| 2026 |
| 10/02 | 2,700 | 2,803 | 2,698 | 2,776 | +2.1% | 1,081,000 | - | +9.81% |
| 10/01 | 2,639 | 2,747 | 2,615 | 2,719 | +3.03% | 1,074,000 | - | +7.85% |
| 10/01 | 株式分割 1→5 |
| 09/30 | 2,593 | 2,671 | 2,588 | 2,639 | +3.78% | 1,228,500 | - | +4.97% |
| 09/30 | （空売り報告）Nomura International plc 114,918株（0.09%）-1.6%義務消失 |
| 09/29 | 2,560 | 2,591 | 2,513 | 2,543 | -1.97% | 782,900 | - | +1.19% |
| 09/28 | 2,616 | 2,648 | 2,590 | 2,594 | +0.31% | 699,000 | - | +3.06% |
| 09/28 | （空売り報告）Nomura International plc 421,146株（1.69%）新規 |
| 09/25 | 2,578 | 2,590 | 2,528 | 2,586 | +0.7% | 450,500 | - | +2.74% |
| 09/24 | 2,560 | 2,600 | 2,548 | 2,568 | +0.94% | 789,000 | - | +1.66% |
| 09/18 | 2,482 | 2,562 | 2,482 | 2,544 | +4.43% | 1,539,500 | - | +0.16% |
| 09/17 | 2,500 | 2,514 | 2,436 | 2,436 | -1.38% | 794,500 | - | -4.47% |
| 09/16 | 2,366 | 2,470 | 2,342 | 2,470 | +4.4% | 741,500 | - | -3.67% |
| 09/15 | 2,330 | 2,408 | 2,330 | 2,366 | -0.5% | 815,500 | - | -8.08% |
| 09/14 | 2,292 | 2,378 | 2,274 | 2,378 | -0.08% | 906,000 | - | -8.08% |
| 09/11 | 2,308 | 2,398 | 2,304 | 2,380 | -1.98% | 779,000 | - | -8.53% |
| 09/10 | 2,472 | 2,478 | 2,396 | 2,428 | -2.88% | 945,500 | - | -7.33% |
| 09/09 | 2,452 | 2,522 | 2,444 | 2,500 | +3.22% | 688,500 | - | -5.48% |
| 09/08 | 2,554 | 2,586 | 2,418 | 2,422 | -6.77% | 827,000 | - | -9.05% |
| 09/07 | 2,504 | 2,624 | 2,492 | 2,598 | +5.95% | 1,341,500 | - | -2.91% |
| 09/04 | 2,446 | 2,462 | 2,414 | 2,452 | +0.49% | 624,500 | - | -8.58% |
| 09/03 | 2,468 | 2,482 | 2,414 | 2,440 | 0% | 499,000 | - | -9.02% |
| 09/02 | 2,466 | 2,472 | 2,430 | 2,440 | -2.71% | 793,000 | - | -8.92% |
| 09/01 | 2,540 | 2,562 | 2,506 | 2,508 | -2.56% | 595,500 | - | -6.66% |
| 08/31 | 2,542 | 2,576 | 2,488 | 2,574 | -0.85% | 761,000 | - | -4.77% |
| 08/28 | 2,634 | 2,656 | 2,580 | 2,596 | -1.07% | 538,000 | - | -4.49% |
| 08/27 | 2,688 | 2,704 | 2,574 | 2,624 | -0.15% | 994,500 | - | -4.02% |
| 08/26 | 2,638 | 2,640 | 2,566 | 2,628 | +1.62% | 722,500 | - | -4.37% |
| 08/25 | 2,540 | 2,598 | 2,504 | 2,586 | +1.02% | 629,000 | - | -6.27% |
| 08/24 | 2,602 | 2,616 | 2,544 | 2,560 | -1.69% | 892,500 | - | -7.51% |
| 08/21 | 2,568 | 2,604 | 2,514 | 2,604 | -1.14% | 1,075,500 | - | -6.53% |
| 08/20 | 2,600 | 2,652 | 2,570 | 2,634 | +0.92% | 913,000 | - | -6.2% |
| 08/19 | 2,600 | 2,656 | 2,560 | 2,610 | -7.25% | 1,079,500 | - | -7.55% |
| 08/18 | 2,900 | 2,958 | 2,800 | 2,814 | -3.23% | 868,000 | - | -0.88% |
| 08/17 | 2,772 | 2,918 | 2,772 | 2,908 | +4.53% | 1,016,500 | - | +1.96% |
| 08/14 | 2,804 | 2,878 | 2,768 | 2,782 | -0.5% | 1,057,500 | - | -2.66% |
| 08/13 | 2,776 | 2,814 | 2,768 | 2,796 | +2.95% | 947,000 | - | -2.41% |
| 08/12 | 2,690 | 2,720 | 2,630 | 2,716 | +0.97% | 1,580,000 | - | -5.73% |
| 08/10 | 2,760 | 2,800 | 2,674 | 2,690 | -2.75% | 1,623,500 | - | -7.53% |
| 08/07 | 2,826 | 2,838 | 2,660 | 2,766 | -2.12% | 1,793,000 | - | -5.85% |
| 08/06 | 2,966 | 3,040 | 2,756 | 2,826 | -7.04% | 2,702,000 | - | -4.66% |
| 08/05 | 2,896 | 3,132 | 2,894 | 3,040 | +2.84% | 3,634,000 | - | +1.33% |
| 08/04 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | （IR情報）15:40 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ |
| 08/04 | 2,848 | 3,002 | 2,828 | 2,956 | +7.88% | 2,965,000 | - | -2.18% |
| 08/03 | 2,748 | 2,796 | 2,654 | 2,740 | -0.65% | 1,853,000 | - | -10.05% |
| 07/31 | 2,700 | 2,804 | 2,638 | 2,758 | +12.57% | 1,832,500 | - | -10.54% |
| 07/30 | 2,324 | 2,510 | 2,292 | 2,450 | +2.94% | 1,561,500 | - | -21.57% |
| 07/29 | 2,614 | 2,634 | 2,322 | 2,380 | -9.23% | 1,844,000 | - | -24.99% |
| 07/28 | 2,776 | 2,788 | 2,590 | 2,622 | -10.33% | 2,565,500 | - | -18.77% |
| 07/27 | 2,936 | 2,958 | 2,800 | 2,924 | -0.2% | 1,226,500 | - | -10.8% |
| 07/24 | 2,950 | 2,980 | 2,888 | 2,930 | -2.46% | 601,500 | - | -11.32% |
| 07/23 | （5%ルール）アセットマネジメントOne（3.55%）みずほ証券（0.35%） |
| 07/23 | 3,014 | 3,056 | 2,980 | 3,004 | +1.14% | 552,000 | - | -9.87% |
| 07/22 | 2,998 | 3,084 | 2,962 | 2,970 | +1.92% | 1,016,000 | - | -11.26% |
| 07/21 | 2,860 | 2,942 | 2,806 | 2,914 | +3.77% | 1,016,000 | - | -13.22% |
| 07/17 | 2,890 | 2,954 | 2,708 | 2,808 | -6.65% | 2,379,000 | - | -16.73% |
| 07/16 | 3,074 | 3,096 | 3,000 | 3,008 | -4.39% | 968,500 | - | -10.98% |
| 07/15 | 3,060 | 3,150 | 3,006 | 3,146 | +4.03% | 886,000 | - | -6.76% |
| 07/14 | 2,996 | 3,038 | 2,908 | 3,024 | +0.33% | 1,400,500 | - | -10.16% |
| 07/13 | 3,114 | 3,166 | 2,964 | 3,014 | -3.34% | 931,000 | - | -10.51% |
| 07/10 | 3,108 | 3,178 | 3,088 | 3,118 | +2.03% | 1,146,000 | - | -7.51% |
| 07/09 | 3,040 | 3,114 | 3,026 | 3,056 | +3.31% | 1,087,500 | - | -9.48% |
| 07/08 | 3,002 | 3,100 | 2,942 | 2,958 | -7.56% | 2,405,000 | - | -12.49% |
| 07/07 | 3,402 | 3,456 | 3,184 | 3,200 | -6.76% | 1,342,000 | - | -5.52% |
| 07/06 | 3,468 | 3,484 | 3,332 | 3,432 | +0.94% | 1,001,000 | - | +1.51% |
| 07/03 | 3,192 | 3,400 | 3,166 | 3,400 | -0.76% | 1,097,500 | - | +0.89% |
| 07/02 | 3,530 | 3,542 | 3,388 | 3,426 | -7.65% | 1,385,000 | - | +1.93% |
| 07/01 | 3,710 | 3,780 | 3,658 | 3,710 | +2.77% | 735,000 | - | +10.58% |
| 06/30 | 3,622 | 3,664 | 3,536 | 3,610 | +1.69% | 958,000 | - | +8.12% |
| 06/29 | 3,638 | 3,638 | 3,428 | 3,550 | -3.06% | 1,253,000 | - | +6.54% |
| 06/26 | 3,706 | 3,784 | 3,560 | 3,662 | -3.28% | 933,500 | - | +10.17% |
| 06/25 | 3,790 | 3,830 | 3,736 | 3,786 | +2.77% | 837,000 | - | +14.45% |
| 06/24 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 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 | 3,690 | 3,836 | 3,628 | 3,684 | -1.34% | 1,079,500 | - | +12.18% |
| 06/23 | 3,900 | 3,924 | 3,714 | 3,734 | -4.01% | 1,416,000 | - | +14.61% |
| 06/22 | （5%ルール）三井住友銀行（2.18%）三井住友DSアセットマネジメント（4.68%） |
| 06/22 | 3,574 | 3,890 | 3,574 | 3,890 | +9.02% | 1,419,000 | - | +20.21% |
| 06/19 | 3,780 | 3,810 | 3,526 | 3,568 | -2.19% | 1,791,000 | - | +11.08% |
| 06/18 | 3,472 | 3,694 | 3,458 | 3,648 | +8.38% | 2,552,500 | - | +13.82% |
| 06/17 | 3,234 | 3,366 | 3,206 | 3,366 | +3.7% | 1,053,500 | - | +5.25% |
| 06/16 | 3,258 | 3,300 | 3,210 | 3,246 | +0.06% | 927,000 | - | +1.18% |
| 06/15 | 3,200 | 3,244 | 3,098 | 3,244 | +8.35% | 1,101,500 | - | +0.75% |
| 06/12 | 3,040 | 3,064 | 2,940 | 2,994 | +3.67% | 967,000 | - | -7.34% |
| 06/11 | 2,810 | 2,922 | 2,738 | 2,888 | -1.97% | 1,109,000 | - | -11.11% |
| 06/10 | 3,020 | 3,064 | 2,916 | 2,946 | -4.41% | 1,148,500 | - | -9.88% |
| 06/09 | 3,118 | 3,118 | 3,016 | 3,082 | +0.33% | 1,182,000 | - | -5.95% |
| 06/08 | 2,920 | 3,094 | 2,888 | 3,072 | -5.19% | 1,979,000 | - | -6.26% |
| 06/05 | （5%ルール）野村證券（0.4%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.09%）野村アセットマネジメント（4.49%） |
| 06/05 | 3,104 | 3,254 | 3,062 | 3,240 | +2.79% | 1,336,000 | - | -1.04% |
| 06/04 | 3,064 | 3,176 | 3,060 | 3,152 | +0.38% | 933,500 | - | -3.37% |
| 06/03 | 3,096 | 3,174 | 3,026 | 3,140 | +2.75% | 919,000 | - | -3.33% |
| 06/02 | 3,122 | 3,148 | 2,968 | 3,056 | -3.23% | 1,227,500 | - | -5.45% |
| 06/01 | 3,128 | 3,252 | 3,116 | 3,158 | -0.38% | 966,500 | - | -1.96% |
| 05/29 | 3,306 | 3,330 | 3,150 | 3,170 | -3.24% | 1,204,000 | - | -1.15% |
| 05/28 | 3,284 | 3,308 | 3,168 | 3,276 | -1.44% | 852,000 | - | +2.63% |
| 05/27 | 3,472 | 3,544 | 3,312 | 3,324 | -2.58% | 860,000 | - | +4.79% |
| 05/26 | 3,424 | 3,448 | 3,328 | 3,412 | +1.37% | 759,000 | - | +8.18% |
| 05/25 | 3,382 | 3,472 | 3,342 | 3,366 | +3% | 1,113,000 | - | +7.57% |
| 05/22 | 3,280 | 3,338 | 3,244 | 3,268 | +3.29% | 990,000 | - | +5.11% |
| 05/21 | 3,122 | 3,208 | 3,072 | 3,164 | +3.53% | 1,035,500 | - | +2.36% |
| 05/20 | 3,080 | 3,106 | 2,996 | 3,056 | -3.54% | 1,375,500 | - | -0.65% |
| 05/19 | 3,324 | 3,368 | 3,130 | 3,168 | -4.23% | 1,155,000 | - | +3.5% |
| 05/18 | 3,460 | 3,464 | 3,302 | 3,308 | -2.13% | 773,000 | - | +8.67% |
| 05/15 | 3,520 | 3,636 | 3,334 | 3,380 | -2.48% | 1,186,500 | - | +12.26% |
| 05/14 | 3,630 | 3,644 | 3,450 | 3,466 | -4.1% | 1,320,500 | - | +16.5% |
| 05/13 | 3,500 | 3,644 | 3,500 | 3,614 | +1.98% | 1,341,500 | - | +23.22% |
| 05/12 | 3,958 | 3,958 | 3,528 | 3,544 | +0.57% | 2,939,500 | - | +22.93% |
| 05/11 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:40 剰余金の配当(増配)に関するお知らせ |
| 05/11 | 3,576 | 3,628 | 3,474 | 3,524 | +1.97% | 2,116,000 | - | +24.08% |
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。
