2,700 | 125億518万 | -0.32% |
| 05/22 | 941 | 945 | 935 | 936 | +0.11% | 3,200 | 123億8608万 | -1.16% |
| 05/21 | 923 | 938 | 923 | 935 | +0.11% | 7,600 | 123億7285万 | -1.27% |
| 05/20 | 925 | 935 | 920 | 934 | -0.11% | 11,200 | 123億5962万 | -1.37% |
| 05/19 | 920 | 942 | 920 | 935 | 0% | 2,900 | 123億7285万 | -1.37% |
| 05/18 | 927 | 944 | 923 | 935 | +0.97% | 5,100 | 123億7285万 | -1.37% |
| 05/15 | 906 | 947 | 906 | 926 | +1.54% | 9,800 | 122億5375万 | -2.22% |
| 05/14 | （IR情報）13:00 2026年3月期決算短信[日本基準](非連結) |
| 05/14 | 965 | 969 | 900 | 912 | -5.69% | 32,700 | 120億6849万 | -3.59% |
| 05/13 | 966 | 967 | 960 | 967 | -0.1% | 7,100 | 127億9631万 | +2.22% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 66,100株（0.49%）-0.1%義務消失 |
| 05/12 | 960 | 974 | 960 | 968 | +0.83% | 5,500 | 128億954万 | +2.54% |
| 05/11 | 966 | 978 | 960 | 960 | -1.34% | 7,900 | 127億368万 | +1.91% |
| 05/08 | 959 | 981 | 953 | 973 | +1.46% | 10,100 | 128億7570万 | +3.4% |
| 05/07 | 969 | 980 | 958 | 959 | +0.31% | 6,700 | 126億9044万 | +2.13% |
| 05/01 | 942 | 978 | 939 | 956 | -0.1% | 14,300 | 126億5074万 | +2.03% |
| 04/30 | 978 | 978 | 937 | 957 | -3.63% | 39,900 | 126億6398万 | +2.24% |
| 04/28 | 984 | 1,000 | 983 | 993 | -0.6% | 7,100 | 131億4036万 | +6.09% |
| 04/27 | 1,020 | 1,020 | 954 | 999 | -1.48% | 30,400 | 132億1976万 | +6.96% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 78,900株（0.59%）-0.1% |
| 04/24 | 960 | 1,020 | 960 | 1,014 | +6.51% | 65,400 | 134億1826万 | +9.03% |
| 04/23 | 926 | 976 | 920 | 952 | +1.17% | 8,100 | 125億9781万 | +2.7% |
| 04/22 | 925 | 941 | 918 | 941 | +0.11% | 3,000 | 124億5225万 | +1.62% |
| 04/21 | 916 | 942 | 907 | 940 | +2.62% | 15,700 | 124億3902万 | +1.51% |
| 04/20 | 920 | 931 | 916 | 916 | -0.22% | 10,100 | 121億2142万 | -0.97% |
| 04/17 | 908 | 918 | 908 | 918 | +0.22% | 4,000 | 121億4789万 | -0.76% |
| 04/16 | 915 | 923 | 915 | 916 | -0.43% | 600 | 121億2142万 | -0.97% |
| 04/15 | 916 | 925 | 916 | 920 | +0.44% | 1,400 | 121億7436万 | -0.65% |
| 04/14 | 921 | 928 | 916 | 916 | -1.61% | 3,400 | 121億2142万 | -1.08% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 92,600株（0.69%）-0.1% |
| 04/13 | 930 | 945 | 923 | 931 | 0% | 1,200 | 123億1992万 | +0.54% |
| 04/10 | 953 | 955 | 931 | 931 | -2.31% | 3,900 | 123億1992万 | +0.43% |
| 04/09 | 937 | 954 | 937 | 953 | +0.95% | 3,000 | 126億1104万 | +2.58% |
| 04/08 | 910 | 945 | 910 | 944 | +4.19% | 10,900 | 124億9195万 | +1.83% |
| 04/07 | 916 | 916 | 901 | 906 | +0.22% | 3,700 | 119億8909万 | -2.37% |
| 04/06 | 903 | 916 | 900 | 904 | -0.11% | 14,600 | 119億6263万 | -2.9% |
| 04/03 | 916 | 928 | 905 | 905 | -1.95% | 15,700 | 119億7586万 | -3.21% |
| 04/02 | 935 | 936 | 921 | 923 | -1.28% | 1,000 | 122億1405万 | -1.49% |
| 04/01 | 917 | 936 | 917 | 935 | +1.63% | 7,800 | 123億7285万 | -0.53% |
| 03/31 | 910 | 920 | 906 | 920 | -0.54% | 1,600 | 121億7436万 | -2.23% |
| 03/30 | 873 | 935 | 873 | 925 | +0.54% | 4,900 | 122億4052万 | -1.91% |
| 03/27 | 930 | 930 | 920 | 920 | -1.29% | 1,400 | 121億7436万 | -2.65% |
| 03/26 | 954 | 954 | 932 | 932 | -1.79% | 5,200 | 123億3315万 | -1.58% |
| 03/25 | 938 | 951 | 935 | 949 | +2.04% | 9,800 | 125億5811万 | +0.11% |
| 03/24 | 916 | 930 | 916 | 930 | +3.1% | 4,200 | 123億669万 | -1.9% |
| 03/23 | 933 | 933 | 900 | 902 | -3.53% | 20,600 | 119億3616万 | -4.85% |
| 03/19 | 937 | 945 | 929 | 935 | -0.32% | 12,000 | 123億7285万 | -1.68% |
| 03/18 | 940 | 960 | 936 | 938 | -0.11% | 3,900 | 124億1255万 | -1.68% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 104,700株（0.79%）-0.02% |
| 03/17 | 924 | 941 | 917 | 939 | +2.29% | 11,900 | 124億2578万 | -1.88% |
| 03/16 | 940 | 949 | 915 | 918 | -0.76% | 11,500 | 121億4789万 | -4.38% |
| 03/13 | 905 | 925 | 905 | 925 | +0.54% | 8,900 | 122億4052万 | -4.05% |
| 03/12 | 931 | 938 | 920 | 920 | -2.23% | 15,000 | 121億7436万 | -4.86% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 107,200株（0.81%）+0.03% |
| 03/11 | 919 | 965 | 919 | 941 | +2.62% | 37,100 | 124億5225万 | -2.99% |
| 03/10 | 910 | 928 | 905 | 917 | +1.66% | 30,800 | 121億3466万 | -5.76% |
| 03/09 | 913 | 942 | 888 | 902 | -7.01% | 31,200 | 119億3616万 | -7.58% |
| 03/06 | 940 | 975 | 940 | 970 | 0% | 28,000 | 128億3601万 | -1.12% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 104,500株（0.78%）-0.06% |
| 03/05 | 912 | 977 | 912 | 970 | +6.36% | 42,700 | 128億3601万 | -1.22% |
| 03/04 | 941 | 953 | 899 | 912 | -4.6% | 73,600 | 120億6849万 | -7.41% |
| 03/03 | 981 | 987 | 956 | 956 | -2.94% | 33,500 | 126億5074万 | -3.53% |
| 03/02 | 984 | 997 | 972 | 985 | -1.4% | 9,800 | 130億3450万 | -1.01% |
| 02/27 | 976 | 1,000 | 976 | 999 | +3.1% | 18,300 | 132億1976万 | +0.1% |
| 02/26 | 995 | 995 | 966 | 969 | -2.42% | 12,300 | 128億2277万 | -3.2% |
| 02/25 | 961 | 1,003 | 961 | 993 | +2.8% | 58,600 | 131億4036万 | -1.19% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 111,600株（0.84%）-0.06% |
| 02/24 | 973 | 978 | 962 | 966 | +0.1% | 15,400 | 127億8307万 | -4.26% |
| 02/20 | 972 | 980 | 962 | 965 | -1.53% | 11,700 | 127億6984万 | -4.83% |
| 02/19 | 962 | 981 | 944 | 980 | +1.87% | 17,100 | 129億6834万 | -3.92% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 119,200株（0.9%）+0.01% |
| 02/18 | 953 | 964 | 947 | 962 | +0.73% | 9,600 | 127億3014万 | -5.87% |
| 02/17 | 944 | 966 | 940 | 955 | +1.17% | 16,300 | 126億3751万 | -6.83% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 118,600株（0.89%）-0.1% |
| 02/16 | 930 | 947 | 929 | 944 | +1.61% | 25,700 | 124億9195万 | -8.26% |
| 02/13 | 988 | 988 | 928 | 929 | -5.97% | 47,700 | 122億9345万 | -10.15% |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | （IR情報）13:00 2026年3月期通期業績予想の修正に関するお知らせ |
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。
