| 2026 |
| 03/06 | 145 | 146 | 144 | 145 | 0% | 14,800 | 14億9161万 | -8.81% |
| 03/05 | 141 | 146 | 141 | 145 | +6.62% | 57,800 | 14億9161万 | -9.38% |
| 03/04 | 149 | 149 | 134 | 136 | -7.48% | 155,400 | 13億9903万 | -15.53% |
| 03/03 | 152 | 153 | 147 | 147 | -3.29% | 140,500 | 15億1218万 | -9.26% |
| 03/02 | 153 | 154 | 151 | 152 | -0.65% | 24,500 | 15億6362万 | -7.32% |
| 02/27 | （IR情報）15:30 取締役の選任に関するお知らせ |
| 02/27 | 150 | 154 | 150 | 153 | 0% | 32,700 | 15億7391万 | -6.71% |
| 02/26 | 152 | 153 | 151 | 153 | +1.32% | 27,400 | 15億7391万 | -7.27% |
| 02/25 | 151 | 154 | 151 | 151 | -0.66% | 25,400 | 15億5333万 | -9.04% |
| 02/24 | 155 | 156 | 150 | 152 | -1.94% | 95,500 | 15億6362万 | -8.98% |
| 02/20 | 154 | 155 | 152 | 155 | -0.64% | 35,300 | 15億9448万 | -7.74% |
| 02/19 | 154 | 157 | 153 | 156 | -0.64% | 66,100 | 16億477万 | -7.69% |
| 02/18 | 152 | 157 | 151 | 157 | +0.64% | 136,900 | 16億1505万 | -7.65% |
| 02/17 | 159 | 160 | 154 | 156 | -3.11% | 118,800 | 16億477万 | -8.77% |
| 02/16 | 163 | 163 | 155 | 161 | -4.17% | 117,500 | 16億5620万 | -6.4% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2025年12月期決算短信補足資料 |
| 02/13 | （IR情報）15:30 個別決算における営業外収益及び特別損失の計上ならびに連結業績予想と実績との差異に関するお知らせ |
| 02/13 | 167 | 169 | 166 | 168 | -0.59% | 46,700 | 17億2821万 | -2.33% |
| 02/12 | 166 | 170 | 166 | 169 | 0% | 36,200 | 17億3850万 | -1.74% |
| 02/10 | 165 | 170 | 165 | 169 | +2.42% | 48,200 | 17億3850万 | -2.31% |
| 02/09 | 165 | 167 | 163 | 165 | +1.85% | 39,700 | 16億9735万 | -4.62% |
| 02/06 | 166 | 166 | 161 | 162 | -3.57% | 146,100 | 16億6649万 | -6.36% |
| 02/05 | （IR情報）13:00 上場維持基準への適合に関するお知らせ |
| 02/05 | 169 | 170 | 166 | 168 | -0.59% | 48,700 | 17億2821万 | -3.45% |
| 02/04 | 170 | 173 | 169 | 169 | -1.74% | 65,000 | 17億3850万 | -2.87% |
| 02/03 | 171 | 173 | 170 | 172 | +0.58% | 23,300 | 17億6936万 | -1.71% |
| 02/02 | 171 | 173 | 171 | 171 | -0.58% | 26,800 | 17億5907万 | -2.84% |
| 01/30 | 176 | 177 | 170 | 172 | +2.99% | 123,400 | 17億6936万 | -2.82% |
| 01/29 | 168 | 169 | 165 | 167 | -1.18% | 61,200 | 17億1792万 | -6.7% |
| 01/28 | 174 | 175 | 169 | 169 | -2.31% | 107,700 | 17億3850万 | -5.59% |
| 01/27 | 176 | 176 | 173 | 173 | -0.57% | 33,400 | 17億7965万 | -3.35% |
| 01/26 | 173 | 176 | 172 | 174 | -1.14% | 36,700 | 17億8993万 | -2.79% |
| 01/23 | 176 | 176 | 174 | 176 | +1.73% | 24,200 | 18億1051万 | -1.68% |
| 01/22 | 177 | 177 | 173 | 173 | -0.57% | 40,500 | 17億7965万 | -3.35% |
| 01/21 | 177 | 177 | 174 | 174 | -2.25% | 49,900 | 17億8993万 | -2.79% |
| 01/20 | 178 | 179 | 178 | 178 | 0% | 22,100 | 18億3108万 | -1.11% |
| 01/19 | 179 | 179 | 176 | 178 | +0.56% | 60,400 | 18億3108万 | -1.11% |
| 01/16 | 176 | 178 | 175 | 177 | 0% | 77,900 | 18億2079万 | -1.67% |
| 01/15 | 173 | 177 | 173 | 177 | +2.31% | 49,400 | 18億2079万 | -1.67% |
| 01/14 | 177 | 177 | 173 | 173 | -1.14% | 67,800 | 17億7965万 | -3.35% |
| 01/13 | 181 | 182 | 174 | 175 | -3.31% | 159,100 | 18億22万 | -2.23% |
| 01/09 | 178 | 187 | 177 | 181 | +2.84% | 256,900 | 18億6194万 | +1.12% |
| 01/08 | （5%ルール）マイルストーン・キャピタル・マネジメント（30.67%） |
| 01/08 | 174 | 177 | 173 | 176 | +1.15% | 68,700 | 18億1051万 | -1.68% |
| 01/07 | 172 | 176 | 172 | 174 | 0% | 81,100 | 17億8993万 | -2.79% |
| 01/06 | 174 | 177 | 171 | 174 | -0.57% | 119,500 | 17億8993万 | -2.25% |
| 01/05 | （IR情報）12:00 第三者割当による第6回新株予約権の払込完了に関するお知らせ |
| 01/05 | 171 | 183 | 170 | 175 | +2.94% | 274,300 | 18億22万 | -1.69% |
| 2025 |
| 12/30 | 173 | 175 | 170 | 170 | -1.73% | 163,500 | 17億4879万 | -4.49% |
| 12/29 | 175 | 180 | 170 | 173 | -4.95% | 371,500 | 17億7965万 | -2.81% |
| 12/26 | 193 | 194 | 181 | 182 | -5.7% | 411,400 | 18億7223万 | +2.82% |
| 12/25 | 193 | 197 | 189 | 193 | 0% | 222,800 | 19億8539万 | +9.04% |
| 12/24 | 215 | 222 | 188 | 193 | -3.5% | 1,275,100 | 19億8539万 | +10.29% |
| 12/23 | 238 | 248 | 199 | 200 | -10.71% | 3,041,600 | 20億5740万 | +14.94% |
| 12/22 | 224 | 224 | 224 | 224 | +28.74% | 87,500 | 23億428万 | +30.23% |
| 12/19 | （IR情報）16:00 資本業務提携契約の締結、第三者割当により発行される第6回新株予約権の発行に関するお知らせ |
| 12/19 | 170 | 175 | 170 | 174 | +2.96% | 67,600 | 17億8993万 | +2.96% |
| 12/18 | 172 | 173 | 169 | 169 | -2.31% | 58,500 | 17億3850万 | +0.6% |
| 12/17 | （IR情報）15:30 (開示事項の経過)新株予約権(有償ストックオプション)の一部の譲渡承認に関するお知らせ |
| 12/17 | 170 | 173 | 168 | 173 | +1.76% | 52,300 | 17億7965万 | +2.98% |
| 12/16 | 174 | 175 | 169 | 170 | -2.3% | 95,500 | 17億4879万 | +1.8% |
| 12/15 | 180 | 182 | 173 | 174 | -3.33% | 200,000 | 17億8993万 | +4.82% |
| 12/12 | 178 | 184 | 177 | 180 | -0.55% | 184,500 | 18億5166万 | +9.09% |
| 12/11 | 192 | 199 | 176 | 181 | -3.21% | 576,800 | 18億6194万 | +10.37% |
| 12/10 | 171 | 194 | 171 | 187 | +10% | 830,100 | 19億2366万 | +14.72% |
| 12/09 | 169 | 172 | 169 | 170 | -0.58% | 55,200 | 17億4879万 | +4.94% |
| 12/08 | 170 | 172 | 165 | 171 | 0% | 84,900 | 17億5907万 | +6.21% |
| 12/05 | 172 | 174 | 170 | 171 | 0% | 23,400 | 17億5907万 | +6.88% |
| 12/04 | 175 | 175 | 170 | 171 | -1.72% | 82,500 | 17億5907万 | +6.88% |
| 12/03 | 166 | 175 | 163 | 174 | +5.45% | 127,100 | 17億8993万 | +9.43% |
| 12/02 | 176 | 176 | 164 | 165 | -5.71% | 206,700 | 16億9735万 | +3.77% |
| 12/01 | 174 | 187 | 174 | 175 | +1.74% | 244,700 | 18億22万 | +10.06% |
| 11/28 | 172 | 176 | 170 | 172 | 0% | 80,200 | 17億6936万 | +8.18% |
| 11/27 | 173 | 175 | 167 | 172 | +1.18% | 148,700 | 17億6936万 | +8.18% |
| 11/26 | 168 | 171 | 165 | 170 | +3.66% | 154,500 | 17億4879万 | +6.92% |
| 11/25 | 162 | 171 | 162 | 164 | +3.14% | 299,000 | 16億8706万 | +3.14% |
| 11/21 | 159 | 165 | 156 | 159 | -1.24% | 279,600 | 16億3563万 | 0% |
| 11/20 | 179 | 179 | 159 | 161 | -2.42% | 501,400 | 16億5620万 | +0.63% |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 51,134株（0.49%）-0.07%義務消失 |
| 11/19 | 152 | 181 | 151 | 165 | +10% | 1,578,700 | 16億9735万 | +3.13% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 57,934株（0.56%）-0.12% |
| 11/18 | 163 | 163 | 150 | 150 | -6.25% | 176,000 | 15億4305万 | -6.25% |
| 11/18 | （空売り報告）JPM Securities Japan Co Ltd. 70,934株（0.68%）-0.13% |
| 11/17 | 162 | 168 | 155 | 160 | +5.26% | 266,500 | 16億4592万 | -1.23% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 83,434株（0.81%）-0.11% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信補足資料 |
| 11/14 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/14 | 153 | 158 | 151 | 152 | -0.65% | 139,100 | 15億6362万 | -6.17% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 95,234株（0.92%）-0.17% |
| 11/13 | 152 | 155 | 152 | 153 | +0.66% | 37,600 | 15億7391万 | -6.71% |
| 11/12 | 152 | 152 | 150 | 152 | 0% | 47,900 | 15億6362万 | -7.88% |
| 11/11 | 153 | 153 | 150 | 152 | +0.66% | 19,800 | 15億6362万 | -8.43% |
| 11/10 | 151 | 151 | 150 | 151 | 0% | 34,700 | 15億5333万 | -10.12% |
| 11/07 | 149 | 151 | 148 | 151 | +0.67% | 36,500 | 15億5333万 | -10.65% |
| 11/06 | 154 | 154 | 149 | 150 | -0.66% | 65,200 | 15億4305万 | -11.76% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 112,934株（1.09%）-0.04% |
| 11/05 | 150 | 151 | 146 | 151 | -3.82% | 401,600 | 15億5333万 | -12.21% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 117,134株（1.13%）-0.18% |
| 11/04 | 158 | 158 | 153 | 157 | +1.29% | 77,800 | 16億1505万 | -9.25% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 134,834株（1.31%）-0.17% |
| 10/31 | 153 | 156 | 153 | 155 | -0.64% | 57,700 | 15億9448万 | -11.43% |
| 10/30 | 154 | 158 | 152 | 156 | +1.3% | 70,000 | 16億477万 | -11.86% |
| 10/29 | 166 | 167 | 154 | 154 | -7.23% | 210,600 | 15億8419万 | -13.97% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 152,834株（1.48%）-0.19% |
| 10/28 | 171 | 171 | 166 | 166 | -1.19% | 61,300 | 17億764万 | -8.29% |
| 10/27 | 167 | 170 | 167 | 168 | +1.2% | 48,400 | 17億2821万 | -7.69% |
| 10/27 | （空売り報告）JPM Securities Japan Co Ltd. 171,934株（1.67%）-0.11% |
| 10/24 | 170 | 170 | 166 | 166 | -3.49% | 52,000 | 17億764万 | -9.78% |
| 10/23 | 176 | 176 | 168 | 172 | -1.71% | 98,800 | 17億6936万 | -7.03% |
| 10/22 | 173 | 177 | 172 | 175 | +2.94% | 95,600 | 18億22万 | -6.42% |
| 10/21 | 172 | 174 | 168 | 170 | -1.16% | 51,700 | 17億4879万 | -9.57% |
| 10/20 | 170 | 174 | 169 | 172 | +2.99% | 72,500 | 17億6936万 | -8.99% |
| 10/17 | 169 | 171 | 166 | 167 | -3.47% | 83,900 | 17億1792万 | -12.11% |
| 10/16 | 174 | 175 | 171 | 173 | 0% | 70,000 | 17億7965万 | -9.9% |
| 10/15 | 166 | 179 | 166 | 173 | +4.22% | 160,500 | 17億7965万 | -10.82% |
| 10/14 | 174 | 177 | 162 | 166 | -8.29% | 337,300 | 17億764万 | -14.87% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 26,863株（0.26%）-0.26%義務消失 |
| 10/10 | 178 | 181 | 178 | 181 | +1.12% | 37,400 | 18億6194万 | -8.12% |
| 10/09 | 182 | 185 | 179 | 179 | -2.19% | 64,100 | 18億4137万 | -9.6% |
| 10/08 | 184 | 186 | 182 | 183 | -0.54% | 52,300 | 18億8252万 | -8.5% |
| 10/07 | 189 | 189 | 182 | 184 | -1.08% | 46,300 | 18億9280万 | -8.46% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,263株（0.52%）再IN |
| 10/01 | （空売り報告）Nomura International plc 46,500株（0.45%）-0.19%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。
