| 2026 |
| 10/07 | 3,938 | 3,951 | 3,847 | 3,847 | -1.74% | 2,635,400 | - | +9.13% |
| 10/06 | 3,935 | 3,960 | 3,878 | 3,915 | -0.08% | 3,854,900 | - | +11.63% |
| 10/05 | 3,949 | 4,039 | 3,918 | 3,918 | +2.16% | 4,493,900 | - | +12.36% |
| 10/02 | 3,826 | 3,871 | 3,787 | 3,835 | +0.31% | 2,677,900 | - | +10.71% |
| 10/01 | 3,729 | 3,823 | 3,722 | 3,823 | +2% | 2,727,300 | - | +10.97% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 3,014,920株（0.7%）+0.1% |
| 09/30 | 3,645 | 3,777 | 3,642 | 3,748 | +4.84% | 3,381,200 | - | +9.4% |
| 09/29 | 3,500 | 3,583 | 3,496 | 3,575 | +0.22% | 2,024,800 | - | +4.84% |
| 09/28 | 3,638 | 3,651 | 3,567 | 3,567 | -0.78% | 2,122,800 | - | +4.79% |
| 09/25 | 3,568 | 3,604 | 3,515 | 3,595 | -0.31% | 2,465,300 | - | +5.8% |
| 09/24 | 3,553 | 3,614 | 3,548 | 3,606 | +4.37% | 2,593,600 | - | +6.12% |
| 09/18 | 3,515 | 3,524 | 3,440 | 3,455 | +0.29% | 2,977,900 | - | +1.53% |
| 09/17 | 3,512 | 3,525 | 3,417 | 3,445 | -0.4% | 1,709,800 | - | +0.85% |
| 09/16 | 3,417 | 3,499 | 3,407 | 3,459 | +1.17% | 1,677,700 | - | +0.85% |
| 09/15 | 3,344 | 3,468 | 3,328 | 3,419 | +0.94% | 2,958,600 | - | -0.67% |
| 09/14 | 3,432 | 3,432 | 3,341 | 3,387 | -0.12% | 2,166,200 | - | -1.94% |
| 09/11 | 3,273 | 3,398 | 3,269 | 3,391 | +0.41% | 3,530,700 | - | -2.19% |
| 09/10 | 3,371 | 3,384 | 3,298 | 3,377 | 0% | 2,223,100 | - | -2.96% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 2,573,596株（0.6%）+0.06% |
| 09/09 | 3,352 | 3,396 | 3,346 | 3,377 | +1.53% | 2,601,500 | - | -3.76% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 2,345,856株（0.54%）再IN |
| 09/08 | 3,433 | 3,438 | 3,326 | 3,326 | -4.09% | 2,695,900 | - | -5.73% |
| 09/07 | 3,394 | 3,489 | 3,385 | 3,468 | +4.08% | 2,526,100 | - | -2.2% |
| 09/04 | 3,240 | 3,358 | 3,232 | 3,332 | +3.03% | 3,135,200 | - | -6.27% |
| 09/03 | 3,255 | 3,271 | 3,216 | 3,234 | -0.15% | 1,758,600 | - | -9.21% |
| 09/02 | 3,300 | 3,312 | 3,236 | 3,239 | -5.01% | 2,680,600 | - | -9.4% |
| 09/01 | 3,371 | 3,427 | 3,342 | 3,410 | +0.89% | 2,248,100 | - | -5.07% |
| 08/31 | 3,333 | 3,395 | 3,294 | 3,380 | -0.62% | 2,408,400 | - | -6.4% |
| 08/28 | 3,445 | 3,490 | 3,401 | 3,401 | 0% | 2,529,900 | - | -6.33% |
| 08/27 | 3,444 | 3,458 | 3,352 | 3,401 | +1.34% | 2,656,000 | - | -6.92% |
| 08/26 | 3,383 | 3,383 | 3,314 | 3,356 | +0.3% | 2,378,200 | - | -8.71% |
| 08/25 | 3,325 | 3,346 | 3,243 | 3,346 | +0.06% | 3,105,600 | - | -9.52% |
| 08/24 | 3,370 | 3,388 | 3,323 | 3,344 | -0.62% | 2,927,900 | - | -10.03% |
| 08/21 | 3,360 | 3,372 | 3,321 | 3,365 | -1.52% | 2,116,200 | - | -10.17% |
| 08/20 | 3,422 | 3,442 | 3,360 | 3,417 | +0.15% | 2,830,200 | - | -9.58% |
| 08/19 | 3,474 | 3,494 | 3,385 | 3,412 | -5.59% | 3,684,400 | - | -10.4% |
| 08/18 | 3,702 | 3,769 | 3,603 | 3,614 | -3.14% | 2,997,600 | - | -5.84% |
| 08/17 | 3,745 | 3,769 | 3,704 | 3,731 | -1.03% | 2,096,600 | - | -3.57% |
| 08/14 | 3,871 | 3,871 | 3,745 | 3,770 | -0.82% | 2,269,600 | - | -3.21% |
| 08/13 | 3,806 | 3,842 | 3,767 | 3,801 | +1.28% | 2,124,500 | - | -2.96% |
| 08/12 | 3,730 | 3,753 | 3,619 | 3,753 | +0.72% | 3,405,100 | - | -4.75% |
| 08/10 | 3,703 | 3,767 | 3,694 | 3,726 | +0.87% | 2,453,800 | - | -6.12% |
| 08/07 | 3,780 | 3,829 | 3,651 | 3,694 | -1.12% | 3,384,100 | - | -7.97% |
| 08/06 | 3,852 | 3,910 | 3,688 | 3,736 | -8.79% | 6,490,100 | - | -7.84% |
| 08/05 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算説明会資料 |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/05 | 3,927 | 4,126 | 3,913 | 4,096 | +6.47% | 4,708,700 | - | -0.22% |
| 08/04 | 3,811 | 3,853 | 3,752 | 3,847 | +2.18% | 2,285,800 | - | -6.87% |
| 08/03 | 3,715 | 3,776 | 3,620 | 3,765 | +1.7% | 3,449,100 | - | -9.67% |
| 07/31 | 3,792 | 3,800 | 3,687 | 3,702 | +5.41% | 4,227,700 | - | -12.07% |
| 07/30 | 3,480 | 3,591 | 3,435 | 3,512 | -0.93% | 2,929,000 | - | -17.79% |
| 07/29 | 3,662 | 3,700 | 3,429 | 3,545 | -3.35% | 3,543,700 | - | -18.09% |
| 07/28 | 3,800 | 3,805 | 3,646 | 3,668 | -5.95% | 3,258,600 | - | -16.31% |
| 07/27 | 3,879 | 3,917 | 3,814 | 3,900 | +0.54% | 2,310,900 | - | -12.14% |
| 07/24 | 3,946 | 3,975 | 3,835 | 3,879 | -2.32% | 1,994,000 | - | -13.18% |
| 07/23 | （5%ルール）野村アセットマネジメント（6.91%）野村證券（0.57%） |
| 07/23 | 3,998 | 4,055 | 3,959 | 3,971 | +0.53% | 2,080,200 | - | -11.72% |
| 07/22 | 4,000 | 4,085 | 3,933 | 3,950 | +1.23% | 2,882,200 | - | -12.75% |
| 07/21 | 3,855 | 3,902 | 3,787 | 3,902 | +2.12% | 2,723,900 | - | -14.32% |
| 07/17 | 3,970 | 3,999 | 3,682 | 3,821 | -6.28% | 4,373,500 | - | -16.52% |
| 07/16 | 4,102 | 4,192 | 4,071 | 4,077 | -2.58% | 2,795,900 | - | -11.25% |
| 07/15 | 4,177 | 4,216 | 4,120 | 4,185 | +0.82% | 1,909,100 | - | -9.08% |
| 07/14 | 4,125 | 4,174 | 4,047 | 4,151 | -0.36% | 3,393,800 | - | -10% |
| 07/13 | 4,350 | 4,385 | 4,153 | 4,166 | -4.91% | 3,713,200 | - | -10.06% |
| 07/10 | 4,440 | 4,448 | 4,353 | 4,381 | +0.25% | 2,995,100 | - | -5.72% |
| 07/09 | 4,422 | 4,449 | 4,307 | 4,370 | +1.13% | 3,138,400 | - | -6.44% |
| 07/08 | 4,274 | 4,473 | 4,240 | 4,321 | -1.17% | 4,635,500 | - | -7.97% |
| 07/07 | 4,473 | 4,560 | 4,322 | 4,372 | -2.84% | 5,217,800 | - | -7.33% |
| 07/06 | 4,918 | 4,918 | 4,477 | 4,500 | -7.18% | 5,090,800 | - | -4.86% |
| 07/03 | 4,695 | 4,848 | 4,588 | 4,848 | +3.28% | 2,946,700 | - | +2.3% |
| 07/02 | 4,800 | 4,868 | 4,665 | 4,694 | -6.08% | 3,382,500 | - | -0.7% |
| 07/01 | 4,826 | 5,013 | 4,787 | 4,998 | +5.09% | 4,337,400 | - | +6.09% |
| 06/30 | 4,841 | 4,864 | 4,710 | 4,756 | -0.31% | 2,944,000 | - | +1.62% |
| 06/29 | 4,820 | 4,851 | 4,628 | 4,771 | -0.71% | 2,684,400 | - | +2.34% |
| 06/26 | 5,241 | 5,259 | 4,789 | 4,805 | -8.41% | 4,154,600 | - | +3.56% |
| 06/25 | 5,096 | 5,307 | 5,045 | 5,246 | +6.58% | 4,180,100 | - | +13.85% |
| 06/24 | 4,885 | 5,085 | 4,842 | 4,922 | -0.12% | 4,720,500 | - | +8.1% |
| 06/23 | 5,154 | 5,262 | 4,928 | 4,928 | -2.49% | 5,314,900 | - | +9.39% |
| 06/22 | 4,757 | 5,132 | 4,757 | 5,054 | +9.2% | 5,082,000 | - | +13.24% |
| 06/19 | （5%ルール）アモーヴァ・アセットマネジメント（3.71%）三井住友トラスト・アセットマネジメント（2.21%）三井住友信託銀行（3.61%） |
| 06/19 | 4,680 | 4,726 | 4,547 | 4,628 | +0.11% | 4,611,300 | - | +4.85% |
| 06/18 | 4,648 | 4,745 | 4,584 | 4,623 | -2.01% | 4,161,100 | - | +5.4% |
| 06/17 | 4,618 | 4,720 | 4,553 | 4,718 | +2.17% | 3,190,800 | - | +8.19% |
| 06/16 | 4,570 | 4,723 | 4,516 | 4,618 | +3.17% | 4,167,100 | - | +6.68% |
| 06/15 | 4,443 | 4,532 | 4,392 | 4,476 | +5.74% | 3,572,000 | - | +4.43% |
| 06/12 | 4,408 | 4,477 | 4,211 | 4,233 | -1.99% | 4,112,800 | - | -0.31% |
| 06/11 | 4,162 | 4,338 | 4,090 | 4,319 | -1.75% | 3,900,000 | - | +2.54% |
| 06/10 | 4,511 | 4,640 | 4,367 | 4,396 | -5.48% | 3,205,000 | - | +5.42% |
| 06/09 | 4,690 | 4,732 | 4,479 | 4,651 | +2.31% | 3,181,700 | - | +12.92% |
| 06/08 | 4,714 | 4,733 | 4,480 | 4,546 | -8.97% | 4,165,100 | - | +12.03% |
| 06/05 | 4,828 | 5,088 | 4,768 | 4,994 | +0.52% | 4,271,400 | - | +24.91% |
| 06/04 | 4,849 | 5,005 | 4,791 | 4,968 | +1.8% | 2,769,600 | - | +26.67% |
| 06/03 | 4,809 | 4,967 | 4,766 | 4,880 | +4.39% | 3,795,400 | - | +26.89% |
| 06/02 | 4,651 | 4,740 | 4,452 | 4,675 | -0.97% | 3,912,700 | - | +23.94% |
| 06/01 | 4,576 | 4,738 | 4,532 | 4,721 | +3.49% | 3,650,800 | - | +27.28% |
| 05/29 | 4,433 | 4,617 | 4,433 | 4,562 | +6.69% | 5,338,600 | - | +25.16% |
| 05/28 | 4,166 | 4,328 | 4,152 | 4,276 | +1.04% | 2,061,300 | - | +19.24% |
| 05/27 | 4,247 | 4,393 | 4,211 | 4,232 | -1.97% | 2,314,900 | - | +19.78% |
| 05/26 | 4,219 | 4,335 | 4,156 | 4,317 | +2.27% | 2,538,700 | - | +23.87% |
| 05/25 | 4,060 | 4,246 | 4,002 | 4,221 | +5.74% | 2,539,800 | - | +23.2% |
| 05/22 | 3,940 | 4,057 | 3,932 | 3,992 | +2.97% | 2,298,900 | - | +18.35% |
| 05/21 | 3,799 | 3,944 | 3,731 | 3,877 | +3.94% | 2,440,900 | - | +16.53% |
| 05/21 | （空売り報告）Barclays Bank PLC 2,011,638株（0.47%）-0.04%義務消失 |
| 05/20 | 3,869 | 3,898 | 3,682 | 3,730 | -3.82% | 2,528,700 | - | +13.51% |
| 05/19 | 3,800 | 3,882 | 3,791 | 3,878 | +1.65% | 2,137,400 | - | +19.47% |
| 05/18 | 3,955 | 3,990 | 3,799 | 3,815 | -3.27% | 3,076,500 | - | +19.18% |
| 05/15 | 4,005 | 4,087 | 3,904 | 3,944 | -0.85% | 3,164,100 | - | +25.05% |
| 05/14 | 3,950 | 4,088 | 3,912 | 3,978 | +1.64% | 4,083,300 | - | +28.32% |
| 05/12 | （IR情報）16:00 2026年3月期決算説明会資料 |
| 05/12 | （IR情報）16:00 当社による事業譲受に関するお知らせ |
| 05/12 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/12 | （IR情報）15:30 人事異動のお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/11 | （IR情報）17:00 2026年3月期通期連結業績予想の修正、金融収益の計上及び通期個別実績見込値と前年実績値との差異に関するお知らせ |
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。
