| 2026 |
| 10/02 | 5,278 | 5,328 | 5,236 | 5,258 | -1.48% | 1,007,000 | - | -0.62% |
| 10/01 | 5,275 | 5,373 | 5,265 | 5,337 | +0.38% | 720,600 | - | +0.83% |
| 09/30 | 5,257 | 5,346 | 5,257 | 5,317 | +1.14% | 984,300 | - | +0.47% |
| 09/29 | 5,240 | 5,324 | 5,231 | 5,257 | -1.66% | 788,600 | - | -0.57% |
| 09/28 | 5,406 | 5,443 | 5,346 | 5,346 | -0.93% | 771,800 | - | +1.12% |
| 09/25 | 5,344 | 5,396 | 5,324 | 5,396 | +0.97% | 769,000 | - | +2.26% |
| 09/24 | 5,322 | 5,376 | 5,300 | 5,344 | +1.14% | 923,300 | - | +1.38% |
| 09/18 | 5,370 | 5,397 | 5,284 | 5,284 | -1.23% | 897,200 | - | +0.27% |
| 09/17 | 5,355 | 5,370 | 5,310 | 5,350 | +0.94% | 594,200 | - | +1.4% |
| 09/16 | 5,280 | 5,336 | 5,252 | 5,300 | +0.91% | 571,700 | - | +0.38% |
| 09/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,782,547株（0.63%）+0.11% |
| 09/15 | 5,248 | 5,278 | 5,222 | 5,252 | +0.08% | 559,800 | - | -0.62% |
| 09/15 | （空売り報告）BNP Paribas Financial Markets SNC 1,470,447株（0.52%）新規 |
| 09/14 | 5,256 | 5,270 | 5,220 | 5,248 | -0.15% | 671,400 | - | -0.85% |
| 09/11 | 5,058 | 5,256 | 5,050 | 5,256 | +1.49% | 970,700 | - | -0.87% |
| 09/10 | 5,171 | 5,190 | 5,102 | 5,179 | -0.61% | 526,100 | - | -2.49% |
| 09/09 | 5,237 | 5,274 | 5,211 | 5,211 | +0.19% | 545,400 | - | -2.07% |
| 09/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,838,629株（1.72%）+0.1% |
| 09/08 | 5,275 | 5,300 | 5,201 | 5,201 | -2.24% | 563,800 | - | -2.33% |
| 09/07 | 5,284 | 5,358 | 5,272 | 5,320 | +1.39% | 422,400 | - | -0.13% |
| 09/04 | 5,324 | 5,332 | 5,238 | 5,247 | -1.76% | 879,200 | - | -1.39% |
| 09/03 | 5,281 | 5,382 | 5,269 | 5,341 | +1.83% | 741,700 | - | +0.34% |
| 09/02 | 5,235 | 5,279 | 5,218 | 5,245 | -2.2% | 767,500 | - | -1.87% |
| 09/01 | 5,260 | 5,373 | 5,253 | 5,363 | +1.21% | 680,700 | - | +0.02% |
| 09/01 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,549,180株（1.62%）再IN |
| 08/31 | 5,263 | 5,329 | 5,215 | 5,299 | -0.56% | 1,346,900 | - | -1.54% |
| 08/28 | （IR情報）15:30 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 08/28 | 5,349 | 5,375 | 5,314 | 5,329 | +0.55% | 788,000 | - | -1.22% |
| 08/27 | 5,308 | 5,352 | 5,283 | 5,300 | +0.17% | 738,700 | - | -2.03% |
| 08/26 | 5,268 | 5,331 | 5,263 | 5,291 | -0.34% | 549,000 | - | -2.45% |
| 08/25 | 5,298 | 5,322 | 5,253 | 5,309 | +0.11% | 590,900 | - | -2.37% |
| 08/24 | 5,215 | 5,311 | 5,210 | 5,303 | +1.82% | 685,700 | - | -2.66% |
| 08/21 | 5,264 | 5,278 | 5,202 | 5,208 | -1.01% | 580,400 | - | -4.67% |
| 08/20 | 5,181 | 5,285 | 5,157 | 5,261 | +3.54% | 1,176,100 | - | -4.05% |
| 08/19 | 5,200 | 5,210 | 5,081 | 5,081 | -3.27% | 1,523,200 | - | -7.57% |
| 08/18 | 5,331 | 5,350 | 5,251 | 5,253 | -1.46% | 615,700 | - | -4.75% |
| 08/17 | 5,420 | 5,435 | 5,331 | 5,331 | -1.73% | 720,700 | - | -3.58% |
| 08/14 | 5,438 | 5,497 | 5,425 | 5,425 | -0.39% | 593,100 | - | -2.08% |
| 08/13 | 5,435 | 5,469 | 5,400 | 5,446 | +0.2% | 722,900 | - | -1.91% |
| 08/12 | 5,447 | 5,480 | 5,407 | 5,435 | -0.09% | 1,021,500 | - | -2.46% |
| 08/10 | 5,500 | 5,500 | 5,393 | 5,440 | -0.87% | 612,100 | - | -2.77% |
| 08/07 | 5,442 | 5,522 | 5,433 | 5,488 | +0.27% | 625,400 | - | -2.31% |
| 08/06 | 5,470 | 5,498 | 5,414 | 5,473 | +0.72% | 753,500 | - | -2.77% |
| 08/05 | 5,295 | 5,448 | 5,272 | 5,434 | +2.72% | 920,400 | - | -3.62% |
| 08/04 | 5,256 | 5,296 | 5,148 | 5,290 | +0.65% | 1,473,300 | - | -6.4% |
| 08/03 | 5,179 | 5,302 | 5,058 | 5,256 | +1.41% | 1,385,600 | - | -7.33% |
| 07/31 | 5,208 | 5,232 | 5,082 | 5,183 | -2.15% | 1,866,500 | - | -8.97% |
| 07/30 | 5,306 | 5,308 | 5,043 | 5,297 | -10.14% | 3,349,100 | - | -7.41% |
| 07/29 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/29 | 5,741 | 5,895 | 5,717 | 5,895 | +3.93% | 1,568,400 | - | +2.75% |
| 07/28 | 5,762 | 5,798 | 5,642 | 5,672 | -3.21% | 707,000 | - | -0.98% |
| 07/27 | 5,750 | 5,860 | 5,697 | 5,860 | +4.21% | 660,100 | - | +2.14% |
| 07/24 | 5,662 | 5,662 | 5,588 | 5,623 | -1.16% | 639,400 | - | -2.02% |
| 07/23 | 5,655 | 5,699 | 5,634 | 5,689 | +0.57% | 656,000 | - | -1.08% |
| 07/22 | 5,718 | 5,718 | 5,633 | 5,657 | +0.35% | 623,400 | - | -1.75% |
| 07/21 | 5,568 | 5,661 | 5,555 | 5,637 | +1.24% | 830,700 | - | -2.17% |
| 07/17 | 5,607 | 5,635 | 5,454 | 5,568 | -1.94% | 759,300 | - | -3.42% |
| 07/16 | 5,646 | 5,724 | 5,646 | 5,678 | -0.54% | 778,300 | - | -1.44% |
| 07/15 | 5,683 | 5,794 | 5,664 | 5,709 | +1.98% | 1,146,900 | - | -0.78% |
| 07/14 | 5,549 | 5,632 | 5,506 | 5,598 | +0.9% | 585,800 | - | -2.52% |
| 07/13 | 5,627 | 5,650 | 5,511 | 5,548 | -0.98% | 603,000 | - | -3.33% |
| 07/10 | 5,601 | 5,659 | 5,566 | 5,603 | +0.21% | 854,000 | - | -2.28% |
| 07/09 | 5,689 | 5,772 | 5,559 | 5,591 | -2.6% | 1,017,300 | - | -2.44% |
| 07/08 | 5,829 | 5,910 | 5,740 | 5,740 | -3.19% | 858,000 | - | +0.31% |
| 07/07 | （IR情報）18:00 (変更)「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」の一部変更に関するお知らせ |
| 07/07 | 5,986 | 6,024 | 5,929 | 5,929 | -1.66% | 784,900 | - | +3.85% |
| 07/06 | 5,989 | 6,058 | 5,934 | 6,029 | +0.6% | 429,100 | - | +6.11% |
| 07/03 | 5,843 | 6,006 | 5,796 | 5,993 | +3.65% | 561,200 | - | +5.98% |
| 07/02 | 5,684 | 5,854 | 5,658 | 5,782 | +1.62% | 608,000 | - | +2.57% |
| 07/01 | 5,843 | 5,864 | 5,655 | 5,690 | -1.74% | 671,400 | - | +1.05% |
| 06/30 | 5,834 | 5,850 | 5,736 | 5,791 | +0.24% | 828,400 | - | +2.9% |
| 06/29 | 5,774 | 5,822 | 5,713 | 5,777 | -0.62% | 570,400 | - | +2.7% |
| 06/26 | 5,874 | 5,908 | 5,734 | 5,813 | -0.75% | 861,000 | - | +3.43% |
| 06/25 | 5,926 | 5,973 | 5,819 | 5,857 | +2.77% | 967,500 | - | +4.29% |
| 06/24 | （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 |
| 06/24 | 5,830 | 5,861 | 5,687 | 5,699 | +0.37% | 789,300 | - | +1.62% |
| 06/23 | 5,988 | 5,988 | 5,678 | 5,678 | -3.68% | 872,800 | - | +1.28% |
| 06/22 | 5,844 | 5,971 | 5,838 | 5,895 | -0.1% | 431,600 | - | +5.16% |
| 06/19 | 5,999 | 6,018 | 5,868 | 5,901 | -0.32% | 1,515,400 | - | +5.51% |
| 06/18 | 5,900 | 5,979 | 5,873 | 5,920 | +0.97% | 1,018,400 | - | +6.04% |
| 06/17 | 5,800 | 5,898 | 5,780 | 5,863 | +1.77% | 822,700 | - | +5.26% |
| 06/16 | 5,790 | 5,835 | 5,707 | 5,761 | +0.98% | 747,000 | - | +3.48% |
| 06/15 | 5,578 | 5,735 | 5,524 | 5,705 | +4.09% | 877,600 | - | +2.44% |
| 06/12 | 5,597 | 5,597 | 5,442 | 5,481 | -0.29% | 957,100 | - | -1.72% |
| 06/11 | 5,341 | 5,518 | 5,331 | 5,497 | +1.12% | 846,600 | - | -1.7% |
| 06/10 | 5,483 | 5,550 | 5,403 | 5,436 | -1.24% | 807,400 | - | -3.02% |
| 06/09 | 5,554 | 5,554 | 5,433 | 5,504 | +1.83% | 1,010,600 | - | -2.01% |
| 06/08 | 5,375 | 5,442 | 5,323 | 5,405 | -2.4% | 1,109,100 | - | -4.01% |
| 06/05 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2026年5月31日) |
| 06/05 | 5,443 | 5,545 | 5,345 | 5,538 | +3.11% | 1,045,900 | - | -1.69% |
| 06/04 | 5,405 | 5,429 | 5,345 | 5,371 | -0.87% | 744,100 | - | -4.53% |
| 06/03 | 5,363 | 5,466 | 5,306 | 5,418 | +3.08% | 790,300 | - | -3.65% |
| 06/02 | 5,231 | 5,298 | 5,168 | 5,256 | -1.79% | 833,000 | - | -6.46% |
| 06/01 | 5,455 | 5,464 | 5,314 | 5,352 | -3.29% | 771,100 | - | -4.9% |
| 05/29 | 5,643 | 5,678 | 5,534 | 5,534 | -1.95% | 1,352,500 | - | -1.79% |
| 05/28 | 5,640 | 5,649 | 5,562 | 5,644 | +0.59% | 607,300 | - | +0.12% |
| 05/27 | 5,727 | 5,784 | 5,580 | 5,611 | -1.6% | 560,800 | - | -0.43% |
| 05/26 | 5,694 | 5,724 | 5,627 | 5,702 | +0.71% | 434,700 | - | +1.21% |
| 05/25 | 5,723 | 5,767 | 5,656 | 5,662 | -0.94% | 416,500 | - | +0.53% |
| 05/22 | 5,708 | 5,734 | 5,658 | 5,716 | +1.13% | 585,100 | - | +1.58% |
| 05/21 | 5,752 | 5,752 | 5,652 | 5,652 | 0% | 544,100 | - | +0.61% |
| 05/20 | 5,680 | 5,790 | 5,631 | 5,652 | -0.53% | 1,018,400 | - | +0.64% |
| 05/19 | 5,796 | 5,845 | 5,640 | 5,682 | +2.12% | 767,300 | - | +1.25% |
| 05/18 | 5,600 | 5,650 | 5,506 | 5,564 | -1.52% | 905,000 | - | -0.75% |
| 05/15 | 5,669 | 5,735 | 5,540 | 5,650 | +0.78% | 830,000 | - | +1.02% |
| 05/14 | 5,706 | 5,785 | 5,573 | 5,606 | -3.11% | 814,400 | - | +0.5% |
| 05/13 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2026年5月31日) |
| 05/13 | 5,763 | 5,827 | 5,688 | 5,786 | -0.21% | 561,400 | - | +3.95% |
| 05/12 | 5,868 | 5,934 | 5,776 | 5,798 | -1.98% | 733,900 | - | +4.54% |
| 05/11 | 5,836 | 5,933 | 5,836 | 5,915 | +1.02% | 647,800 | - | +6.96% |
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。
