| 2026 |
| 10/02 | 25,700 | 25,780 | 23,850 | 23,860 | -5.65% | 662,100 | - | +14.89% |
| 10/01 | 24,520 | 25,780 | 24,100 | 25,290 | +3.9% | 840,900 | - | +23.17% |
| 09/30 | 24,940 | 25,330 | 24,040 | 24,340 | +7.99% | 1,248,200 | - | +20.47% |
| 09/29 | 23,060 | 23,370 | 22,470 | 22,540 | -2.68% | 415,400 | - | +13.18% |
| 09/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 214,782株（0.8%）+0.03% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 279,919株（1.04%）-0.06% |
| 09/28 | （IR情報）15:30 株式分割及び配当予想の修正に関するお知らせ |
| 09/28 | 23,980 | 24,890 | 23,160 | 23,160 | -2.97% | 497,900 | - | +17.47% |
| 09/28 | （空売り報告）Nomura International plc 123,798株（0.46%）-0.27%義務消失 |
| 09/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 207,993株（0.77%）+0.03% |
| 09/28 | （空売り報告）Barclays Capital Securities Ltd 297,419株（1.1%）+0.07% |
| 09/25 | （5%ルール）みずほ信託銀行（1.14%）みずほ証券（1.45%）アセットマネジメントOne（2.48%）みずほ銀行（0.78%） |
| 09/25 | 23,980 | 24,440 | 23,710 | 23,870 | +0.38% | 705,800 | - | +22.54% |
| 09/25 | （空売り報告）Nomura International plc 197,093株（0.73%）+0.11% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 199,993株（0.74%）+0.06% |
| 09/24 | 23,060 | 24,710 | 22,790 | 23,780 | +7.41% | 976,900 | - | +23.36% |
| 09/24 | （空売り報告）Nomura International plc 166,407株（0.62%）再IN |
| 09/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 183,193株（0.68%）+0.08% |
| 09/18 | 22,200 | 22,480 | 21,480 | 22,140 | +0.82% | 654,600 | - | +15.92% |
| 09/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 161,085株（0.6%）再IN |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 276,402株（1.03%）+0.08% |
| 09/17 | 22,240 | 22,700 | 21,540 | 21,960 | -0.45% | 722,100 | - | +15.91% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 256,819株（0.95%）+0.18% |
| 09/16 | 20,830 | 22,200 | 20,330 | 22,060 | +5.8% | 792,800 | - | +17.23% |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 207,585株（0.77%）+0.21% |
| 09/15 | 19,500 | 21,600 | 19,150 | 20,850 | +6% | 1,022,400 | - | +11.77% |
| 09/14 | 18,000 | 19,850 | 17,940 | 19,670 | +3.42% | 536,200 | - | +6.34% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 150,302株（0.56%）再IN |
| 09/11 | 18,510 | 19,130 | 18,390 | 19,020 | -1.5% | 244,400 | - | +3.02% |
| 09/10 | 18,750 | 19,450 | 18,690 | 19,310 | +0.84% | 279,500 | - | +3.53% |
| 09/09 | 18,630 | 19,720 | 18,630 | 19,150 | +1.75% | 356,300 | - | +1.47% |
| 09/08 | 19,900 | 19,950 | 18,700 | 18,820 | -5.57% | 289,400 | - | -0.88% |
| 09/07 | 19,200 | 19,960 | 19,080 | 19,930 | +6.75% | 365,700 | - | +4.44% |
| 09/04 | 17,640 | 18,810 | 17,570 | 18,670 | +7.18% | 413,600 | - | -2.31% |
| 09/03 | 18,360 | 18,360 | 17,280 | 17,420 | -5.33% | 371,100 | - | -8.92% |
| 09/02 | 18,250 | 18,630 | 17,810 | 18,400 | -0.81% | 448,500 | - | -4% |
| 09/01 | 19,520 | 19,520 | 17,800 | 18,550 | -6.55% | 709,400 | - | -3.71% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 129,002株（0.48%）-0.05%義務消失 |
| 08/31 | 18,000 | 19,920 | 17,910 | 19,850 | +5.81% | 626,300 | - | +2.1% |
| 08/28 | 19,200 | 19,240 | 18,580 | 18,760 | -2.29% | 382,900 | - | -4.15% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 143,602株（0.53%）再IN |
| 08/27 | 19,390 | 19,830 | 18,400 | 19,200 | +3.28% | 568,900 | - | -2.9% |
| 08/26 | 18,000 | 18,590 | 17,300 | 18,590 | +3.34% | 459,800 | - | -6.97% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 65,449株（0.24%）-0.72%義務消失 |
| 08/25 | 17,150 | 18,150 | 17,050 | 17,990 | +5.45% | 471,700 | - | -10.85% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 258,449株（0.96%）-0.06% |
| 08/24 | 16,920 | 17,340 | 16,690 | 17,060 | -0.58% | 392,000 | - | -16.23% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 274,152株（1.02%）+0.24% |
| 08/21 | 17,140 | 17,420 | 16,700 | 17,160 | -2.17% | 563,300 | - | -17% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 210,152株（0.78%）再IN |
| 08/20 | 17,150 | 17,570 | 16,880 | 17,540 | +1.8% | 651,200 | - | -16.73% |
| 08/19 | 17,530 | 17,700 | 17,010 | 17,230 | -8.45% | 576,500 | - | -19.46% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 132,352株（0.49%）-0.01%義務消失 |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 129,750株（0.48%）-0.07%義務消失 |
| 08/18 | 19,000 | 20,210 | 18,680 | 18,820 | -2.79% | 619,300 | - | -13.42% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 136,352株（0.5%）再IN |
| 08/17 | 18,190 | 19,600 | 18,160 | 19,360 | +6.08% | 443,200 | - | -12.13% |
| 08/14 | 19,280 | 19,430 | 18,010 | 18,250 | -2.87% | 462,900 | - | -18.12% |
| 08/13 | 18,340 | 19,080 | 18,030 | 18,790 | +4.56% | 494,800 | - | -16.78% |
| 08/12 | 16,910 | 17,970 | 16,440 | 17,970 | +6.27% | 732,500 | - | -21.49% |
| 08/10 | 17,200 | 17,510 | 16,500 | 16,910 | -10.01% | 1,315,000 | - | -27.35% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 147,869株（0.55%）-0.1% |
| 08/07 | 18,790 | 19,150 | 18,790 | 18,790 | -21.02% | 528,400 | - | -20.96% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 175,869株（0.65%）+0.07% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）15:30 2026年度第1四半期決算補足説明資料 |
| 08/06 | 24,350 | 24,780 | 22,680 | 23,790 | -4.07% | 592,100 | - | -1.55% |
| 08/05 | 23,340 | 25,060 | 22,980 | 24,800 | +12.52% | 752,900 | - | +1.67% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 157,669株（0.58%）再IN |
| 08/04 | 22,000 | 22,700 | 21,540 | 22,040 | +4.06% | 471,100 | - | -10.56% |
| 08/03 | 20,460 | 21,620 | 19,900 | 21,180 | +2.42% | 340,300 | - | -15.37% |
| 07/31 | 22,690 | 22,690 | 20,520 | 20,680 | +8.9% | 497,000 | - | -18.54% |
| 07/30 | 18,460 | 19,950 | 18,250 | 18,990 | +2.93% | 542,300 | - | -26.56% |
| 07/29 | 21,010 | 21,200 | 17,830 | 18,450 | -11.51% | 659,300 | - | -30.1% |
| 07/28 | 21,570 | 21,740 | 20,610 | 20,850 | -9.31% | 333,200 | - | -22.66% |
| 07/27 | 23,000 | 23,110 | 21,860 | 22,990 | -0.48% | 280,700 | - | -16.72% |
| 07/24 | （5%ルール）名屋佑一郎（17.55%）名屋朋子（0.68%）ユーホー（1.94%） |
| 07/24 | 23,530 | 23,690 | 22,690 | 23,100 | -3.02% | 357,200 | - | -18.32% |
| 07/23 | （5%ルール）SMBC日興証券（0.93%）ティーティーインターナショナルアセットマネジメン…（0.11%）三井住友DSアセットマネジメント（1.83%）三井住友銀行（1.41%） |
| 07/23 | 24,850 | 24,970 | 23,650 | 23,820 | -2.34% | 225,500 | - | -17.27% |
| 07/22 | 24,500 | 25,170 | 24,100 | 24,390 | +3.65% | 354,100 | - | -16.67% |
| 07/21 | （IR情報）15:30 第一回社債型種類株式の取得及び消却に関するお知らせ |
| 07/21 | （IR情報）15:30 連結子会社の増資及び特定子会社の異動に関するお知らせ |
| 07/21 | 23,000 | 23,670 | 22,260 | 23,530 | +3.98% | 356,200 | - | -20.74% |
| 07/17 | 23,810 | 23,960 | 21,810 | 22,630 | -8.75% | 588,700 | - | -24.47% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 78,100株（0.29%）-0.23%義務消失 |
| 07/16 | 25,650 | 25,840 | 24,570 | 24,800 | -7.91% | 439,200 | - | -18.13% |
| 07/15 | 26,200 | 26,960 | 25,710 | 26,930 | +4.7% | 314,400 | - | -11.61% |
| 07/14 | 25,730 | 25,970 | 24,690 | 25,720 | -0.62% | 358,500 | - | -16.02% |
| 07/13 | 26,650 | 27,600 | 25,540 | 25,880 | -1.07% | 415,100 | - | -16.43% |
| 07/10 | 26,720 | 27,340 | 25,930 | 26,160 | +1.4% | 423,100 | - | -16.39% |
| 07/09 | 26,470 | 26,870 | 25,300 | 25,800 | +1.3% | 487,200 | - | -18.53% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 141,880株（0.52%）-0.11% |
| 07/08 | 25,140 | 26,790 | 25,140 | 25,470 | -4.14% | 554,400 | - | -20.72% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 171,380株（0.63%）-0.11% |
| 07/07 | 27,130 | 27,520 | 25,950 | 26,570 | -3.8% | 614,600 | - | -18.48% |
| 07/06 | 29,040 | 29,550 | 27,260 | 27,620 | -5.83% | 507,600 | - | -16.55% |
| 07/06 | （空売り報告）個人 60,800株（0.22%）-0.29%義務消失 |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 199,970株（0.74%）+0.1% |
| 07/03 | 27,420 | 30,000 | 27,010 | 29,330 | +2.62% | 499,700 | - | -12.54% |
| 07/02 | 28,170 | 29,150 | 27,620 | 28,580 | -3.18% | 365,600 | - | -15.71% |
| 07/01 | 31,450 | 31,600 | 28,560 | 29,520 | -4.77% | 611,600 | - | -13.85% |
| 07/01 | （空売り報告）個人 138,000株（0.51%）新規 |
| 06/30 | 32,000 | 32,500 | 29,920 | 31,000 | -2.05% | 399,500 | - | -10.41% |
| 06/29 | 30,950 | 31,900 | 30,000 | 31,650 | +4.63% | 516,200 | - | -9.46% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 172,670株（0.64%）+0.1% |
| 06/26 | 31,550 | 31,750 | 29,840 | 30,250 | -6.64% | 711,400 | - | -14.55% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 145,970株（0.54%）-0.12% |
| 06/25 | 34,000 | 34,300 | 31,350 | 32,400 | 0% | 494,300 | - | -9.82% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 177,570株（0.66%）+0.1% |
| 06/24 | 32,450 | 34,900 | 31,750 | 32,400 | -0.46% | 506,900 | - | -10.58% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 151,070株（0.56%）-0.14% |
| 06/23 | 37,000 | 37,050 | 32,550 | 32,550 | -12.15% | 748,500 | - | -10.47% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 189,370株（0.7%）+0.06% |
| 06/22 | 39,750 | 39,900 | 37,050 | 37,050 | -7.14% | 556,300 | - | +1.43% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 171,900株（0.64%）+0.1% |
| 06/19 | 38,400 | 40,900 | 37,400 | 39,900 | +11.3% | 916,100 | - | +8.91% |
| 06/18 | 35,300 | 37,550 | 34,950 | 35,850 | +0.28% | 439,200 | - | -1.75% |
| 06/17 | 33,850 | 36,600 | 33,600 | 35,750 | +2.58% | 512,700 | - | -2.33% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 144,812株（0.54%）再IN |
| 06/16 | 30,600 | 37,250 | 30,150 | 34,850 | +14.64% | 1,004,800 | - | -4.36% |
| 06/15 | 32,400 | 32,950 | 30,400 | 30,400 | -1.46% | 548,800 | - | -16.19% |
| 06/12 | 31,300 | 32,050 | 29,860 | 30,850 | +5.72% | 525,400 | - | -15.05% |
| 06/11 | 30,000 | 31,500 | 29,160 | 29,180 | -5.57% | 614,900 | - | -19.89% |
| 06/10 | 32,200 | 32,850 | 30,600 | 30,900 | -9.91% | 392,400 | - | -15.35% |
| 06/09 | 34,550 | 35,050 | 32,950 | 34,300 | +1.18% | 317,800 | - | -5.92% |
| 06/08 | 32,800 | 34,600 | 32,500 | 33,900 | -4.78% | 347,600 | - | -6.75% |
| 06/05 | 36,150 | 36,200 | 34,150 | 35,600 | -4.56% | 418,600 | - | -1.86% |
| 06/04 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/04 | 36,400 | 37,350 | 35,400 | 37,300 | +0.54% | 423,200 | - | +3.37% |
| 06/03 | 39,850 | 40,550 | 37,100 | 37,100 | -5.36% | 370,800 | - | +3.72% |
| 06/02 | 39,500 | 40,400 | 36,400 | 39,200 | +1.69% | 539,200 | - | +10.7% |
| 06/01 | （IR情報）15:30 子会社の商号変更に関するお知らせ |
| 06/01 | 40,500 | 41,900 | 37,650 | 38,550 | -0.13% | 436,500 | - | +10.09% |
| 05/29 | 38,300 | 40,700 | 37,100 | 38,600 | +2.66% | 660,800 | - | +11.6% |
| 05/28 | 37,900 | 38,850 | 36,450 | 37,600 | -0.79% | 469,000 | - | +10.14% |
| 05/27 | 40,450 | 40,550 | 37,150 | 37,900 | -5.01% | 573,300 | - | +12.2% |
| 05/26 | 42,050 | 42,250 | 38,400 | 39,900 | -6.67% | 816,000 | - | +19.27% |
| 05/25 | 44,150 | 45,300 | 41,500 | 42,750 | -1.61% | 922,200 | - | +29.6% |
| 05/22 | 40,750 | 44,250 | 40,300 | 43,450 | +8.49% | 560,800 | - | +33.89% |
| 05/21 | （IR情報）9:30 2025年度決算説明会資料 |
| 05/21 | 37,250 | 41,900 | 36,500 | 40,050 | +13.14% | 717,600 | - | +26.1% |
| 05/20 | 35,600 | 36,300 | 34,300 | 35,400 | -3.93% | 412,700 | - | +13.4% |
| 05/19 | 40,000 | 40,150 | 36,400 | 36,850 | -7.41% | 462,800 | - | +19.33% |
| 05/18 | （IR情報）15:30 (開示事項の経過)FCLコンポーネント株式会社の複合事業譲受の取得価額に関するお知らせ |
| 05/18 | 36,900 | 40,700 | 36,400 | 39,800 | +9.94% | 713,300 | - | +30.69% |
| 05/15 | 40,000 | 40,950 | 35,300 | 36,200 | -6.34% | 1,154,400 | - | +21.27% |
| 05/14 | 38,650 | 38,650 | 38,650 | 38,650 | +22.12% | 154,600 | - | +31.33% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 営業外収益(為替差益及び連結子会社からの配当金受領)計上に関するお知らせ |
| 05/13 | （IR情報）15:30 2025年度決算補足説明資料 |
| 05/13 | 29,490 | 31,650 | 29,220 | 31,650 | +2.93% | 438,300 | - | +9.33% |
| 05/12 | 32,200 | 32,950 | 30,650 | 30,750 | -2.38% | 467,100 | - | +6.95% |
| 05/11 | （5%ルール）アモーヴァ・アセットマネジメント（1.26%）三井住友トラスト・アセットマネジメント（2.85%） |
| 05/11 | 33,650 | 33,800 | 31,500 | 31,500 | -5.97% | 368,600 | - | +9.84% |
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。
