| 2026 |
| 10/02 | 6,040 | 6,168 | 6,020 | 6,097 | +0.81% | 1,740,000 | - | +2.47% |
| 10/01 | 5,836 | 6,048 | 5,822 | 6,048 | +2.56% | 1,336,200 | - | +1.39% |
| 09/30 | （IR情報）16:00 国内販売グループ会社統合に伴う連結子会社の商号変更に関するお知らせ |
| 09/30 | 5,872 | 5,924 | 5,842 | 5,897 | +1.99% | 1,069,800 | - | -1.32% |
| 09/29 | 5,771 | 5,836 | 5,722 | 5,782 | -1.11% | 836,100 | - | -3.54% |
| 09/28 | 5,994 | 6,013 | 5,847 | 5,847 | -1.17% | 963,400 | - | -2.83% |
| 09/25 | 5,821 | 5,916 | 5,821 | 5,916 | +0.97% | 834,600 | - | -1.91% |
| 09/24 | 5,799 | 5,960 | 5,798 | 5,859 | +2.47% | 1,336,600 | - | -3.13% |
| 09/18 | 5,729 | 5,764 | 5,668 | 5,718 | 0% | 1,310,000 | - | -5.95% |
| 09/17 | 5,780 | 5,786 | 5,703 | 5,718 | +0.39% | 658,100 | - | -6.52% |
| 09/16 | 5,648 | 5,696 | 5,640 | 5,696 | +0.71% | 728,600 | - | -7.46% |
| 09/15 | 5,610 | 5,701 | 5,594 | 5,656 | -0.68% | 1,085,000 | - | -8.63% |
| 09/14 | 5,653 | 5,695 | 5,582 | 5,695 | -1.35% | 1,510,800 | - | -8.53% |
| 09/11 | 5,653 | 5,773 | 5,637 | 5,773 | -0.76% | 1,066,100 | - | -7.74% |
| 09/10 | 5,733 | 5,821 | 5,715 | 5,817 | +0.24% | 748,000 | - | -7.48% |
| 09/09 | 5,770 | 5,817 | 5,745 | 5,803 | -0.02% | 1,043,500 | - | -8.18% |
| 09/08 | 6,000 | 6,000 | 5,804 | 5,804 | -3.38% | 758,200 | - | -8.45% |
| 09/07 | 5,933 | 6,021 | 5,908 | 6,007 | +1.69% | 876,700 | - | -5.48% |
| 09/04 | 5,880 | 5,917 | 5,826 | 5,907 | -0.03% | 827,600 | - | -7.63% |
| 09/03 | 5,950 | 5,960 | 5,851 | 5,909 | +0.22% | 1,257,800 | - | -8.06% |
| 09/02 | 6,071 | 6,100 | 5,867 | 5,896 | -5.51% | 1,950,500 | - | -8.72% |
| 09/01 | 6,345 | 6,345 | 6,209 | 6,240 | -2.58% | 1,339,300 | - | -4.01% |
| 08/31 | 6,307 | 6,405 | 6,254 | 6,405 | +0.95% | 970,300 | - | -2.2% |
| 08/28 | 6,417 | 6,484 | 6,324 | 6,345 | -2.02% | 709,400 | - | -3.72% |
| 08/27 | 6,530 | 6,577 | 6,415 | 6,476 | +0.45% | 613,400 | - | -2.46% |
| 08/26 | 6,393 | 6,499 | 6,338 | 6,447 | -0.15% | 643,500 | - | -3.55% |
| 08/25 | 6,380 | 6,473 | 6,353 | 6,457 | +1.99% | 800,700 | - | -4.01% |
| 08/24 | 6,334 | 6,382 | 6,305 | 6,331 | -0.31% | 342,100 | - | -6.44% |
| 08/21 | 6,263 | 6,392 | 6,261 | 6,351 | -0.19% | 684,400 | - | -6.96% |
| 08/20 | 6,237 | 6,363 | 6,182 | 6,363 | +3.03% | 1,087,800 | - | -7.65% |
| 08/19 | 6,162 | 6,269 | 6,110 | 6,176 | -2.89% | 1,028,900 | - | -11.19% |
| 08/18 | 6,695 | 6,695 | 6,356 | 6,360 | -4.5% | 955,800 | - | -9.44% |
| 08/17 | 6,695 | 6,718 | 6,589 | 6,660 | +0.44% | 1,124,500 | - | -6.08% |
| 08/14 | 6,740 | 6,740 | 6,586 | 6,631 | -0.69% | 800,300 | - | -7.25% |
| 08/13 | 6,656 | 6,750 | 6,627 | 6,677 | +1.85% | 819,000 | - | -7.35% |
| 08/12 | 6,579 | 6,587 | 6,463 | 6,556 | +0.03% | 735,900 | - | -9.91% |
| 08/10 | 6,473 | 6,580 | 6,435 | 6,554 | +1.1% | 807,400 | - | -10.91% |
| 08/07 | 6,628 | 6,628 | 6,367 | 6,483 | -0.69% | 980,500 | - | -12.84% |
| 08/06 | 6,504 | 6,679 | 6,463 | 6,528 | -1.75% | 1,524,700 | - | -13.17% |
| 08/05 | 6,352 | 6,662 | 6,344 | 6,644 | +5.54% | 1,398,200 | - | -12.43% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 796,588株（0.47%）-0.03%義務消失 |
| 08/04 | 6,300 | 6,315 | 6,095 | 6,295 | +2.01% | 1,924,300 | - | -17.88% |
| 08/03 | 6,300 | 6,439 | 6,100 | 6,171 | -11.97% | 3,460,300 | - | -20.41% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 7,084 | 7,210 | 6,920 | 7,010 | +4.36% | 2,258,900 | - | -10.68% |
| 07/30 | 6,607 | 6,871 | 6,562 | 6,717 | +0.15% | 1,200,600 | - | -15.21% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 835,488株（0.5%）再IN |
| 07/29 | 6,868 | 6,954 | 6,577 | 6,707 | -3.32% | 1,649,700 | - | -16.18% |
| 07/28 | 7,233 | 7,268 | 6,918 | 6,937 | -6.92% | 1,401,100 | - | -14.22% |
| 07/27 | 7,430 | 7,520 | 7,352 | 7,453 | +0.42% | 1,097,100 | - | -8.92% |
| 07/24 | 7,450 | 7,487 | 7,345 | 7,422 | -1.84% | 627,600 | - | -9.71% |
| 07/23 | 7,590 | 7,782 | 7,524 | 7,561 | -0.59% | 863,500 | - | -8.4% |
| 07/22 | 7,620 | 7,809 | 7,565 | 7,606 | +0.97% | 1,130,300 | - | -8.17% |
| 07/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/21 | 7,451 | 7,597 | 7,365 | 7,533 | +1.1% | 1,104,400 | - | -9.3% |
| 07/17 | 7,686 | 7,715 | 7,229 | 7,451 | -4.58% | 1,479,300 | - | -10.56% |
| 07/16 | 7,800 | 7,910 | 7,751 | 7,809 | -1.72% | 1,411,500 | - | -6.37% |
| 07/15 | 8,080 | 8,088 | 7,765 | 7,946 | -0.34% | 1,272,000 | - | -4.56% |
| 07/14 | 7,827 | 8,032 | 7,686 | 7,973 | +1.08% | 1,264,100 | - | -4.03% |
| 07/13 | 8,123 | 8,139 | 7,775 | 7,888 | -2.12% | 1,115,900 | - | -4.86% |
| 07/10 | 8,205 | 8,213 | 8,040 | 8,059 | -0.74% | 1,018,200 | - | -2.69% |
| 07/09 | 8,050 | 8,192 | 8,040 | 8,119 | +0.53% | 1,004,700 | - | -1.94% |
| 07/08 | 8,200 | 8,293 | 8,042 | 8,076 | -4.26% | 1,352,900 | - | -2.42% |
| 07/07 | 8,604 | 8,670 | 8,325 | 8,435 | -1.36% | 1,029,300 | - | +2% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 822,232株（0.49%）-0.1%義務消失 |
| 07/06 | 8,650 | 8,740 | 8,458 | 8,551 | -0.41% | 804,200 | - | +3.98% |
| 07/03 | 8,380 | 8,586 | 8,202 | 8,586 | +1.48% | 1,032,500 | - | +4.9% |
| 07/02 | 8,410 | 8,606 | 8,330 | 8,461 | +2.4% | 1,385,200 | - | +3.83% |
| 07/01 | 8,746 | 8,779 | 8,236 | 8,263 | -4.04% | 1,623,500 | - | +1.94% |
| 06/30 | 8,640 | 8,739 | 8,387 | 8,611 | +1.43% | 1,159,700 | - | +6.74% |
| 06/29 | 8,520 | 8,537 | 8,260 | 8,490 | -0.5% | 1,166,000 | - | +6.1% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 984,247株（0.59%）-0.09% |
| 06/26 | 8,718 | 8,812 | 8,473 | 8,533 | -3.78% | 1,456,800 | - | +7.4% |
| 06/25 | 8,997 | 8,997 | 8,693 | 8,868 | +1.92% | 1,581,200 | - | +12.58% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 1,142,740株（0.68%）-0.04% |
| 06/24 | 8,793 | 8,827 | 8,590 | 8,701 | -1.72% | 1,864,200 | - | +11.77% |
| 06/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/23 | 9,458 | 9,500 | 8,838 | 8,853 | -4.96% | 2,135,500 | - | +15.08% |
| 06/22 | 8,700 | 9,360 | 8,663 | 9,315 | +11.03% | 3,085,400 | - | +22.47% |
| 06/19 | 8,550 | 8,620 | 8,330 | 8,390 | +1.55% | 1,028,200 | - | +11.7% |
| 06/18 | 8,268 | 8,326 | 8,177 | 8,262 | -0.42% | 1,079,700 | - | +10.75% |
| 06/17 | 8,102 | 8,297 | 7,938 | 8,297 | +1.88% | 1,293,200 | - | +11.83% |
| 06/16 | 8,280 | 8,362 | 8,105 | 8,144 | -0.56% | 1,278,600 | - | +10.61% |
| 06/15 | 7,981 | 8,241 | 7,887 | 8,190 | +6.63% | 1,996,200 | - | +11.99% |
| 06/12 | 7,730 | 7,799 | 7,590 | 7,681 | +3.1% | 1,679,300 | - | +5.61% |
| 06/11 | 7,210 | 7,511 | 7,120 | 7,450 | -0.67% | 1,658,800 | - | +2.77% |
| 06/10 | 7,400 | 7,609 | 7,397 | 7,500 | -0.77% | 1,143,000 | - | +3.86% |
| 06/09 | 7,786 | 7,799 | 7,410 | 7,558 | -1.38% | 1,425,800 | - | +5.29% |
| 06/08 | 7,570 | 7,709 | 7,463 | 7,664 | -4.24% | 2,109,800 | - | +8.07% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 1,203,065株（0.72%）+0.1% |
| 06/05 | 8,050 | 8,185 | 7,803 | 8,003 | -0.29% | 1,685,500 | - | +14.28% |
| 06/04 | 8,076 | 8,332 | 7,898 | 8,026 | +1.26% | 3,165,600 | - | +16.37% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 1,032,265株（0.62%）+0.12% |
| 06/03 | 7,457 | 8,049 | 7,445 | 7,926 | +8.81% | 2,695,800 | - | +16.73% |
| 06/02 | 7,427 | 7,442 | 7,110 | 7,284 | -3.87% | 1,561,900 | - | +9.01% |
| 06/01 | 7,648 | 7,706 | 7,431 | 7,577 | -1.32% | 1,571,800 | - | +14.8% |
| 05/29 | 7,443 | 7,799 | 7,430 | 7,678 | +4.02% | 1,879,700 | - | +17.89% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 846,999株（0.5%）再IN |
| 05/28 | 7,264 | 7,410 | 7,231 | 7,381 | +1.25% | 1,239,600 | - | +14.84% |
| 05/27 | 7,200 | 7,486 | 7,172 | 7,290 | +4.14% | 1,821,000 | - | +14.75% |
| 05/26 | 7,014 | 7,053 | 6,864 | 7,000 | -0.81% | 759,200 | - | +11.38% |
| 05/25 | 6,899 | 7,086 | 6,815 | 7,057 | +3.48% | 986,300 | - | +13.37% |
| 05/22 | 6,654 | 6,873 | 6,637 | 6,820 | +3.81% | 1,151,600 | - | +10.73% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 809,516株（0.48%）-0.08%義務消失 |
| 05/21 | 6,539 | 6,698 | 6,523 | 6,570 | +2.67% | 918,300 | - | +7.72% |
| 05/20 | 6,589 | 6,625 | 6,308 | 6,399 | -4.34% | 1,278,500 | - | +5.49% |
| 05/19 | 6,892 | 6,928 | 6,663 | 6,689 | -3.46% | 1,038,100 | - | +10.76% |
| 05/18 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/18 | 7,171 | 7,171 | 6,855 | 6,929 | -2.78% | 921,200 | - | +15.48% |
| 05/15 | 7,233 | 7,380 | 7,044 | 7,127 | -1.49% | 1,517,200 | - | +20% |
| 05/14 | 7,000 | 7,289 | 6,933 | 7,235 | +4.76% | 1,886,400 | - | +23.36% |
| 05/13 | 6,888 | 6,970 | 6,810 | 6,906 | +0.15% | 795,100 | - | +19.4% |
| 05/12 | 7,200 | 7,270 | 6,857 | 6,896 | -3.89% | 1,763,500 | - | +20.69% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 945,730株（0.56%）再IN |
| 05/11 | 7,240 | 7,290 | 7,104 | 7,175 | +1.3% | 1,926,500 | - | +26.99% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 792,288株（0.47%）-0.04%義務消失 |
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。
