| 2026 |
| 06/25 | 2,997 | 3,020 | 2,938 | 3,005 | +0.27% | 7,100 | 296億1760万 | +0.13% |
| 06/24 | 3,005 | 3,080 | 2,974 | 2,997 | -0.1% | 5,800 | 295億3875万 | 0% |
| 06/23 | 3,065 | 3,065 | 3,000 | 3,000 | -2.12% | 10,800 | 295億6832万 | +0.23% |
| 06/22 | 3,080 | 3,190 | 3,060 | 3,065 | -0.49% | 6,600 | 302億896万 | +2.41% |
| 06/19 | （IR情報）17:00 2026年３月期 決算説明書き起こし及び説明動画公開のお知らせ |
| 06/19 | 3,175 | 3,240 | 3,065 | 3,080 | -0.81% | 9,500 | 303億5680万 | +3.15% |
| 06/18 | 2,989 | 3,165 | 2,989 | 3,105 | +5.83% | 16,000 | 306億321万 | +4.23% |
| 06/17 | 2,820 | 2,941 | 2,804 | 2,934 | +2.98% | 13,800 | 289億1781万 | -1.21% |
| 06/16 | 2,886 | 2,898 | 2,830 | 2,849 | -2.33% | 5,600 | 280億8004万 | -3.91% |
| 06/15 | 2,935 | 2,957 | 2,887 | 2,917 | +1.11% | 5,100 | 287億5026万 | -1.52% |
| 06/12 | 2,954 | 2,954 | 2,856 | 2,885 | -1.87% | 14,100 | 284億3486万 | -2.4% |
| 06/11 | 3,030 | 3,030 | 2,885 | 2,940 | -2.49% | 9,300 | 289億7695万 | -0.34% |
| 06/10 | 3,045 | 3,060 | 2,981 | 3,015 | -1.95% | 10,800 | 297億1616万 | +2.41% |
| 06/09 | 3,080 | 3,120 | 3,050 | 3,075 | +0.99% | 14,100 | 303億752万 | +4.91% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 78,732株（0.79%）-0.03% |
| 06/08 | 3,120 | 3,180 | 3,015 | 3,045 | -5.87% | 14,500 | 300億1184万 | +4.46% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 60,143株（0.61%）+0.03% |
| 06/05 | （IR情報）12:00 2026年3月期決算説明会資料 |
| 06/05 | 3,215 | 3,280 | 3,195 | 3,235 | +1.89% | 19,500 | 318億8450万 | +11.4% |
| 06/04 | 3,095 | 3,180 | 3,070 | 3,175 | +1.6% | 13,500 | 312億9313万 | +10.17% |
| 06/03 | 2,999 | 3,175 | 2,943 | 3,125 | +5.97% | 22,600 | 308億33万 | +9.08% |
| 06/02 | 2,892 | 3,000 | 2,890 | 2,949 | +0.72% | 12,600 | 290億6565万 | +3.36% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 57,643株（0.58%）再IN |
| 06/01 | 3,040 | 3,065 | 2,915 | 2,928 | -2.89% | 13,600 | 288億5868万 | +2.74% |
| 05/29 | 2,997 | 3,095 | 2,975 | 3,015 | +1.75% | 11,700 | 297億1616万 | +5.79% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 48,443株（0.49%）-0.09%義務消失 |
| 05/28 | 2,915 | 3,010 | 2,884 | 2,963 | +0.37% | 10,900 | 292億364万 | +4.11% |
| 05/27 | 2,889 | 2,978 | 2,882 | 2,952 | +1.1% | 14,200 | 290億9522万 | +3.76% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 57,543株（0.58%）-0.04% |
| 05/26 | 2,905 | 2,953 | 2,852 | 2,920 | 0% | 12,500 | 287億7983万 | +2.64% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 80,932株（0.82%）+0.03% |
| 05/25 | 2,922 | 2,970 | 2,892 | 2,920 | +0.03% | 10,200 | 287億7983万 | +2.56% |
| 05/22 | 2,947 | 2,949 | 2,903 | 2,919 | +0.48% | 5,600 | 287億6997万 | +2.42% |
| 05/21 | 2,893 | 2,958 | 2,891 | 2,905 | -0.21% | 8,500 | 286億3199万 | +1.86% |
| 05/20 | 2,940 | 2,942 | 2,850 | 2,911 | -3.29% | 14,800 | 286億9112万 | +1.89% |
| 05/19 | 2,915 | 3,040 | 2,884 | 3,010 | +4.37% | 22,500 | 296億6688万 | +5.21% |
| 05/18 | 2,851 | 2,898 | 2,831 | 2,884 | -0.48% | 7,900 | 284億2501万 | +0.7% |
| 05/15 | 2,861 | 2,912 | 2,834 | 2,898 | +0.8% | 15,400 | 285億6299万 | +1.05% |
| 05/14 | 2,805 | 2,875 | 2,788 | 2,875 | +2.35% | 7,400 | 283億3630万 | +0.21% |
| 05/13 | 2,785 | 2,850 | 2,753 | 2,809 | +0.9% | 27,200 | 276億8580万 | -2.09% |
| 05/12 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 05/12 | （IR情報）15:30 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ |
| 05/12 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 05/12 | （IR情報）15:30 「中期経営計画2030」策定のお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,767 | 2,800 | 2,767 | 2,784 | +0.61% | 6,900 | 274億3940万 | -2.93% |
| 05/11 | 2,765 | 2,795 | 2,735 | 2,767 | +0.99% | 6,200 | 272億7184万 | -3.52% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 61,843株（0.62%）-0.08% |
| 05/08 | 2,771 | 2,791 | 2,711 | 2,740 | -1.12% | 10,200 | 270億573万 | -4.36% |
| 05/07 | 2,777 | 2,798 | 2,728 | 2,771 | +2.29% | 9,300 | 273億1127万 | -3.21% |
| 05/01 | 2,689 | 2,722 | 2,667 | 2,709 | +1.46% | 7,700 | 267億19万 | -5.51% |
| 04/30 | 2,733 | 2,733 | 2,668 | 2,670 | -3.3% | 15,600 | 263億1580万 | -7% |
| 04/28 | 2,727 | 2,761 | 2,671 | 2,761 | +2.22% | 17,200 | 272億1271万 | -3.93% |
| 04/27 | 2,760 | 2,760 | 2,701 | 2,701 | -1.82% | 13,200 | 266億2134万 | -5.89% |
| 04/24 | 2,804 | 2,822 | 2,740 | 2,751 | -1.93% | 13,600 | 271億1415万 | -4.01% |
| 04/23 | 2,873 | 2,873 | 2,805 | 2,805 | -2.87% | 13,800 | 276億4638万 | -2.03% |
| 04/22 | 2,938 | 2,944 | 2,873 | 2,888 | -0.96% | 18,200 | 284億6443万 | +0.94% |
| 04/21 | 2,949 | 2,953 | 2,916 | 2,916 | -0.24% | 4,400 | 287億4040万 | +2.21% |
| 04/20 | 2,924 | 2,950 | 2,918 | 2,923 | -0.48% | 8,700 | 288億940万 | +2.81% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 69,543株（0.7%）+0.08% |
| 04/17 | 2,929 | 2,961 | 2,928 | 2,937 | -0.78% | 4,400 | 289億4738万 | +3.67% |
| 04/16 | 2,970 | 2,990 | 2,937 | 2,960 | -0.24% | 9,300 | 291億7407万 | +4.74% |
| 04/15 | 2,990 | 3,035 | 2,952 | 2,967 | -0.77% | 7,400 | 292億4306万 | +5.18% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 78,232株（0.79%）-0.01% |
| 04/14 | 3,000 | 3,010 | 2,964 | 2,990 | +0.61% | 11,200 | 294億6975万 | +6.22% |
| 04/13 | 3,015 | 3,040 | 2,965 | 2,972 | -1.75% | 9,900 | 292億9235万 | +5.99% |
| 04/10 | 3,010 | 3,025 | 2,993 | 3,025 | +0.5% | 5,000 | 298億1472万 | +8.11% |
| 04/09 | 3,085 | 3,095 | 3,010 | 3,010 | -2.43% | 10,300 | 296億6688万 | +7.81% |
| 04/08 | （5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（5.03%）ダルトン・インベストメンツ・インク(Dalton Inve…（2.15%）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.48%） |
| 04/08 | 2,998 | 3,085 | 2,972 | 3,085 | +2.94% | 23,800 | 304億609万 | +10.93% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 78,932株（0.8%）-0.11% |
| 04/07 | 2,911 | 2,997 | 2,911 | 2,997 | +2.74% | 12,900 | 295億3875万 | +8.08% |
| 04/06 | 2,860 | 2,939 | 2,860 | 2,917 | +1.99% | 11,700 | 287億5026万 | +5.38% |
| 04/03 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 04/03 | 2,798 | 2,867 | 2,798 | 2,860 | +2.8% | 12,300 | 281億8846万 | +3.32% |
| 04/02 | 2,828 | 2,830 | 2,767 | 2,782 | -0.64% | 10,000 | 274億1968万 | +0.47% |
| 04/01 | 2,740 | 2,800 | 2,740 | 2,800 | +4.21% | 8,200 | 275億9709万 | +0.97% |
| 03/31 | 2,673 | 2,730 | 2,663 | 2,687 | +0.19% | 11,000 | 264億8335万 | -3.14% |
| 03/30 | 2,679 | 2,708 | 2,640 | 2,682 | -6.84% | 20,400 | 264億3407万 | -3.39% |
| 03/27 | 2,800 | 2,887 | 2,783 | 2,879 | +2.82% | 37,200 | 283億7573万 | +3.52% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 90,032株（0.91%）+0.11% |
| 03/26 | 2,753 | 2,800 | 2,750 | 2,800 | +1.49% | 24,900 | 275億9709万 | +0.86% |
| 03/25 | （5%ルール）重田光時（0%）スノーボールキャピタル（0.31%）GLOBAL MANAGEMENT PARTNERS LIMITED（9.11%） |
| 03/25 | 2,728 | 2,785 | 2,704 | 2,759 | +3.41% | 11,100 | 271億9299万 | -0.47% |
| 03/24 | 2,680 | 2,700 | 2,630 | 2,668 | +3.41% | 7,000 | 262億9609万 | -3.79% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 62,043株（0.62%）+0.03% |
| 03/23 | 2,669 | 2,669 | 2,574 | 2,580 | -3.55% | 19,000 | 254億2875万 | -7.26% |
| 03/19 | 2,686 | 2,711 | 2,662 | 2,675 | -3.46% | 12,700 | 263億6508万 | -4.29% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 58,443株（0.59%）-0.02% |
| 03/18 | 2,684 | 2,777 | 2,684 | 2,771 | +3.24% | 11,900 | 273億1127万 | -1.11% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 60,243株（0.61%）+0.03% |
| 03/17 | 2,700 | 2,711 | 2,662 | 2,684 | +0.26% | 6,800 | 264億5379万 | -4.31% |
| 03/16 | 2,667 | 2,690 | 2,634 | 2,677 | +0.37% | 11,800 | 263億8479万 | -4.77% |
| 03/13 | 2,714 | 2,759 | 2,666 | 2,667 | -3.51% | 18,200 | 262億8623万 | -5.32% |
| 03/12 | 2,815 | 2,815 | 2,741 | 2,764 | -1.88% | 13,400 | 272億4227万 | -2.09% |
| 03/11 | 2,850 | 2,859 | 2,815 | 2,817 | -0.28% | 7,300 | 277億6465万 | -0.28% |
| 03/10 | 2,775 | 2,843 | 2,760 | 2,825 | +3.67% | 12,600 | 278億4350万 | +0.11% |
| 03/09 | （5%ルール）スノーボールキャピタル（0.31%）重田光時（8.98%） |
| 03/09 | 2,690 | 2,784 | 2,666 | 2,725 | -3.57% | 25,000 | 268億5789万 | -3.33% |
| 03/06 | 2,824 | 2,853 | 2,799 | 2,826 | -1.67% | 12,200 | 278億5335万 | +0.36% |
| 03/05 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 03/05 | 2,755 | 2,919 | 2,755 | 2,874 | +5.31% | 19,300 | 283億2645万 | +2.24% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 57,743株（0.58%）-0.03% |
| 03/04 | 2,849 | 2,880 | 2,687 | 2,729 | -4.85% | 29,200 | 268億9731万 | -2.61% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 78,932株（0.8%）+0.08% |
| 03/03 | 2,874 | 2,922 | 2,866 | 2,868 | -0.69% | 22,700 | 282億6731万 | +2.39% |
| 03/02 | 2,860 | 2,912 | 2,857 | 2,888 | -0.76% | 16,600 | 284億6443万 | +3.22% |
| 02/27 | 2,863 | 2,923 | 2,863 | 2,910 | +0.62% | 10,100 | 286億8127万 | +4.3% |
| 02/26 | 2,850 | 2,931 | 2,850 | 2,892 | +0.59% | 26,800 | 285億386万 | +4.1% |
| 02/25 | （IR情報）15:35 執行役員の異動に関するお知らせ |
| 02/25 | 2,836 | 2,887 | 2,815 | 2,875 | +1.38% | 17,600 | 283億3630万 | +3.9% |
| 02/24 | 2,758 | 2,860 | 2,738 | 2,836 | +4.07% | 13,000 | 279億5191万 | +2.64% |
| 02/20 | 2,795 | 2,795 | 2,725 | 2,725 | -2.78% | 14,400 | 268億5789万 | -1.27% |
| 02/19 | 2,760 | 2,828 | 2,741 | 2,803 | +1.71% | 14,500 | 276億2666万 | +1.48% |
| 02/18 | 2,751 | 2,762 | 2,711 | 2,756 | +1.96% | 15,900 | 271億6343万 | -0.18% |
| 02/17 | 2,821 | 2,834 | 2,703 | 2,703 | -3.29% | 9,100 | 266億4105万 | -2.07% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 60,343株（0.61%）+0.04% |
| 02/16 | 2,888 | 2,917 | 2,780 | 2,795 | -3.22% | 13,400 | 275億4781万 | +1.27% |
| 02/13 | 2,946 | 2,949 | 2,886 | 2,888 | -0.79% | 13,000 | 284億6443万 | +4.83% |
| 02/12 | 2,889 | 2,950 | 2,854 | 2,911 | +2.36% | 48,000 | 286億9112万 | +5.97% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 57,043株（0.57%）-0.07% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 2026年3月期通期業績予想の修正に関するお知らせ |
| 02/10 | 2,875 | 2,875 | 2,838 | 2,844 | -0.21% | 7,100 | 280億3076万 | +3.8% |
| 02/09 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/09 | 2,859 | 2,888 | 2,839 | 2,850 | +0.81% | 12,400 | 280億8990万 | +4.32% |
| 02/06 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月24日) |
| 02/06 | 2,804 | 2,834 | 2,801 | 2,827 | +0.25% | 12,000 | 278億6321万 | +3.74% |
| 02/05 | 2,825 | 2,855 | 2,812 | 2,820 | +0.04% | 12,700 | 277億9422万 | +3.68% |
| 02/04 | 2,771 | 2,836 | 2,771 | 2,819 | +0.18% | 7,400 | 277億8436万 | +3.87% |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 2,751 | 2,855 | 2,751 | 2,814 | +2.44% | 19,900 | 277億3508万 | +3.84% |
| 02/02 | 2,761 | 2,820 | 2,747 | 2,747 | +0.18% | 18,500 | 270億7472万 | +1.59% |
| 01/30 | 2,690 | 2,789 | 2,656 | 2,742 | +3.08% | 16,700 | 270億2544万 | +1.48% |
| 01/29 | 2,687 | 2,699 | 2,660 | 2,660 | -1% | 29,600 | 262億1724万 | -1.44% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 71,032株（0.72%）+0.12% |
| 01/28 | 2,673 | 2,724 | 2,654 | 2,687 | +0.52% | 17,800 | 264億8335万 | -0.44% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 59,932株（0.6%）+0.05% |
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。
