| 2026 |
| 09/25 | 9,562 | 9,633 | 9,466 | 9,587 | +0.51% | 1,546,000 | - | -6.9% |
| 09/24 | 9,657 | 9,690 | 9,513 | 9,538 | -0.75% | 1,936,800 | - | -7.5% |
| 09/18 | 9,478 | 9,657 | 9,432 | 9,610 | +3.02% | 3,017,000 | - | -6.94% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 1,465,532株（0.5%）再IN |
| 09/17 | 9,612 | 9,650 | 9,320 | 9,328 | -3.84% | 2,997,500 | - | -9.66% |
| 09/16 | 9,406 | 9,737 | 9,367 | 9,700 | +2.53% | 1,848,200 | - | -6.24% |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 1,391,232株（0.47%）-0.11%義務消失 |
| 09/15 | 9,394 | 9,614 | 9,386 | 9,461 | -0.87% | 1,556,500 | - | -8.55% |
| 09/14 | 9,335 | 9,668 | 9,310 | 9,544 | +0.63% | 1,865,300 | - | -7.96% |
| 09/11 | 9,590 | 9,714 | 9,386 | 9,484 | -6.93% | 3,585,600 | - | -8.35% |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 1,696,432株（0.58%）-0.04% |
| 09/10 | 10,275 | 10,320 | 9,987 | 10,190 | -1.74% | 1,973,700 | - | -1.37% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 1,803,232株（0.62%）+0.03% |
| 09/09 | 9,917 | 10,425 | 9,815 | 10,370 | +6.17% | 3,253,400 | - | +1% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 1,728,782株（0.59%）-0.04% |
| 09/08 | 9,999 | 10,285 | 9,767 | 9,767 | -1.73% | 2,275,700 | - | -4% |
| 09/07 | 10,100 | 10,295 | 9,888 | 9,939 | -1.35% | 2,339,200 | - | -1.61% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 1,843,567株（0.63%）再IN |
| 09/04 | 10,460 | 10,465 | 10,010 | 10,075 | -0.84% | 2,628,800 | - | +0.43% |
| 09/03 | 10,310 | 10,425 | 9,951 | 10,160 | +1.25% | 2,648,800 | - | +2.36% |
| 09/02 | 10,830 | 11,145 | 10,010 | 10,035 | -11.55% | 4,033,300 | - | +2.27% |
| 09/01 | 10,910 | 11,415 | 10,910 | 11,345 | +2.07% | 2,117,100 | - | +16.9% |
| 08/31 | 11,045 | 11,380 | 11,005 | 11,115 | -3.56% | 3,011,400 | - | +16.23% |
| 08/28 | 11,360 | 11,710 | 11,290 | 11,525 | +1.1% | 2,569,800 | - | +22.39% |
| 08/27 | 11,185 | 11,420 | 10,850 | 11,400 | -1.51% | 4,067,600 | - | +22.95% |
| 08/26 | 11,350 | 11,850 | 11,205 | 11,575 | +2.89% | 4,393,700 | - | +26.96% |
| 08/25 | 11,280 | 11,560 | 11,085 | 11,250 | -1.96% | 3,479,100 | - | +25.75% |
| 08/24 | 11,200 | 11,680 | 11,110 | 11,475 | +6.64% | 5,590,200 | - | +30.87% |
| 08/21 | 10,420 | 10,825 | 10,285 | 10,760 | +1.22% | 3,628,600 | - | +25.12% |
| 08/20 | 10,000 | 10,675 | 9,972 | 10,630 | +10.76% | 4,745,200 | - | +25.56% |
| 08/19 | 9,360 | 9,891 | 9,293 | 9,597 | -2.99% | 3,076,400 | - | +15.15% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 1,255,326株（0.43%）-0.09%義務消失 |
| 08/18 | 10,000 | 10,495 | 9,833 | 9,893 | -0.54% | 2,770,200 | - | +20.12% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 1,521,111株（0.52%）再IN |
| 08/17 | 9,750 | 9,989 | 9,748 | 9,947 | +3.78% | 2,400,400 | - | +22.33% |
| 08/14 | 9,683 | 9,767 | 9,547 | 9,585 | -2.42% | 2,766,500 | - | +19.5% |
| 08/13 | 9,550 | 10,010 | 9,470 | 9,823 | +1.44% | 4,147,200 | - | +23.87% |
| 08/12 | 9,877 | 10,220 | 9,550 | 9,684 | -3.79% | 5,546,900 | - | +23.58% |
| 08/12 | （空売り報告）Nomura International plc 364,952株（0.12%）-0.39%義務消失 |
| 08/10 | （自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年7月31日) |
| 08/10 | （IR情報）14:30 業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）14:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/10 | 9,254 | 10,230 | 9,188 | 10,065 | +11.85% | 12,102,400 | - | +29.62% |
| 08/10 | （空売り報告）Nomura International plc 1,510,737株（0.51%）再IN |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 678,652株（0.23%）-0.37%義務消失 |
| 08/07 | 9,103 | 9,361 | 8,999 | 8,999 | -0.98% | 5,381,000 | - | +17.17% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,747,952株（0.6%）新規 |
| 08/06 | 8,820 | 9,210 | 8,800 | 9,088 | +6.13% | 4,906,500 | - | +19.25% |
| 08/05 | 8,358 | 8,592 | 8,233 | 8,563 | +6.27% | 3,102,900 | - | +13.4% |
| 08/04 | 7,811 | 8,115 | 7,811 | 8,058 | +1.22% | 2,408,800 | - | +7.34% |
| 08/03 | 7,885 | 8,022 | 7,705 | 7,961 | -2.74% | 3,132,800 | - | +6.37% |
| 07/31 | 7,854 | 8,292 | 7,782 | 8,185 | +10.16% | 5,112,600 | - | +9.56% |
| 07/30 | 7,224 | 7,502 | 7,134 | 7,430 | +1.57% | 2,781,900 | - | -0.27% |
| 07/29 | 7,309 | 7,453 | 6,969 | 7,315 | -0.67% | 3,262,500 | - | -2.09% |
| 07/28 | 7,500 | 7,502 | 7,300 | 7,364 | -5.41% | 2,329,600 | - | -1.92% |
| 07/27 | 7,610 | 7,787 | 7,506 | 7,785 | +4.36% | 2,906,500 | - | +2.88% |
| 07/24 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 07/24 | 7,697 | 7,722 | 7,405 | 7,460 | -5.59% | 2,824,800 | - | -1.84% |
| 07/23 | 7,800 | 7,952 | 7,754 | 7,902 | +5.07% | 3,238,300 | - | +3% |
| 07/22 | 7,509 | 7,686 | 7,455 | 7,521 | +2.79% | 3,587,800 | - | -2.62% |
| 07/21 | 6,982 | 7,317 | 6,923 | 7,317 | +7.7% | 3,275,000 | - | -5.9% |
| 07/17 | 6,984 | 7,100 | 6,578 | 6,794 | -6.62% | 4,694,300 | - | -13.47% |
| 07/16 | 7,238 | 7,340 | 7,143 | 7,276 | -1.73% | 1,765,600 | - | -8.19% |
| 07/15 | 7,433 | 7,509 | 7,261 | 7,404 | +1.02% | 2,084,200 | - | -6.8% |
| 07/14 | 7,142 | 7,450 | 6,922 | 7,329 | +2.42% | 2,981,100 | - | -7.94% |
| 07/13 | 7,242 | 7,382 | 7,023 | 7,156 | -1.64% | 1,612,700 | - | -10.29% |
| 07/10 | 7,340 | 7,366 | 7,224 | 7,275 | +1.18% | 2,142,600 | - | -9.18% |
| 07/09 | 7,234 | 7,354 | 7,103 | 7,190 | -1.57% | 3,272,700 | - | -10.83% |
| 07/08 | （自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年7月31日) |
| 07/08 | 7,300 | 7,579 | 7,294 | 7,305 | -2.1% | 3,272,500 | - | -10.05% |
| 07/07 | 7,849 | 7,849 | 7,396 | 7,462 | -5.83% | 2,793,700 | - | -8.92% |
| 07/06 | 8,000 | 8,090 | 7,856 | 7,924 | -0.08% | 2,240,200 | - | -3.9% |
| 07/03 | 7,658 | 7,969 | 7,581 | 7,930 | +5.44% | 3,730,000 | - | -4.32% |
| 07/02 | 7,486 | 7,739 | 7,401 | 7,521 | +2.52% | 2,866,400 | - | -9.77% |
| 07/01 | 7,470 | 7,551 | 7,303 | 7,336 | -1.78% | 1,962,000 | - | -12.56% |
| 06/30 | 7,575 | 7,610 | 7,432 | 7,469 | -0.31% | 2,680,500 | - | -11.93% |
| 06/29 | 7,615 | 7,617 | 7,227 | 7,492 | -1.87% | 2,630,900 | - | -12.62% |
| 06/26 | 7,697 | 7,763 | 7,498 | 7,635 | -0.24% | 2,936,400 | - | -11.91% |
| 06/25 | （IR情報）16:30 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 |
| 06/25 | 7,875 | 7,900 | 7,637 | 7,653 | -3.8% | 3,459,500 | - | -12.45% |
| 06/24 | 8,199 | 8,282 | 7,844 | 7,955 | -3.59% | 3,127,800 | - | -9.63% |
| 06/23 | 8,922 | 8,939 | 8,214 | 8,251 | -6.6% | 3,010,000 | - | -6.71% |
| 06/22 | 8,504 | 8,934 | 8,486 | 8,834 | +2.64% | 2,386,800 | - | -0.57% |
| 06/19 | 8,990 | 8,990 | 8,580 | 8,607 | -7.18% | 3,982,200 | - | -3.44% |
| 06/18 | （IR情報）14:30 投資単位の引下げに関する考え方及び方針等について |
| 06/18 | 9,090 | 9,406 | 9,001 | 9,273 | +1.29% | 2,589,500 | - | +3.25% |
| 06/17 | 8,899 | 9,255 | 8,779 | 9,155 | +3.29% | 2,551,700 | - | +1.35% |
| 06/16 | 9,340 | 9,340 | 8,863 | 8,863 | -3.66% | 2,641,400 | - | -2.59% |
| 06/15 | 8,938 | 9,244 | 8,851 | 9,200 | +6.51% | 3,071,400 | - | +0.28% |
| 06/12 | 8,230 | 8,674 | 8,215 | 8,638 | +11.67% | 4,556,800 | - | -6.23% |
| 06/11 | （自社株買い）取締役会(2026年5月11日)での決議状況(取得期間2026年5月12日～2026年7月31日) |
| 06/11 | 7,625 | 7,796 | 7,477 | 7,735 | -1.39% | 3,142,400 | - | -16.75% |
| 06/10 | 7,597 | 8,026 | 7,597 | 7,844 | +1.63% | 3,560,800 | - | -16.42% |
| 06/09 | 8,095 | 8,095 | 7,560 | 7,718 | -3.48% | 4,545,300 | - | -18.35% |
| 06/08 | 8,100 | 8,211 | 7,881 | 7,996 | -6.78% | 3,843,300 | - | -16.02% |
| 06/05 | 8,690 | 8,792 | 8,509 | 8,578 | -0.88% | 2,594,500 | - | -10.52% |
| 06/04 | 8,837 | 8,929 | 8,617 | 8,654 | -4.89% | 2,081,000 | - | -10.12% |
| 06/03 | 9,010 | 9,382 | 9,000 | 9,099 | +3.65% | 2,542,500 | - | -5.91% |
| 06/02 | 8,843 | 8,880 | 8,413 | 8,779 | -2.34% | 2,932,000 | - | -9.46% |
| 06/01 | （IR情報）14:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 06/01 | 8,943 | 9,257 | 8,921 | 8,989 | -1.14% | 1,886,300 | - | -7.77% |
| 05/29 | 9,145 | 9,222 | 8,810 | 9,093 | +2.05% | 4,027,100 | - | -7.2% |
| 05/28 | 9,398 | 9,450 | 8,691 | 8,910 | -7.26% | 4,084,200 | - | -9.42% |
| 05/27 | 10,155 | 10,360 | 9,580 | 9,608 | -1.96% | 2,595,000 | - | -2.82% |
| 05/26 | 9,938 | 10,055 | 9,669 | 9,800 | 0% | 2,224,900 | - | -1.45% |
| 05/25 | 9,789 | 9,940 | 9,681 | 9,800 | +3.11% | 2,050,500 | - | -1.77% |
| 05/22 | （IR情報）14:30 2026年3月期(第101期)剰余金の配当に関するお知らせ |
| 05/22 | 9,393 | 9,636 | 9,363 | 9,504 | +3.38% | 2,228,600 | - | -4.97% |
| 05/21 | 9,280 | 9,387 | 9,003 | 9,193 | +2.37% | 2,640,900 | - | -8.22% |
| 05/20 | 9,130 | 9,201 | 8,872 | 8,980 | -3.23% | 3,138,100 | - | -10.63% |
| 05/19 | 9,520 | 9,558 | 9,088 | 9,280 | -2.93% | 2,982,700 | - | -7.98% |
| 05/18 | 9,917 | 10,010 | 9,538 | 9,560 | -6.96% | 3,759,600 | - | -5.61% |
| 05/15 | 10,560 | 11,180 | 10,110 | 10,275 | -2.74% | 4,067,900 | - | +1.45% |
| 05/14 | 10,860 | 11,140 | 10,560 | 10,565 | -2.36% | 3,379,600 | - | +4.65% |
| 05/13 | 10,660 | 11,145 | 10,620 | 10,820 | +0.89% | 3,612,200 | - | +7.65% |
| 05/12 | 10,590 | 10,995 | 10,565 | 10,725 | +5.61% | 4,429,700 | - | +7.4% |
| 05/11 | （IR情報）14:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 05/11 | （IR情報）14:30 2026年3月期(第101期)配当予想の修正(増配)に関するお知らせ |
| 05/11 | （IR情報）14:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/11 | 10,750 | 10,765 | 9,532 | 10,155 | -4.33% | 8,245,000 | - | +2.15% |
| 05/08 | （IR情報）14:30 フィリピン子会社のITシステムへの不正アクセスに関するお知らせ(続報) |
| 05/08 | 10,290 | 10,615 | 10,030 | 10,615 | +5.26% | 3,684,000 | - | +7.34% |
| 05/07 | 10,135 | 10,140 | 9,845 | 10,085 | +5.8% | 3,693,100 | - | +2.54% |
| 05/01 | 9,489 | 9,629 | 9,259 | 9,532 | +1.16% | 1,976,400 | - | -2.83% |
| 04/30 | 9,431 | 9,474 | 9,306 | 9,423 | -2.49% | 3,637,600 | - | -3.87% |
| 04/28 | 9,699 | 9,989 | 9,631 | 9,664 | +0.68% | 3,034,900 | - | -1.34% |
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。
