| 2026 |
| 09/30 | 7,600 | 7,666 | 7,564 | 7,629 | +1.98% | 650,500 | - | +7.74% |
| 09/29 | 7,318 | 7,548 | 7,318 | 7,481 | +0.93% | 541,800 | - | +5.87% |
| 09/28 | 7,546 | 7,599 | 7,412 | 7,412 | -0.56% | 465,700 | - | +4.99% |
| 09/25 | 7,382 | 7,513 | 7,272 | 7,454 | +0.74% | 562,900 | - | +5.61% |
| 09/24 | 7,354 | 7,420 | 7,202 | 7,399 | +3.06% | 803,700 | - | +4.55% |
| 09/18 | 6,951 | 7,179 | 6,906 | 7,179 | +4.54% | 2,281,400 | - | +0.77% |
| 09/17 | 7,088 | 7,088 | 6,828 | 6,867 | -0.52% | 527,500 | - | -4.2% |
| 09/16 | 6,684 | 6,921 | 6,672 | 6,903 | +2.02% | 503,600 | - | -4.43% |
| 09/16 | （空売り報告）Barclays Bank PLC 589,003株（0.6%）+0.08% |
| 09/15 | 6,601 | 6,860 | 6,595 | 6,766 | +1.08% | 490,600 | - | -6.95% |
| 09/15 | （空売り報告）Barclays Bank PLC 508,703株（0.52%）新規 |
| 09/14 | 6,510 | 6,694 | 6,402 | 6,694 | -0.16% | 592,500 | - | -8.59% |
| 09/11 | 6,638 | 6,809 | 6,604 | 6,705 | -2.36% | 1,550,100 | - | -9.04% |
| 09/10 | 6,938 | 6,960 | 6,740 | 6,867 | -1.89% | 608,900 | - | -7.55% |
| 09/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 197,875株（0.2%）-0.5%義務消失 |
| 09/09 | 6,760 | 7,010 | 6,760 | 6,999 | +4.62% | 665,000 | - | -6.59% |
| 09/08 | 7,088 | 7,130 | 6,690 | 6,690 | -6.97% | 563,000 | - | -11.25% |
| 09/07 | 7,236 | 7,258 | 7,034 | 7,191 | +4.43% | 761,800 | - | -4.99% |
| 09/04 | 6,862 | 6,948 | 6,837 | 6,886 | +0.48% | 563,200 | - | -9.08% |
| 09/03 | 6,900 | 6,925 | 6,740 | 6,853 | +0.34% | 628,800 | - | -9.34% |
| 09/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 687,775株（0.7%）新規 |
| 09/02 | 7,048 | 7,133 | 6,802 | 6,830 | -2.84% | 744,300 | - | -9.49% |
| 09/01 | 7,106 | 7,106 | 6,950 | 7,030 | -1.46% | 587,000 | - | -6.83% |
| 08/31 | 6,860 | 7,134 | 6,820 | 7,134 | +1.28% | 943,900 | - | -5.71% |
| 08/28 | 7,220 | 7,280 | 7,008 | 7,044 | -2.59% | 595,200 | - | -7.03% |
| 08/27 | 7,403 | 7,450 | 7,133 | 7,231 | -0.6% | 529,700 | - | -4.86% |
| 08/26 | 7,219 | 7,331 | 7,113 | 7,275 | +0.78% | 426,700 | - | -4.39% |
| 08/25 | 7,194 | 7,219 | 7,078 | 7,219 | -0.92% | 718,000 | - | -5.2% |
| 08/24 | 7,202 | 7,380 | 7,159 | 7,286 | +0.4% | 571,500 | - | -4.35% |
| 08/21 | 7,201 | 7,310 | 7,109 | 7,257 | -0.93% | 863,000 | - | -4.9% |
| 08/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.68%）野村アセットマネジメント（6.21%）野村證券（0.57%） |
| 08/20 | 7,393 | 7,433 | 7,193 | 7,325 | -0.65% | 692,000 | - | -4.4% |
| 08/19 | 7,500 | 7,628 | 7,323 | 7,373 | -7.04% | 842,600 | - | -3.95% |
| 08/18 | 8,549 | 8,558 | 7,931 | 7,931 | -7.36% | 551,100 | - | +3.08% |
| 08/17 | 8,300 | 8,561 | 8,296 | 8,561 | +3.27% | 584,100 | - | +11.08% |
| 08/14 | 8,281 | 8,488 | 8,181 | 8,290 | +0.7% | 645,500 | - | +8.01% |
| 08/13 | 8,300 | 8,402 | 8,153 | 8,232 | +1.54% | 747,300 | - | +7.64% |
| 08/12 | 8,020 | 8,150 | 7,861 | 8,107 | +0.57% | 748,800 | - | +6.27% |
| 08/10 | 7,909 | 8,240 | 7,876 | 8,061 | +1.92% | 895,300 | - | +5.36% |
| 08/07 | 8,170 | 8,189 | 7,662 | 7,909 | -2.56% | 1,057,100 | - | +3.01% |
| 08/06 | 8,280 | 8,473 | 8,005 | 8,117 | -4.34% | 1,592,700 | - | +5.42% |
| 08/05 | 8,131 | 8,515 | 7,933 | 8,485 | +4.2% | 1,975,400 | - | +9.72% |
| 08/04 | 8,490 | 8,673 | 7,955 | 8,143 | +9.38% | 3,658,400 | - | +5.36% |
| 08/03 | （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) |
| 08/03 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/03 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 08/03 | 7,184 | 7,650 | 7,056 | 7,445 | +1.57% | 1,490,300 | - | -3.61% |
| 07/31 | 7,247 | 7,449 | 7,013 | 7,330 | +12.82% | 1,269,100 | - | -5.36% |
| 07/30 | 6,437 | 6,753 | 6,340 | 6,497 | -0.61% | 796,900 | - | -16.61% |
| 07/29 | 6,890 | 6,966 | 6,234 | 6,537 | -3.95% | 1,450,300 | - | -16.8% |
| 07/28 | 7,255 | 7,267 | 6,692 | 6,806 | -9.79% | 1,030,100 | - | -14.08% |
| 07/27 | 7,476 | 7,545 | 7,311 | 7,545 | +1.58% | 503,100 | - | -5.56% |
| 07/24 | （IR情報）17:00 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 |
| 07/24 | 7,461 | 7,564 | 7,293 | 7,428 | -2.4% | 437,900 | - | -7.42% |
| 07/23 | 7,560 | 7,744 | 7,511 | 7,611 | +2.12% | 477,200 | - | -5.54% |
| 07/22 | 7,662 | 7,730 | 7,404 | 7,453 | +0.31% | 603,500 | - | -7.82% |
| 07/21 | 7,363 | 7,510 | 7,110 | 7,430 | +2.13% | 790,400 | - | -8.46% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 462,252株（0.47%）-0.08%義務消失 |
| 07/17 | 7,400 | 7,421 | 6,933 | 7,275 | -4.77% | 1,268,300 | - | -10.75% |
| 07/16 | 7,839 | 7,900 | 7,566 | 7,639 | -4.75% | 562,500 | - | -6.47% |
| 07/15 | 7,809 | 8,040 | 7,696 | 8,020 | +4.65% | 483,500 | - | -1.69% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 540,003株（0.55%）再IN |
| 07/14 | 7,650 | 7,713 | 7,412 | 7,664 | -2.22% | 929,200 | - | -5.76% |
| 07/13 | 8,190 | 8,272 | 7,764 | 7,838 | -4.97% | 830,100 | - | -3.48% |
| 07/10 | 8,070 | 8,474 | 8,020 | 8,248 | +6.15% | 827,100 | - | +1.9% |
| 07/09 | 7,740 | 7,863 | 7,661 | 7,770 | +2.24% | 807,900 | - | -3.75% |
| 07/08 | 7,623 | 7,903 | 7,511 | 7,600 | -2.23% | 633,900 | - | -5.87% |
| 07/07 | 8,500 | 8,550 | 7,771 | 7,773 | -10.14% | 1,154,000 | - | -3.85% |
| 07/06 | 8,885 | 8,924 | 8,457 | 8,650 | -1.12% | 771,600 | - | +6.92% |
| 07/03 | 8,150 | 8,748 | 8,081 | 8,748 | +3.53% | 682,300 | - | +8.37% |
| 07/02 | 8,482 | 8,677 | 8,303 | 8,450 | -5.4% | 996,900 | - | +5.11% |
| 07/01 | 8,681 | 8,943 | 8,649 | 8,932 | +6.36% | 1,054,000 | - | +11.41% |
| 06/30 | 8,119 | 8,550 | 8,021 | 8,398 | +4.96% | 901,600 | - | +5.32% |
| 06/29 | 7,960 | 8,012 | 7,623 | 8,001 | +0.13% | 471,800 | - | +0.45% |
| 06/26 | （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 |
| 06/26 | 8,410 | 8,410 | 7,867 | 7,991 | -5.58% | 617,300 | - | +0.18% |
| 06/25 | 8,441 | 8,585 | 8,343 | 8,463 | +3.84% | 513,500 | - | +6.13% |
| 06/24 | 8,141 | 8,394 | 8,034 | 8,150 | +0.1% | 485,100 | - | +2.66% |
| 06/23 | 8,468 | 8,629 | 8,142 | 8,142 | -4.34% | 637,700 | - | +3.04% |
| 06/22 | （IR情報）18:00 社外取締役辞任のお知らせ及び第80期定時株主総会付議事案の一部撤回に関するお知らせ |
| 06/22 | 8,510 | 8,740 | 8,420 | 8,511 | +1.58% | 667,100 | - | +8.01% |
| 06/19 | 8,737 | 8,737 | 8,379 | 8,379 | +1.11% | 992,600 | - | +6.77% |
| 06/18 | 8,560 | 8,700 | 8,287 | 8,287 | -0.43% | 948,900 | - | +5.8% |
| 06/17 | 8,217 | 8,377 | 8,162 | 8,323 | +1.02% | 460,000 | - | +6.84% |
| 06/16 | 8,300 | 8,382 | 8,135 | 8,239 | -0.53% | 577,400 | - | +6.5% |
| 06/15 | 7,942 | 8,324 | 7,827 | 8,283 | +7.98% | 701,600 | - | +7.81% |
| 06/12 | 7,564 | 7,848 | 7,530 | 7,671 | +3.3% | 728,500 | - | +0.66% |
| 06/11 | 6,905 | 7,494 | 6,890 | 7,426 | +0.97% | 644,300 | - | -2.01% |
| 06/10 | 7,255 | 7,600 | 7,180 | 7,355 | -0.57% | 765,100 | - | -2.35% |
| 06/09 | 7,266 | 7,434 | 7,114 | 7,397 | +3.28% | 942,200 | - | -1.1% |
| 06/08 | 6,886 | 7,291 | 6,879 | 7,162 | -7.42% | 1,480,300 | - | -3.56% |
| 06/05 | 7,644 | 7,835 | 7,462 | 7,736 | -0.67% | 505,400 | - | +4.8% |
| 06/04 | 7,690 | 7,860 | 7,509 | 7,788 | -0.6% | 813,900 | - | +6.52% |
| 06/03 | 8,065 | 8,205 | 7,788 | 7,835 | -1.22% | 933,300 | - | +8.31% |
| 06/02 | 8,046 | 8,063 | 7,637 | 7,932 | -3.22% | 912,700 | - | +10.94% |
| 06/01 | 7,788 | 8,369 | 7,738 | 8,196 | +3.25% | 1,099,800 | - | +15.93% |
| 05/29 | 8,007 | 8,256 | 7,938 | 7,938 | +0.72% | 886,500 | - | +13.71% |
| 05/28 | 7,813 | 8,008 | 7,568 | 7,881 | +0.18% | 877,700 | - | +14.33% |
| 05/27 | 8,386 | 8,449 | 7,760 | 7,867 | -3.59% | 920,800 | - | +15.62% |
| 05/26 | 8,424 | 8,500 | 8,018 | 8,160 | -1.96% | 706,300 | - | +21.36% |
| 05/25 | 8,068 | 8,530 | 7,980 | 8,323 | +5.11% | 1,103,300 | - | +25.61% |
| 05/22 | 7,735 | 8,073 | 7,652 | 7,918 | +4.39% | 1,037,800 | - | +21.33% |
| 05/21 | 7,820 | 7,899 | 7,550 | 7,585 | +5.06% | 1,041,100 | - | +17.96% |
| 05/20 | 7,441 | 7,653 | 7,051 | 7,220 | -4.7% | 1,571,000 | - | +13.81% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 433,221株（0.44%）-0.13%義務消失 |
| 05/19 | 7,808 | 7,923 | 7,385 | 7,576 | -2.06% | 1,103,200 | - | +20.85% |
| 05/18 | 8,143 | 8,146 | 7,735 | 7,735 | -3.23% | 1,476,700 | - | +25.2% |
| 05/15 | 8,701 | 8,701 | 7,694 | 7,993 | +11% | 2,780,000 | - | +31.75% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 563,687株（0.57%）再IN |
| 05/14 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）15:30 特別損失の計上、通期連結業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 7,088 | 7,538 | 7,001 | 7,201 | +3.05% | 1,532,400 | - | +21.15% |
| 05/13 | 6,800 | 7,030 | 6,712 | 6,988 | +1.08% | 522,000 | - | +19.41% |
| 05/12 | 6,776 | 6,987 | 6,751 | 6,913 | +2.86% | 503,300 | - | +19.91% |
| 05/11 | 6,715 | 6,799 | 6,559 | 6,721 | +1.6% | 611,200 | - | +18.14% |
| 05/08 | 6,232 | 6,635 | 6,227 | 6,615 | +5.47% | 572,900 | - | +17.98% |
| 05/07 | 6,200 | 6,346 | 6,188 | 6,272 | +4.12% | 789,700 | - | +13.38% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 406,425株（0.41%）-0.09%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。
