| 2026 |
| 10/01 | 3,495 | 3,515 | 3,457 | 3,514 | +0.63% | 765,700 | - | -0.31% |
| 09/30 | 3,483 | 3,498 | 3,451 | 3,492 | +1.36% | 749,500 | - | -1.08% |
| 09/29 | 3,500 | 3,500 | 3,430 | 3,445 | -2.21% | 644,700 | - | -2.55% |
| 09/28 | 3,539 | 3,554 | 3,520 | 3,523 | +0.66% | 913,300 | - | -0.54% |
| 09/25 | 3,493 | 3,513 | 3,480 | 3,500 | +0.57% | 798,800 | - | -1.19% |
| 09/24 | 3,480 | 3,505 | 3,461 | 3,480 | +0.67% | 610,700 | - | -1.83% |
| 09/18 | 3,511 | 3,518 | 3,457 | 3,457 | -1.51% | 1,106,000 | - | -2.54% |
| 09/17 | 3,457 | 3,510 | 3,454 | 3,510 | +2.18% | 464,200 | - | -1.27% |
| 09/16 | 3,464 | 3,476 | 3,431 | 3,435 | -0.29% | 433,300 | - | -3.57% |
| 09/15 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 09/15 | 3,464 | 3,474 | 3,438 | 3,445 | +0.2% | 417,400 | - | -3.56% |
| 09/14 | 3,419 | 3,451 | 3,400 | 3,438 | +2.11% | 659,800 | - | -3.97% |
| 09/11 | （IR情報）11:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/11 | 3,305 | 3,376 | 3,305 | 3,367 | -0.97% | 967,000 | - | -6.19% |
| 09/10 | 3,444 | 3,445 | 3,400 | 3,400 | -2.1% | 552,700 | - | -5.56% |
| 09/09 | 3,500 | 3,510 | 3,436 | 3,473 | -1.05% | 890,800 | - | -3.74% |
| 09/08 | 3,566 | 3,571 | 3,510 | 3,510 | -2.09% | 435,700 | - | -2.74% |
| 09/07 | 3,598 | 3,618 | 3,578 | 3,585 | +0.06% | 613,300 | - | -0.69% |
| 09/04 | 3,565 | 3,604 | 3,546 | 3,583 | +0.08% | 704,700 | - | -0.58% |
| 09/03 | 3,569 | 3,610 | 3,558 | 3,580 | +0.22% | 742,500 | - | -1.08% |
| 09/02 | 3,640 | 3,653 | 3,572 | 3,572 | -2.99% | 640,900 | - | -1.71% |
| 09/01 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 3,637 | 3,688 | 3,636 | 3,682 | +1.24% | 553,200 | - | +0.9% |
| 08/31 | 3,586 | 3,647 | 3,574 | 3,637 | +1.42% | 561,900 | - | -0.55% |
| 08/28 | 3,564 | 3,597 | 3,564 | 3,586 | -0.94% | 469,900 | - | -2.1% |
| 08/27 | 3,618 | 3,646 | 3,588 | 3,620 | -0.49% | 400,600 | - | -1.42% |
| 08/26 | 3,664 | 3,683 | 3,638 | 3,638 | -0.22% | 464,000 | - | -1.06% |
| 08/25 | 3,651 | 3,664 | 3,624 | 3,646 | +0.33% | 362,100 | - | -1% |
| 08/24 | 3,577 | 3,639 | 3,559 | 3,634 | +0.47% | 421,300 | - | -1.46% |
| 08/21 | 3,601 | 3,665 | 3,601 | 3,617 | -0.33% | 524,100 | - | -2% |
| 08/20 | 3,608 | 3,655 | 3,592 | 3,629 | +3.27% | 862,200 | - | -1.79% |
| 08/19 | 3,557 | 3,561 | 3,502 | 3,514 | -1.76% | 733,600 | - | -4.95% |
| 08/18 | 3,578 | 3,590 | 3,535 | 3,577 | +0.7% | 483,500 | - | -3.4% |
| 08/17 | 3,633 | 3,641 | 3,552 | 3,552 | -2.71% | 576,800 | - | -4.18% |
| 08/14 | 3,655 | 3,672 | 3,582 | 3,651 | -0.68% | 561,000 | - | -1.7% |
| 08/13 | 3,710 | 3,735 | 3,648 | 3,676 | -0.19% | 678,500 | - | -1.08% |
| 08/12 | 3,682 | 3,697 | 3,647 | 3,683 | +0.68% | 589,900 | - | -1.1% |
| 08/10 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/10 | 3,676 | 3,676 | 3,615 | 3,658 | +0.16% | 460,500 | - | -1.96% |
| 08/07 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 08/07 | 3,621 | 3,693 | 3,614 | 3,652 | +0.47% | 579,300 | - | -2.27% |
| 08/06 | 3,627 | 3,661 | 3,614 | 3,635 | +0.64% | 617,900 | - | -2.89% |
| 08/05 | 3,516 | 3,629 | 3,516 | 3,612 | +3.26% | 793,300 | - | -3.6% |
| 08/04 | 3,530 | 3,580 | 3,486 | 3,498 | -0.91% | 749,300 | - | -6.82% |
| 08/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 3,480 | 3,575 | 3,464 | 3,530 | +2.56% | 1,057,900 | - | -6.32% |
| 07/31 | （IR情報）11:30 2027年3月期第1四半期決算説明資料 |
| 07/31 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,875 | 3,910 | 3,258 | 3,442 | -12.75% | 2,208,600 | - | -8.85% |
| 07/30 | 3,942 | 3,962 | 3,889 | 3,945 | -0.2% | 697,100 | - | +4.12% |
| 07/29 | 3,987 | 4,020 | 3,925 | 3,953 | 0% | 844,400 | - | +4.66% |
| 07/28 | 3,878 | 3,975 | 3,875 | 3,953 | +1.38% | 662,000 | - | +4.97% |
| 07/27 | 3,829 | 3,899 | 3,808 | 3,899 | +3.01% | 490,200 | - | +3.86% |
| 07/24 | 3,770 | 3,791 | 3,727 | 3,785 | -0.16% | 404,500 | - | +1.07% |
| 07/23 | 3,764 | 3,791 | 3,754 | 3,791 | +0.72% | 392,400 | - | +1.28% |
| 07/22 | 3,753 | 3,788 | 3,748 | 3,764 | -0.32% | 489,400 | - | +0.64% |
| 07/21 | 3,809 | 3,826 | 3,769 | 3,776 | +0.21% | 668,600 | - | +1.04% |
| 07/17 | （IR情報）11:30 譲渡制限付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 |
| 07/17 | 3,712 | 3,771 | 3,712 | 3,768 | +1.26% | 725,700 | - | +0.86% |
| 07/16 | 3,676 | 3,758 | 3,674 | 3,721 | +0.35% | 343,600 | - | -0.24% |
| 07/15 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 07/15 | 3,689 | 3,735 | 3,689 | 3,708 | +0.52% | 370,700 | - | -0.46% |
| 07/14 | 3,693 | 3,704 | 3,672 | 3,689 | +0.79% | 371,600 | - | -0.91% |
| 07/13 | 3,696 | 3,706 | 3,637 | 3,660 | -0.27% | 647,000 | - | -1.59% |
| 07/10 | 3,697 | 3,723 | 3,656 | 3,670 | -1.4% | 531,800 | - | -1.13% |
| 07/09 | 3,707 | 3,750 | 3,682 | 3,722 | +0.38% | 437,600 | - | +0.4% |
| 07/08 | 3,838 | 3,846 | 3,682 | 3,708 | -4.09% | 545,400 | - | +0.3% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.58%義務消失 |
| 07/07 | 3,867 | 3,921 | 3,852 | 3,866 | -0.21% | 661,200 | - | +4.88% |
| 07/06 | 3,846 | 3,880 | 3,833 | 3,874 | +1.73% | 346,300 | - | +5.73% |
| 07/03 | 3,820 | 3,864 | 3,803 | 3,808 | +0.21% | 531,100 | - | +4.24% |
| 07/02 | 3,745 | 3,802 | 3,742 | 3,800 | +1.55% | 404,400 | - | +4.2% |
| 07/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 3,781 | 3,799 | 3,700 | 3,742 | -1.24% | 839,300 | - | +2.97% |
| 06/30 | 3,853 | 3,864 | 3,768 | 3,789 | -1.51% | 531,100 | - | +4.67% |
| 06/29 | 3,799 | 3,864 | 3,780 | 3,847 | +3.16% | 839,000 | - | +6.74% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 1,285,400株（0.58%）-0.2% |
| 06/26 | 3,749 | 3,784 | 3,711 | 3,729 | -0.53% | 598,800 | - | +4.1% |
| 06/25 | 3,766 | 3,780 | 3,687 | 3,749 | +2.43% | 605,600 | - | +5.16% |
| 06/24 | （IR情報）15:30 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 |
| 06/24 | 3,661 | 3,673 | 3,632 | 3,660 | 0% | 776,700 | - | +3.13% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 1,725,600株（0.78%）-0.29% |
| 06/23 | 3,675 | 3,688 | 3,653 | 3,660 | -0.41% | 521,700 | - | +3.57% |
| 06/22 | 3,672 | 3,721 | 3,655 | 3,675 | +0.08% | 556,800 | - | +4.31% |
| 06/19 | 3,703 | 3,740 | 3,672 | 3,672 | -1.42% | 900,600 | - | +4.65% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 2,348,500株（1.07%）-0.04% |
| 06/18 | 3,733 | 3,804 | 3,709 | 3,725 | +0.32% | 929,800 | - | +6.43% |
| 06/17 | 3,750 | 3,779 | 3,698 | 3,713 | +0.3% | 424,400 | - | +6.18% |
| 06/16 | 3,747 | 3,747 | 3,642 | 3,702 | -1.2% | 555,700 | - | +6.07% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 2,449,900株（1.11%）-0.22% |
| 06/15 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月21日～2026年9月30日) |
| 06/15 | 3,673 | 3,768 | 3,666 | 3,747 | +3.57% | 602,900 | - | +7.61% |
| 06/12 | 3,642 | 3,655 | 3,599 | 3,618 | +0.56% | 703,100 | - | +4.09% |
| 06/11 | 3,644 | 3,646 | 3,544 | 3,598 | -1.32% | 687,000 | - | +3.48% |
| 06/10 | 3,615 | 3,672 | 3,577 | 3,646 | +1.62% | 860,200 | - | +4.83% |
| 06/09 | 3,574 | 3,605 | 3,518 | 3,588 | +2.4% | 1,057,600 | - | +3.28% |
| 06/08 | 3,709 | 3,709 | 3,467 | 3,504 | -0.96% | 1,242,200 | - | +0.89% |
| 06/05 | 3,549 | 3,592 | 3,502 | 3,538 | +2.17% | 1,423,300 | - | +1.7% |
| 06/04 | 3,437 | 3,513 | 3,429 | 3,463 | +1.11% | 886,200 | - | -0.52% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 2,942,400株（1.33%）-0.14% |
| 06/03 | 3,384 | 3,425 | 3,306 | 3,425 | +2.64% | 872,800 | - | -1.75% |
| 06/02 | 3,529 | 3,553 | 3,326 | 3,337 | -7.28% | 1,247,900 | - | -4.49% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,669 | 3,705 | 3,599 | 3,599 | -1.26% | 1,216,900 | - | +2.65% |
| 05/29 | 3,525 | 3,685 | 3,512 | 3,645 | +4.89% | 1,600,300 | - | +3.85% |
| 05/28 | （5%ルール）ValueAct Capital Management, L.P.（0%）ValueAct Capital Master Fund, L.P.（4.12%）ValueAct Japan Master Fund, L.P.（3.42%） |
| 05/28 | 3,408 | 3,549 | 3,400 | 3,475 | +2.21% | 1,016,800 | - | -1% |
| 05/27 | 3,378 | 3,405 | 3,307 | 3,400 | +0.29% | 1,130,500 | - | -3.27% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 3,260,188株（1.47%）-0.22% |
| 05/26 | 3,318 | 3,390 | 3,307 | 3,390 | +2.76% | 490,500 | - | -3.83% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 3,736,726株（1.69%）-0.22% |
| 05/25 | 3,306 | 3,336 | 3,279 | 3,299 | -0.21% | 649,100 | - | -6.73% |
| 05/22 | 3,339 | 3,339 | 3,258 | 3,306 | -0.99% | 561,900 | - | -6.95% |
| 05/21 | 3,297 | 3,393 | 3,297 | 3,339 | +1.71% | 681,800 | - | -6.42% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 4,231,426株（1.91%）再IN |
| 05/20 | 3,389 | 3,397 | 3,265 | 3,283 | -3.13% | 1,088,900 | - | -8.35% |
| 05/19 | 3,315 | 3,389 | 3,303 | 3,389 | +2.23% | 696,100 | - | -5.86% |
| 05/18 | 3,562 | 3,575 | 3,315 | 3,315 | -4.05% | 777,600 | - | -8.27% |
| 05/15 | 3,664 | 3,664 | 3,430 | 3,455 | -5.24% | 874,500 | - | -4.72% |
| 05/14 | （IR情報）11:30 自己株式の消却に関するお知らせ |
| 05/14 | （IR情報）11:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 05/14 | （IR情報）11:30 取締役の異動に関するお知らせ |
| 05/14 | （IR情報）11:30 配当方針の変更および記念配当に関するお知らせ |
| 05/14 | （IR情報）11:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）11:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,496 | 3,728 | 3,445 | 3,646 | +3.11% | 1,190,400 | - | +0.47% |
| 05/13 | 3,538 | 3,552 | 3,462 | 3,536 | +0.8% | 1,002,900 | - | -2.48% |
| 05/12 | 3,612 | 3,612 | 3,508 | 3,508 | -2.61% | 1,023,800 | - | -3.28% |
| 05/11 | 3,618 | 3,627 | 3,591 | 3,602 | -1.13% | 819,800 | - | -0.85% |
| 05/08 | （5%ルール）三菱UFJアセットマネジメント（0.88%）三菱UFJ信託銀行（2.7%）三菱UFJ銀行（0.38%） |
| 05/08 | 3,625 | 3,661 | 3,599 | 3,643 | +0.8% | 706,100 | - | +0.36% |
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。
