| 2026 |
| 10/02 | 5,740 | 5,850 | 5,640 | 5,730 | +1.6% | 676,800 | - | +8.5% |
| 10/01 | 5,480 | 5,690 | 5,430 | 5,640 | +3.3% | 568,200 | - | +6.94% |
| 09/30 | 5,400 | 5,500 | 5,340 | 5,460 | +2.06% | 617,100 | - | +3.62% |
| 09/29 | 5,180 | 5,360 | 5,140 | 5,350 | +3.08% | 602,700 | - | +1.46% |
| 09/28 | 5,340 | 5,340 | 5,170 | 5,190 | -0.95% | 435,300 | - | -1.82% |
| 09/25 | 5,180 | 5,270 | 5,100 | 5,240 | +0.77% | 297,500 | - | -1.19% |
| 09/24 | 5,160 | 5,260 | 5,120 | 5,200 | +1.96% | 535,800 | - | -2.4% |
| 09/18 | 4,995 | 5,100 | 4,990 | 5,100 | +3.55% | 635,700 | - | -5.01% |
| 09/17 | 5,160 | 5,190 | 4,870 | 4,925 | -2.67% | 500,500 | - | -8.98% |
| 09/16 | 4,950 | 5,060 | 4,920 | 5,060 | +1.71% | 394,200 | - | -7.43% |
| 09/15 | 4,855 | 5,060 | 4,785 | 4,975 | +0.4% | 535,600 | - | -9.71% |
| 09/14 | 4,750 | 4,955 | 4,750 | 4,955 | -2.08% | 641,500 | - | -10.77% |
| 09/11 | 4,990 | 5,120 | 4,955 | 5,060 | -2.5% | 395,200 | - | -9.77% |
| 09/10 | 5,240 | 5,250 | 5,080 | 5,190 | -2.26% | 383,400 | - | -8.38% |
| 09/09 | 5,140 | 5,350 | 5,130 | 5,310 | +5.15% | 620,300 | - | -7.3% |
| 09/08 | 5,420 | 5,440 | 5,050 | 5,050 | -8.51% | 407,200 | - | -12.45% |
| 09/08 | （空売り報告）Nomura International plc 304,743株（0.44%）-0.14%義務消失 |
| 09/07 | （5%ルール）三井住友DSアセットマネジメント（4.77%）三井住友銀行（1.89%） |
| 09/07 | 5,310 | 5,520 | 5,300 | 5,520 | +5.95% | 616,100 | - | -4.84% |
| 09/04 | 5,190 | 5,250 | 5,160 | 5,210 | -0.19% | 298,100 | - | -10.48% |
| 09/03 | 5,190 | 5,250 | 5,090 | 5,220 | +1.95% | 508,000 | - | -10.34% |
| 09/02 | 5,240 | 5,260 | 5,100 | 5,120 | -3.94% | 491,900 | - | -12% |
| 09/02 | （空売り報告）Nomura International plc 400,632株（0.58%）-0.06% |
| 09/01 | 5,420 | 5,450 | 5,290 | 5,330 | -4.65% | 611,500 | - | -8.67% |
| 08/31 | 5,380 | 5,620 | 5,270 | 5,590 | +2.01% | 747,900 | - | -4.87% |
| 08/31 | （空売り報告）Nomura International plc 435,247株（0.64%）+0.14% |
| 08/28 | 5,580 | 5,610 | 5,430 | 5,480 | -1.44% | 445,600 | - | -7.24% |
| 08/27 | 5,700 | 5,720 | 5,420 | 5,560 | 0% | 444,600 | - | -6.66% |
| 08/26 | 5,550 | 5,590 | 5,420 | 5,560 | +0.18% | 283,500 | - | -7.3% |
| 08/26 | （空売り報告）Nomura International plc 343,655株（0.5%）再IN |
| 08/25 | 5,460 | 5,550 | 5,340 | 5,550 | +0.73% | 424,100 | - | -8.1% |
| 08/24 | 5,580 | 5,630 | 5,410 | 5,510 | -1.25% | 475,400 | - | -9.2% |
| 08/24 | （空売り報告）Nomura International plc 317,108株（0.46%）-0.14%義務消失 |
| 08/21 | 5,510 | 5,640 | 5,410 | 5,580 | -1.59% | 648,600 | - | -8.81% |
| 08/20 | 5,620 | 5,680 | 5,530 | 5,670 | +1.07% | 776,100 | - | -8.31% |
| 08/19 | 5,470 | 5,690 | 5,440 | 5,610 | -4.27% | 924,900 | - | -9.89% |
| 08/19 | （空売り報告）Nomura International plc 414,068株（0.6%）+0.05% |
| 08/18 | 6,160 | 6,280 | 5,850 | 5,860 | -5.79% | 861,600 | - | -6.63% |
| 08/18 | （空売り報告）Nomura International plc 379,062株（0.55%）再IN |
| 08/17 | 6,150 | 6,280 | 6,060 | 6,220 | +1.14% | 751,500 | - | -1.75% |
| 08/14 | 6,290 | 6,470 | 6,070 | 6,150 | -2.54% | 892,500 | - | -3.24% |
| 08/13 | 6,460 | 6,470 | 6,080 | 6,310 | +2.27% | 1,563,700 | - | -1.08% |
| 08/12 | 5,950 | 6,300 | 5,830 | 6,170 | +2.32% | 1,934,300 | - | -3.62% |
| 08/10 | （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) |
| 08/10 | （IR情報）15:30 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 08/10 | 6,430 | 6,530 | 6,030 | 6,030 | -4.74% | 1,126,000 | - | -6.57% |
| 08/07 | 6,560 | 6,600 | 6,110 | 6,330 | -2.62% | 798,600 | - | -2.81% |
| 08/06 | 6,720 | 6,900 | 6,350 | 6,500 | -3.7% | 863,100 | - | -0.88% |
| 08/05 | 6,530 | 6,800 | 6,500 | 6,750 | +6.64% | 982,000 | - | +2.09% |
| 08/04 | 5,940 | 6,380 | 5,880 | 6,330 | +7.84% | 989,700 | - | -4.68% |
| 08/04 | （空売り報告）BNP Paribas Financial Markets SNC 286,207株（0.42%）-0.18%義務消失 |
| 08/03 | 5,700 | 5,960 | 5,690 | 5,870 | -2.17% | 876,600 | - | -12.2% |
| 08/03 | （空売り報告）BNP Paribas Financial Markets SNC 411,807株（0.6%）-0.24% |
| 07/31 | 6,000 | 6,240 | 5,800 | 6,000 | +14.29% | 1,415,400 | - | -11.06% |
| 07/31 | （空売り報告）BNP Paribas Financial Markets SNC 576,907株（0.84%）-0.13% |
| 07/30 | 5,030 | 5,420 | 4,975 | 5,250 | +2.34% | 710,500 | - | -23.02% |
| 07/29 | 5,560 | 5,600 | 4,975 | 5,130 | -7.73% | 1,229,400 | - | -25.74% |
| 07/29 | （空売り報告）BNP Paribas Financial Markets SNC 658,807株（0.97%）+0.31% |
| 07/28 | 6,140 | 6,140 | 5,470 | 5,560 | -12.3% | 1,142,200 | - | -20.65% |
| 07/28 | （空売り報告）BNP Paribas Financial Markets SNC 448,707株（0.66%）再IN |
| 07/27 | 6,310 | 6,350 | 6,170 | 6,340 | -0.47% | 735,600 | - | -10.85% |
| 07/24 | （IR情報）16:00 取締役に対する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 | 6,550 | 6,600 | 6,290 | 6,370 | -5.21% | 436,100 | - | -11.15% |
| 07/23 | 6,750 | 6,880 | 6,650 | 6,720 | +2.28% | 415,900 | - | -7.03% |
| 07/22 | （5%ルール）アモーヴァ・アセットマネジメント（2.8%）三井住友トラスト・アセットマネジメント（2.26%）三井住友信託銀行（1.47%） |
| 07/22 | 6,770 | 6,930 | 6,570 | 6,570 | -0.45% | 696,400 | - | -9.47% |
| 07/21 | 6,380 | 6,630 | 6,140 | 6,600 | +5.1% | 654,400 | - | -9.5% |
| 07/21 | （空売り報告）Nomura International plc 117,713株（0.17%）-0.4%義務消失 |
| 07/17 | 6,410 | 6,420 | 6,080 | 6,280 | -7.24% | 809,700 | - | -14.25% |
| 07/16 | 7,060 | 7,090 | 6,730 | 6,770 | -6.1% | 524,200 | - | -7.75% |
| 07/16 | （空売り報告）Nomura International plc 392,516株（0.57%）-0.11% |
| 07/15 | 6,830 | 7,280 | 6,770 | 7,210 | +7.13% | 722,300 | - | -1.42% |
| 07/15 | （空売り報告）Nomura International plc 465,417株（0.68%）+0.14% |
| 07/14 | 6,750 | 6,750 | 6,440 | 6,730 | -1.75% | 581,400 | - | -7.47% |
| 07/14 | （空売り報告）Nomura International plc 370,109株（0.54%）-0.07% |
| 07/13 | 7,140 | 7,350 | 6,780 | 6,850 | -5.26% | 370,400 | - | -5.49% |
| 07/13 | （空売り報告）Nomura International plc 420,511株（0.61%）+0.04% |
| 07/10 | 6,960 | 7,370 | 6,960 | 7,230 | +5.39% | 786,600 | - | +0.32% |
| 07/09 | （IR情報）9:30 当社連結子会社元従業員の逮捕に関するお知らせ |
| 07/09 | 6,880 | 7,010 | 6,720 | 6,860 | +2.08% | 455,600 | - | -4.3% |
| 07/09 | （空売り報告）Nomura International plc 387,570株（0.57%）-0.09% |
| 07/08 | 6,680 | 6,990 | 6,640 | 6,720 | -2.33% | 359,000 | - | -5.96% |
| 07/07 | 7,330 | 7,370 | 6,770 | 6,880 | -8.02% | 762,500 | - | -3.59% |
| 07/07 | （空売り報告）Nomura International plc 450,307株（0.66%）-0.16% |
| 07/06 | 7,600 | 7,660 | 7,300 | 7,480 | -0.13% | 837,200 | - | +5.14% |
| 07/06 | （空売り報告）Nomura International plc 562,899株（0.82%）+0.23% |
| 07/03 | 6,860 | 7,580 | 6,850 | 7,490 | +0.4% | 1,435,900 | - | +5.73% |
| 07/03 | （空売り報告）Nomura International plc 402,293株（0.59%）-0.19% |
| 07/02 | 7,400 | 7,670 | 7,340 | 7,460 | -5.09% | 726,300 | - | +5.86% |
| 07/02 | （空売り報告）Nomura International plc 534,852株（0.78%）-0.08% |
| 07/01 | 7,720 | 7,920 | 7,640 | 7,860 | +5.22% | 586,600 | - | +11.97% |
| 06/30 | 7,590 | 7,620 | 7,360 | 7,470 | +0.27% | 449,800 | - | +7.1% |
| 06/29 | 7,420 | 7,530 | 7,050 | 7,450 | +0.95% | 500,500 | - | +7.16% |
| 06/29 | （空売り報告）Nomura International plc 588,521株（0.86%）+0.08% |
| 06/26 | （IR情報）16:30 取締役に対する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 |
| 06/26 | 7,690 | 7,840 | 7,210 | 7,380 | -5.87% | 619,100 | - | +6.49% |
| 06/26 | （空売り報告）Nomura International plc 533,304株（0.78%）-0.1% |
| 06/25 | 8,050 | 8,120 | 7,720 | 7,840 | +5.23% | 958,000 | - | +13.56% |
| 06/25 | （空売り報告）Nomura International plc 602,703株（0.88%）+0.11% |
| 06/24 | 7,460 | 7,660 | 7,300 | 7,450 | -2.1% | 562,900 | - | +8.84% |
| 06/23 | 8,230 | 8,330 | 7,600 | 7,610 | -6.97% | 829,000 | - | +12.18% |
| 06/23 | （空売り報告）Nomura International plc 526,204株（0.77%）-0.03% |
| 06/22 | 7,870 | 8,210 | 7,780 | 8,180 | +5.41% | 670,900 | - | +21.76% |
| 06/22 | （空売り報告）Nomura International plc 548,561株（0.8%）+0.14% |
| 06/19 | 8,010 | 8,130 | 7,620 | 7,760 | -1.02% | 1,041,100 | - | +16.87% |
| 06/19 | （空売り報告）Nomura International plc 453,758株（0.66%）+0.08% |
| 06/18 | 7,730 | 8,090 | 7,700 | 7,840 | +5.23% | 1,038,000 | - | +18.77% |
| 06/18 | （空売り報告）Nomura International plc 398,405株（0.58%）再IN |
| 06/17 | 7,400 | 7,540 | 7,290 | 7,450 | -0.27% | 460,000 | - | +13.43% |
| 06/17 | （空売り報告）Nomura International plc 337,019株（0.49%）-0.02%義務消失 |
| 06/16 | 7,470 | 7,560 | 7,270 | 7,470 | +1.08% | 845,300 | - | +14.15% |
| 06/16 | （空売り報告）Nomura International plc 347,090株（0.51%）再IN |
| 06/15 | 7,190 | 7,450 | 6,890 | 7,390 | +11.3% | 1,322,600 | - | +13.38% |
| 06/12 | 6,540 | 6,910 | 6,490 | 6,640 | +7.97% | 1,169,400 | - | +2.31% |
| 06/11 | 5,890 | 6,200 | 5,760 | 6,150 | -0.65% | 634,400 | - | -5.24% |
| 06/10 | 6,080 | 6,320 | 5,980 | 6,190 | +1.48% | 891,700 | - | -4.81% |
| 06/10 | （空売り報告）BNP Paribas Financial Markets SNC 328,144株（0.48%）-0.21%義務消失 |
| 06/09 | 6,030 | 6,160 | 5,840 | 6,100 | +4.63% | 929,000 | - | -6.1% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 472,544株（0.69%）再IN |
| 06/08 | 5,680 | 5,990 | 5,680 | 5,830 | -6.87% | 722,200 | - | -10.22% |
| 06/05 | 6,300 | 6,370 | 6,090 | 6,260 | -0.63% | 534,600 | - | -3.63% |
| 06/04 | 6,460 | 6,540 | 6,240 | 6,300 | -2.78% | 550,600 | - | -2.75% |
| 06/03 | 6,410 | 6,630 | 6,290 | 6,480 | +2.37% | 889,900 | - | +0.51% |
| 06/02 | 6,320 | 6,420 | 6,090 | 6,330 | -5.8% | 655,200 | - | -1.22% |
| 06/01 | 6,500 | 6,910 | 6,500 | 6,720 | +2.44% | 579,400 | - | +5.23% |
| 05/29 | 6,730 | 6,760 | 6,490 | 6,560 | -3.53% | 951,800 | - | +3.44% |
| 05/28 | 6,460 | 6,800 | 6,360 | 6,800 | +1.04% | 463,000 | - | +7.83% |
| 05/27 | 6,990 | 7,100 | 6,650 | 6,730 | -2.32% | 432,800 | - | +7.58% |
| 05/26 | 6,870 | 6,930 | 6,660 | 6,890 | 0% | 889,900 | - | +10.83% |
| 05/25 | 6,740 | 7,240 | 6,740 | 6,890 | +2.23% | 1,132,100 | - | +11.74% |
| 05/22 | 6,960 | 7,340 | 6,740 | 6,740 | +5.97% | 1,395,200 | - | +10.13% |
| 05/21 | 6,020 | 6,420 | 5,950 | 6,360 | +7.43% | 810,100 | - | +4.67% |
| 05/20 | 6,000 | 6,100 | 5,750 | 5,920 | -0.84% | 1,148,500 | - | -2.05% |
| 05/19 | 6,030 | 6,200 | 5,830 | 5,970 | -4.17% | 1,125,600 | - | -0.7% |
| 05/18 | 6,120 | 6,600 | 5,930 | 6,230 | -8.25% | 1,627,400 | - | +4.23% |
| 05/15 | （IR情報）16:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:20 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:20 監査等委員会設置会社への移行に伴う定款一部変更に関するお知らせ |
| 05/15 | （IR情報）16:20 監査等委員会設置会社への移行に伴う役員人事及び執行役員の異動に関するお知らせ(2026年6月26日付) |
| 05/15 | 7,300 | 7,470 | 6,730 | 6,790 | -3% | 1,024,100 | - | +14.62% |
| 05/14 | 6,970 | 7,170 | 6,890 | 7,000 | +1.89% | 778,800 | - | +19.74% |
| 05/13 | 6,770 | 6,960 | 6,700 | 6,870 | +0.88% | 574,900 | - | +19.25% |
| 05/12 | 6,880 | 7,170 | 6,760 | 6,810 | +1.95% | 713,100 | - | +20.08% |
| 05/11 | 6,770 | 6,820 | 6,460 | 6,680 | +0.45% | 619,700 | - | +19.56% |
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。
