| 2026 |
| 10/05 | 1,960 | 1,966 | 1,933 | 1,963 | +1.34% | 167,700 | - | -1.26% |
| 10/02 | （IR情報）15:30 丸山チラー株式会社株式の取得完了及び商号変更に関するお知らせ |
| 10/02 | 1,931 | 1,946 | 1,925 | 1,937 | -0.87% | 133,600 | - | -2.71% |
| 10/01 | 1,941 | 1,954 | 1,921 | 1,954 | +0.1% | 127,600 | - | -1.96% |
| 09/30 | 1,940 | 1,960 | 1,929 | 1,952 | +0.36% | 226,200 | - | -2.2% |
| 09/29 | 1,960 | 1,966 | 1,937 | 1,945 | -2.99% | 149,000 | - | -2.7% |
| 09/28 | 2,039 | 2,039 | 2,004 | 2,005 | -1.43% | 233,600 | - | +0.2% |
| 09/25 | 2,015 | 2,047 | 2,005 | 2,034 | +1.85% | 362,200 | - | +1.8% |
| 09/24 | 2,008 | 2,010 | 1,988 | 1,997 | -0.15% | 165,700 | - | +0.15% |
| 09/18 | 2,008 | 2,017 | 1,985 | 2,000 | -0.2% | 173,700 | - | +0.4% |
| 09/17 | 1,990 | 2,009 | 1,990 | 2,004 | +1.42% | 85,600 | - | +0.8% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 294,700株（0.55%）新規 |
| 09/16 | 1,966 | 1,987 | 1,966 | 1,976 | +1.39% | 71,300 | - | -0.45% |
| 09/15 | 1,943 | 1,955 | 1,936 | 1,949 | +0.21% | 88,700 | - | -1.66% |
| 09/14 | 1,950 | 1,975 | 1,937 | 1,945 | -0.1% | 96,800 | - | -1.77% |
| 09/11 | （5%ルール）Brandes Investment Partners, L.P.（3.21%） |
| 09/11 | 1,900 | 1,954 | 1,891 | 1,947 | +0.57% | 181,000 | - | -1.57% |
| 09/10 | 1,950 | 1,952 | 1,918 | 1,936 | -0.97% | 138,300 | - | -2.07% |
| 09/09 | 1,989 | 1,992 | 1,953 | 1,955 | -1.71% | 119,600 | - | -1.06% |
| 09/08 | 1,998 | 2,007 | 1,988 | 1,989 | -1.09% | 179,000 | - | +0.81% |
| 09/07 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 09/07 | 2,024 | 2,028 | 1,995 | 2,011 | +0.35% | 139,400 | - | +2.18% |
| 09/04 | （IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 09/04 | 2,013 | 2,017 | 1,997 | 2,004 | -0.45% | 146,600 | - | +2.14% |
| 09/03 | 2,008 | 2,024 | 1,994 | 2,013 | +0.25% | 117,800 | - | +2.7% |
| 09/02 | 2,021 | 2,025 | 1,983 | 2,008 | -1.52% | 204,200 | - | +3.19% |
| 09/01 | 2,030 | 2,042 | 2,008 | 2,039 | +0.05% | 170,000 | - | +5.54% |
| 08/31 | 2,048 | 2,057 | 2,034 | 2,038 | -1.36% | 133,500 | - | +6.31% |
| 08/28 | （IR情報）17:00 人事異動に関するお知らせ |
| 08/28 | 2,033 | 2,071 | 2,027 | 2,066 | +1.77% | 103,100 | - | +8.62% |
| 08/27 | 2,048 | 2,052 | 2,025 | 2,030 | -0.29% | 100,300 | - | +7.64% |
| 08/26 | 2,013 | 2,047 | 2,008 | 2,036 | +1.7% | 138,900 | - | +8.82% |
| 08/25 | （5%ルール）Brandes Investment Partners, L.P.（5.7%） |
| 08/25 | 2,023 | 2,029 | 2,002 | 2,002 | -1.18% | 185,200 | - | +7.92% |
| 08/24 | 2,031 | 2,048 | 2,018 | 2,026 | +0.1% | 131,300 | - | +10.17% |
| 08/21 | 1,980 | 2,031 | 1,969 | 2,024 | +1.96% | 262,500 | - | +11.03% |
| 08/20 | 1,934 | 1,985 | 1,933 | 1,985 | +2.64% | 222,700 | - | +9.85% |
| 08/19 | 1,930 | 1,940 | 1,896 | 1,934 | 0% | 230,500 | - | +7.92% |
| 08/18 | 1,951 | 1,959 | 1,930 | 1,934 | -0.41% | 148,500 | - | +8.71% |
| 08/17 | 1,921 | 1,957 | 1,919 | 1,942 | +1.36% | 219,800 | - | +10.03% |
| 08/14 | 1,913 | 1,936 | 1,905 | 1,916 | +0.31% | 125,600 | - | +9.42% |
| 08/13 | 1,910 | 1,925 | 1,896 | 1,910 | +0.26% | 139,800 | - | +9.96% |
| 08/12 | 1,915 | 1,922 | 1,894 | 1,905 | -0.26% | 154,600 | - | +10.56% |
| 08/10 | 1,903 | 1,934 | 1,889 | 1,910 | +0.42% | 210,700 | - | +11.76% |
| 08/07 | 1,903 | 1,913 | 1,883 | 1,902 | -0.68% | 175,900 | - | +12.34% |
| 08/06 | 1,900 | 1,925 | 1,866 | 1,915 | +0.1% | 251,300 | - | +14.19% |
| 08/05 | （5%ルール）Brandes Investment Partners, L.P.（6.7%） |
| 08/05 | 1,895 | 1,920 | 1,887 | 1,913 | +2.3% | 482,100 | - | +15.17% |
| 08/04 | （IR情報）17:00 2027年3月期第1四半期決算説明資料 |
| 08/04 | 1,863 | 1,888 | 1,859 | 1,870 | -0.21% | 344,000 | - | +13.75% |
| 08/03 | 1,856 | 1,901 | 1,841 | 1,874 | +0.48% | 402,900 | - | +14.97% |
| 07/31 | 1,865 | 1,895 | 1,832 | 1,865 | -3.47% | 602,400 | - | +15.41% |
| 07/30 | 1,833 | 1,967 | 1,825 | 1,932 | +15.48% | 1,257,700 | - | +20.67% |
| 07/29 | （IR情報）15:30 2027年3月期配当予想の修正(上方修正)に関するお知らせ |
| 07/29 | （IR情報）15:30 丸山チラー株式会社の株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 07/29 | （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) |
| 07/29 | 1,670 | 1,678 | 1,649 | 1,673 | +0.48% | 181,500 | - | +5.62% |
| 07/28 | 1,675 | 1,677 | 1,652 | 1,665 | -0.3% | 183,200 | - | +5.58% |
| 07/27 | 1,665 | 1,672 | 1,658 | 1,670 | +1.15% | 118,500 | - | +6.3% |
| 07/24 | 1,672 | 1,674 | 1,640 | 1,651 | -1.14% | 79,300 | - | +5.56% |
| 07/23 | 1,641 | 1,671 | 1,641 | 1,670 | +1.52% | 128,000 | - | +7.19% |
| 07/22 | 1,640 | 1,659 | 1,630 | 1,645 | +0.55% | 133,700 | - | +6.13% |
| 07/21 | 1,608 | 1,644 | 1,605 | 1,636 | +1.87% | 182,700 | - | +6.03% |
| 07/17 | 1,615 | 1,630 | 1,594 | 1,606 | -1.41% | 206,600 | - | +4.56% |
| 07/16 | 1,630 | 1,637 | 1,620 | 1,629 | +0.18% | 110,800 | - | +6.47% |
| 07/15 | 1,621 | 1,629 | 1,610 | 1,626 | +0.43% | 149,900 | - | +6.83% |
| 07/14 | 1,600 | 1,622 | 1,595 | 1,619 | +1.82% | 146,000 | - | +6.94% |
| 07/13 | 1,616 | 1,627 | 1,585 | 1,590 | -0.81% | 130,500 | - | +5.51% |
| 07/10 | 1,583 | 1,615 | 1,581 | 1,603 | +1.58% | 171,000 | - | +6.8% |
| 07/09 | 1,550 | 1,579 | 1,543 | 1,578 | +0.96% | 105,800 | - | +5.48% |
| 07/08 | 1,550 | 1,573 | 1,550 | 1,563 | +0.26% | 126,700 | - | +4.76% |
| 07/07 | 1,560 | 1,575 | 1,553 | 1,559 | 0% | 166,500 | - | +4.77% |
| 07/06 | 1,533 | 1,562 | 1,529 | 1,559 | +2.63% | 153,900 | - | +5.05% |
| 07/03 | 1,501 | 1,524 | 1,500 | 1,519 | +1.61% | 99,800 | - | +2.7% |
| 07/02 | 1,523 | 1,527 | 1,495 | 1,495 | -0.73% | 79,700 | - | +1.15% |
| 07/01 | 1,500 | 1,514 | 1,499 | 1,506 | +0.6% | 103,900 | - | +1.96% |
| 06/30 | 1,530 | 1,530 | 1,494 | 1,497 | -2.16% | 132,000 | - | +1.42% |
| 06/29 | 1,526 | 1,530 | 1,497 | 1,530 | +1.39% | 155,400 | - | +3.8% |
| 06/26 | 1,503 | 1,514 | 1,499 | 1,509 | +0.67% | 112,000 | - | +2.58% |
| 06/25 | 1,514 | 1,516 | 1,495 | 1,499 | -0.13% | 108,300 | - | +2.04% |
| 06/24 | 1,505 | 1,517 | 1,488 | 1,501 | -0.46% | 119,800 | - | +2.25% |
| 06/23 | 1,514 | 1,546 | 1,505 | 1,508 | -0.26% | 206,000 | - | +2.79% |
| 06/22 | 1,498 | 1,525 | 1,495 | 1,512 | +1.34% | 170,200 | - | +3.07% |
| 06/19 | 1,513 | 1,519 | 1,492 | 1,492 | -0.93% | 145,800 | - | +1.77% |
| 06/18 | 1,465 | 1,507 | 1,465 | 1,506 | +2.24% | 175,800 | - | +2.73% |
| 06/17 | （IR情報）18:30 人事異動に関するお知らせ |
| 06/17 | （IR情報）15:30 独立委員会委員選任に関するお知らせ |
| 06/17 | 1,479 | 1,492 | 1,467 | 1,473 | +0.55% | 137,100 | - | +0.27% |
| 06/16 | 1,458 | 1,475 | 1,454 | 1,465 | +0.07% | 89,100 | - | -0.68% |
| 06/15 | 1,474 | 1,482 | 1,462 | 1,464 | +0.69% | 131,700 | - | -1.15% |
| 06/12 | 1,448 | 1,461 | 1,431 | 1,454 | +1.68% | 212,100 | - | -2.15% |
| 06/11 | 1,409 | 1,439 | 1,387 | 1,430 | +0.7% | 302,400 | - | -4.03% |
| 06/10 | 1,437 | 1,442 | 1,410 | 1,420 | -1.18% | 138,300 | - | -5.02% |
| 06/09 | 1,452 | 1,460 | 1,432 | 1,437 | -1.1% | 121,000 | - | -4.07% |
| 06/08 | 1,458 | 1,465 | 1,439 | 1,453 | -1.62% | 171,300 | - | -3.2% |
| 06/05 | 1,480 | 1,487 | 1,470 | 1,477 | +0.34% | 101,800 | - | -1.8% |
| 06/04 | 1,448 | 1,476 | 1,445 | 1,472 | +0.48% | 178,900 | - | -2.19% |
| 06/03 | 1,442 | 1,473 | 1,431 | 1,465 | +1.1% | 175,500 | - | -2.85% |
| 06/02 | 1,446 | 1,453 | 1,427 | 1,449 | +0.21% | 193,800 | - | -4.29% |
| 06/01 | 1,477 | 1,478 | 1,439 | 1,446 | -2.3% | 188,400 | - | -4.87% |
| 05/29 | 1,470 | 1,499 | 1,470 | 1,480 | +0.75% | 138,800 | - | -3.01% |
| 05/28 | 1,482 | 1,487 | 1,456 | 1,469 | -0.88% | 219,300 | - | -4.11% |
| 05/27 | 1,465 | 1,485 | 1,463 | 1,482 | +1.16% | 169,800 | - | -3.64% |
| 05/26 | 1,451 | 1,472 | 1,431 | 1,465 | +0.76% | 100,600 | - | -5.06% |
| 05/25 | 1,468 | 1,477 | 1,450 | 1,454 | 0% | 122,000 | - | -6.07% |
| 05/22 | 1,470 | 1,475 | 1,429 | 1,454 | -1.09% | 216,200 | - | -6.5% |
| 05/21 | 1,485 | 1,495 | 1,470 | 1,470 | 0% | 104,600 | - | -5.89% |
| 05/20 | 1,508 | 1,513 | 1,455 | 1,470 | -2.58% | 226,400 | - | -6.25% |
| 05/19 | 1,509 | 1,512 | 1,488 | 1,509 | +1.62% | 184,900 | - | -4.19% |
| 05/18 | （IR情報）17:30 2026年3月期決算説明会 |
| 05/18 | 1,511 | 1,517 | 1,480 | 1,485 | -1.13% | 213,200 | - | -6.01% |
| 05/15 | 1,539 | 1,551 | 1,479 | 1,502 | -5.59% | 636,800 | - | -5.24% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,603 | 1,603 | 1,584 | 1,591 | -0.62% | 92,400 | - | +0.13% |
| 05/13 | 1,615 | 1,621 | 1,594 | 1,601 | -1.05% | 95,800 | - | +0.69% |
| 05/12 | 1,600 | 1,618 | 1,586 | 1,618 | +1.95% | 155,300 | - | +1.76% |
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。
