| 2026 |
| 09/18 | 5,370 | 5,390 | 5,320 | 5,328 | -0.71% | 469,400 | - | -3.72% |
| 09/17 | 5,320 | 5,393 | 5,304 | 5,366 | +1.23% | 246,900 | - | -3.35% |
| 09/16 | 5,325 | 5,338 | 5,281 | 5,301 | +0.08% | 276,000 | - | -4.76% |
| 09/15 | 5,395 | 5,401 | 5,277 | 5,297 | -0.88% | 310,600 | - | -5.11% |
| 09/14 | 5,305 | 5,345 | 5,239 | 5,344 | +0.74% | 327,500 | - | -4.55% |
| 09/11 | 5,216 | 5,320 | 5,216 | 5,305 | +0.36% | 477,200 | - | -5.52% |
| 09/10 | 5,324 | 5,324 | 5,217 | 5,286 | -0.97% | 467,600 | - | -6.13% |
| 09/09 | 5,400 | 5,412 | 5,328 | 5,338 | -2.06% | 400,500 | - | -5.42% |
| 09/08 | 5,450 | 5,466 | 5,419 | 5,450 | -0.07% | 280,100 | - | -3.64% |
| 09/07 | 5,601 | 5,621 | 5,435 | 5,454 | -2.88% | 329,100 | - | -3.69% |
| 09/04 | （自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年7月9日～2027年3月31日) |
| 09/04 | 5,630 | 5,668 | 5,587 | 5,616 | -0.18% | 318,600 | - | -1% |
| 09/03 | 5,625 | 5,650 | 5,571 | 5,626 | +1.01% | 254,100 | - | -0.97% |
| 09/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/02 | 5,608 | 5,627 | 5,532 | 5,570 | -1.42% | 308,000 | - | -2.11% |
| 09/01 | 5,655 | 5,710 | 5,641 | 5,650 | -0.82% | 190,400 | - | -0.79% |
| 08/31 | 5,654 | 5,697 | 5,622 | 5,697 | +0.62% | 382,800 | - | -0.02% |
| 08/28 | 5,683 | 5,725 | 5,651 | 5,662 | -0.75% | 251,200 | - | -0.44% |
| 08/27 | 5,690 | 5,768 | 5,667 | 5,705 | -0.24% | 305,900 | - | +0.51% |
| 08/26 | 5,695 | 5,747 | 5,694 | 5,719 | +0.11% | 177,100 | - | +1.01% |
| 08/25 | 5,684 | 5,728 | 5,670 | 5,713 | +0.78% | 204,300 | - | +1.17% |
| 08/24 | 5,662 | 5,692 | 5,622 | 5,669 | +0.12% | 232,600 | - | +0.64% |
| 08/21 | 5,648 | 5,683 | 5,610 | 5,662 | +0.11% | 226,200 | - | +0.78% |
| 08/20 | 5,631 | 5,661 | 5,600 | 5,656 | +1.33% | 266,900 | - | +0.95% |
| 08/19 | 5,675 | 5,678 | 5,529 | 5,582 | -1.08% | 344,900 | - | -0.29% |
| 08/18 | 5,682 | 5,688 | 5,634 | 5,643 | -1.09% | 285,400 | - | +0.89% |
| 08/17 | 5,790 | 5,818 | 5,666 | 5,705 | -1.43% | 329,900 | - | +2.09% |
| 08/14 | 5,724 | 5,799 | 5,719 | 5,788 | +1.28% | 327,200 | - | +3.69% |
| 08/13 | 5,687 | 5,730 | 5,610 | 5,715 | +0.39% | 408,300 | - | +2.47% |
| 08/12 | 5,768 | 5,812 | 5,621 | 5,693 | -0.63% | 336,300 | - | +2.08% |
| 08/10 | 5,753 | 5,778 | 5,596 | 5,729 | -0.19% | 344,200 | - | +2.67% |
| 08/07 | 5,611 | 5,783 | 5,506 | 5,740 | +0.51% | 665,100 | - | +2.92% |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）15:30 株式分割、株式分割に伴う定款および自己株式取得に係る事項の一部変更、剰余金の配当(中間配当)に関するお知らせ |
| 08/06 | （自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年7月9日～2027年3月31日) |
| 08/06 | 5,659 | 5,734 | 5,604 | 5,711 | +1.91% | 303,300 | - | +2.55% |
| 08/05 | 5,591 | 5,633 | 5,531 | 5,604 | -0.76% | 426,600 | - | +0.9% |
| 08/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 5,620 | 5,694 | 5,558 | 5,647 | +0.39% | 341,100 | - | +1.91% |
| 08/03 | 5,684 | 5,732 | 5,531 | 5,625 | -1.38% | 433,300 | - | +1.77% |
| 07/31 | 5,747 | 5,809 | 5,662 | 5,704 | -1.99% | 413,900 | - | +3.45% |
| 07/30 | 5,823 | 5,904 | 5,771 | 5,820 | -0.41% | 1,479,300 | - | +5.86% |
| 07/29 | 5,750 | 5,844 | 5,733 | 5,844 | +2.47% | 411,800 | - | +6.74% |
| 07/28 | 5,722 | 5,749 | 5,651 | 5,703 | -0.05% | 433,100 | - | +4.62% |
| 07/27 | 5,486 | 5,706 | 5,457 | 5,706 | +4.99% | 565,000 | - | +4.97% |
| 07/24 | 5,355 | 5,455 | 5,338 | 5,435 | +0.76% | 365,400 | - | +0.35% |
| 07/23 | 5,334 | 5,395 | 5,334 | 5,394 | +1.07% | 352,500 | - | -0.35% |
| 07/22 | 5,376 | 5,408 | 5,316 | 5,337 | -0.34% | 445,600 | - | -1.46% |
| 07/21 | （5%ルール）First Eagle Investment Management, LLC（8.8%） |
| 07/21 | 5,342 | 5,398 | 5,336 | 5,355 | -0.15% | 342,200 | - | -1.03% |
| 07/17 | 5,277 | 5,405 | 5,266 | 5,363 | +1.63% | 558,200 | - | -0.81% |
| 07/16 | 5,220 | 5,346 | 5,211 | 5,277 | -0.62% | 591,000 | - | -2.3% |
| 07/15 | 5,462 | 5,512 | 5,250 | 5,310 | -3.66% | 759,000 | - | -1.63% |
| 07/14 | 5,500 | 5,542 | 5,478 | 5,512 | +0.99% | 381,300 | - | +2.19% |
| 07/13 | 5,550 | 5,550 | 5,436 | 5,458 | -1.3% | 500,700 | - | +1.53% |
| 07/10 | 5,550 | 5,562 | 5,474 | 5,530 | -0.36% | 461,300 | - | +3.15% |
| 07/09 | （IR情報）15:30 第三者割当による自己株式の処分に係る払込完了に関するお知らせ |
| 07/09 | 5,585 | 5,646 | 5,531 | 5,550 | -1.79% | 405,500 | - | +3.87% |
| 07/08 | 5,623 | 5,695 | 5,616 | 5,651 | -1.26% | 431,600 | - | +6.14% |
| 07/07 | 5,778 | 5,778 | 5,705 | 5,723 | -0.99% | 386,500 | - | +7.96% |
| 07/06 | （自社株買い）取締役会(2026年6月16日)での決議状況(取得期間2026年7月9日～2027年3月31日) |
| 07/06 | 5,596 | 5,780 | 5,594 | 5,780 | +2.34% | 325,000 | - | +9.64% |
| 07/03 | 5,656 | 5,729 | 5,571 | 5,648 | +1.97% | 583,100 | - | +7.62% |
| 07/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 5,453 | 5,604 | 5,400 | 5,539 | +3.96% | 544,100 | - | +5.85% |
| 07/01 | 5,320 | 5,367 | 5,282 | 5,328 | +0.62% | 251,700 | - | +2.05% |
| 06/30 | 5,315 | 5,323 | 5,248 | 5,295 | -0.09% | 305,300 | - | +1.61% |
| 06/29 | 5,276 | 5,320 | 5,257 | 5,300 | 0% | 326,400 | - | +1.84% |
| 06/26 | 5,324 | 5,344 | 5,273 | 5,300 | -0.06% | 238,900 | - | +2% |
| 06/25 | 5,265 | 5,368 | 5,239 | 5,303 | +1.53% | 256,600 | - | +2.28% |
| 06/24 | 5,237 | 5,243 | 5,181 | 5,223 | -0.38% | 287,300 | - | +0.93% |
| 06/23 | 5,295 | 5,328 | 5,243 | 5,243 | -1.63% | 271,100 | - | +1.45% |
| 06/22 | 5,220 | 5,330 | 5,218 | 5,330 | +2.21% | 338,400 | - | +3.23% |
| 06/19 | 5,348 | 5,353 | 5,204 | 5,215 | -2.74% | 661,000 | - | +1.42% |
| 06/18 | 5,452 | 5,585 | 5,358 | 5,362 | -2.12% | 561,600 | - | +4.34% |
| 06/17 | 5,318 | 5,478 | 5,284 | 5,478 | +5.53% | 682,800 | - | +6.78% |
| 06/16 | （IR情報）17:30 自己株式取得に係る事項の決定に関するお知らせ |
| 06/16 | （IR情報）17:30 企業価値向上に向けた戦略的提携について(ジャパン・アクティベーション・キャピタル株式会社との戦略的提携及び第三者割当による自己株式の処分) |
| 06/16 | 5,182 | 5,200 | 5,128 | 5,191 | -1.39% | 315,900 | - | +1.43% |
| 06/15 | 5,250 | 5,297 | 5,217 | 5,264 | +1.13% | 357,700 | - | +2.81% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 602,168株（0.41%）-0.11%義務消失 |
| 06/12 | 5,240 | 5,256 | 5,191 | 5,205 | -0.08% | 374,000 | - | +1.64% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 761,618株（0.52%）再IN |
| 06/11 | 5,200 | 5,231 | 5,133 | 5,209 | -0.17% | 386,300 | - | +1.64% |
| 06/10 | 5,168 | 5,272 | 5,164 | 5,218 | +2.96% | 420,400 | - | +1.77% |
| 06/09 | 5,066 | 5,126 | 5,047 | 5,068 | +0.14% | 332,100 | - | -1.13% |
| 06/08 | 5,086 | 5,116 | 5,028 | 5,061 | -0.49% | 377,700 | - | -1.29% |
| 06/05 | 5,144 | 5,181 | 5,055 | 5,086 | 0% | 330,600 | - | -0.92% |
| 06/04 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月17日～2026年11月30日) |
| 06/04 | 5,059 | 5,118 | 5,058 | 5,086 | +0.43% | 293,200 | - | -0.93% |
| 06/03 | 4,991 | 5,095 | 4,970 | 5,064 | +1.38% | 426,200 | - | -1.38% |
| 06/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 5,119 | 5,119 | 4,966 | 4,995 | -3.76% | 418,700 | - | -2.76% |
| 06/01 | 5,200 | 5,217 | 5,115 | 5,190 | -1.48% | 458,800 | - | +0.99% |
| 05/29 | 5,281 | 5,319 | 5,230 | 5,268 | +0.57% | 694,700 | - | +2.65% |
| 05/28 | 5,165 | 5,297 | 5,095 | 5,238 | +2.83% | 602,000 | - | +2.2% |
| 05/27 | 5,125 | 5,177 | 5,076 | 5,094 | -0.24% | 381,300 | - | -0.64% |
| 05/26 | 5,116 | 5,127 | 5,081 | 5,106 | +0.27% | 344,900 | - | -0.66% |
| 05/25 | 5,064 | 5,110 | 5,040 | 5,092 | +1.23% | 277,000 | - | -1.07% |
| 05/22 | 5,086 | 5,086 | 5,012 | 5,030 | -0.59% | 278,200 | - | -2.39% |
| 05/21 | 5,026 | 5,080 | 4,988 | 5,060 | +0.46% | 259,100 | - | -1.98% |
| 05/20 | 5,136 | 5,136 | 4,990 | 5,037 | -1.95% | 576,300 | - | -2.59% |
| 05/19 | 4,836 | 5,137 | 4,791 | 5,137 | +6.84% | 814,200 | - | -0.93% |
| 05/18 | 5,083 | 5,138 | 4,768 | 4,808 | -6.42% | 1,135,500 | - | -7.45% |
| 05/15 | （IR情報）16:00 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及び一部失権に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 人事異動に関するお知らせ |
| 05/15 | 5,131 | 5,172 | 5,114 | 5,138 | +0.14% | 342,800 | - | -1.5% |
| 05/14 | 5,170 | 5,175 | 5,110 | 5,131 | -0.79% | 330,300 | - | -1.74% |
| 05/13 | 5,231 | 5,256 | 5,172 | 5,172 | -1.13% | 448,000 | - | -1.01% |
| 05/12 | 5,264 | 5,311 | 5,196 | 5,231 | -1.28% | 440,100 | - | +0.1% |
| 05/11 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月17日～2026年11月30日) |
| 05/11 | 5,253 | 5,317 | 5,250 | 5,299 | -0.13% | 349,300 | - | +1.42% |
| 05/08 | 5,270 | 5,366 | 5,245 | 5,306 | +0.68% | 496,800 | - | +1.74% |
| 05/07 | （IR情報）15:30 取締役の逝去および退任に関するお知らせ |
| 05/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/07 | 5,315 | 5,334 | 5,254 | 5,270 | +1.7% | 590,900 | - | +1.25% |
| 05/01 | 5,107 | 5,207 | 5,107 | 5,182 | +1.63% | 320,100 | - | -0.38% |
| 04/30 | 5,180 | 5,214 | 5,086 | 5,099 | -1.94% | 398,900 | - | -1.87% |
| 04/28 | 5,165 | 5,218 | 5,132 | 5,200 | +1.46% | 378,500 | - | +0.1% |
| 04/27 | 5,071 | 5,160 | 5,068 | 5,125 | +0.31% | 371,200 | - | -1.18% |
| 04/24 | 5,097 | 5,127 | 5,084 | 5,109 | +0.24% | 336,700 | - | -1.33% |
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。
