| 2026 |
| 07/10 | （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の払込完了に関するお知らせ |
| 07/10 | 4,515 | 4,580 | 4,515 | 4,540 | +1.34% | 7,200 | 393億178万 | +0.58% |
| 07/09 | 4,460 | 4,510 | 4,460 | 4,480 | 0% | 5,100 | 387億8237万 | -0.73% |
| 07/08 | 4,500 | 4,545 | 4,480 | 4,480 | -0.67% | 6,000 | 387億8237万 | -0.62% |
| 07/07 | 4,505 | 4,565 | 4,505 | 4,510 | -0.22% | 6,400 | 390億4207万 | +0.11% |
| 07/06 | 4,510 | 4,595 | 4,490 | 4,520 | +0.22% | 8,400 | 391億2864万 | +0.51% |
| 07/03 | 4,480 | 4,570 | 4,480 | 4,510 | -0.33% | 7,600 | 390億4207万 | +0.49% |
| 07/02 | 4,480 | 4,605 | 4,440 | 4,525 | +1.69% | 7,700 | 391億7192万 | +1.03% |
| 07/01 | 4,475 | 4,545 | 4,450 | 4,450 | -0.56% | 4,600 | 385億2267万 | -0.45% |
| 06/30 | 4,450 | 4,515 | 4,410 | 4,475 | -0.11% | 12,200 | 387億3909万 | +0.29% |
| 06/29 | 4,535 | 4,615 | 4,480 | 4,480 | -0.11% | 17,600 | 387億8237万 | +0.67% |
| 06/26 | 4,490 | 4,560 | 4,485 | 4,485 | -0.66% | 10,200 | 388億2565万 | +0.99% |
| 06/25 | 4,505 | 4,555 | 4,480 | 4,515 | 0% | 9,400 | 390億8536万 | +1.83% |
| 06/25 | （空売り報告）Nomura International plc 68,626株（0.79%）-0.04% |
| 06/24 | 4,480 | 4,545 | 4,480 | 4,515 | +0.78% | 4,000 | 390億8536万 | +2.01% |
| 06/23 | （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 |
| 06/23 | 4,470 | 4,555 | 4,470 | 4,480 | -1.1% | 11,400 | 387億8237万 | +1.4% |
| 06/22 | 4,550 | 4,660 | 4,505 | 4,530 | -1.31% | 9,300 | 392億1521万 | +2.65% |
| 06/19 | 4,615 | 4,675 | 4,585 | 4,590 | -0.54% | 20,500 | 397億3462万 | +4.22% |
| 06/18 | 4,605 | 4,715 | 4,555 | 4,615 | +1.21% | 15,500 | 399億5103万 | +5.13% |
| 06/17 | 4,460 | 4,620 | 4,445 | 4,560 | +1.9% | 11,600 | 394億7491万 | +4.44% |
| 06/16 | 4,525 | 4,555 | 4,420 | 4,475 | -2.4% | 8,100 | 387億3909万 | +2.64% |
| 06/15 | 4,435 | 4,640 | 4,435 | 4,585 | +3.38% | 20,900 | 396億9133万 | +5.26% |
| 06/12 | 4,415 | 4,495 | 4,340 | 4,435 | +2.07% | 18,000 | 383億9281万 | +2.02% |
| 06/11 | （5%ルール）光通信（0.81%）プレミアムウォーター（8.58%）プレミアムウォーター HD（8.28%） |
| 06/11 | 4,570 | 4,570 | 4,320 | 4,345 | -4.92% | 25,900 | 376億1370万 | +0.09% |
| 06/10 | 4,650 | 4,715 | 4,570 | 4,570 | -1.72% | 19,500 | 395億6148万 | +5.35% |
| 06/09 | 4,565 | 4,685 | 4,560 | 4,650 | +2.42% | 18,500 | 402億5402万 | +7.51% |
| 06/08 | 4,370 | 4,560 | 4,370 | 4,540 | +0.89% | 12,700 | 393億178万 | +5.34% |
| 06/05 | 4,355 | 4,550 | 4,355 | 4,500 | +3.33% | 12,500 | 389億5551万 | +4.65% |
| 06/04 | 4,430 | 4,465 | 4,340 | 4,355 | -1.36% | 11,500 | 377億27万 | +1.52% |
| 06/03 | 4,310 | 4,435 | 4,275 | 4,415 | +2.44% | 12,400 | 382億1968万 | +2.99% |
| 06/02 | 4,235 | 4,320 | 4,230 | 4,310 | +0.23% | 11,300 | 373億1072万 | +0.58% |
| 06/01 | 4,305 | 4,355 | 4,260 | 4,300 | +0.58% | 10,600 | 372億2415万 | +0.3% |
| 05/29 | 4,335 | 4,365 | 4,275 | 4,275 | -0.7% | 9,400 | 370億773万 | -0.37% |
| 05/28 | 4,180 | 4,310 | 4,180 | 4,305 | +1.29% | 15,000 | 372億6743万 | +0.21% |
| 05/27 | 4,155 | 4,265 | 4,150 | 4,250 | +1.92% | 12,200 | 367億9131万 | -1.12% |
| 05/26 | 4,210 | 4,265 | 4,150 | 4,170 | -2% | 10,500 | 360億9877万 | -3.05% |
| 05/25 | 4,300 | 4,325 | 4,220 | 4,255 | -1.16% | 8,400 | 368億3459万 | -1.21% |
| 05/22 | 4,360 | 4,360 | 4,235 | 4,305 | -0.46% | 9,300 | 372億6743万 | -0.12% |
| 05/21 | 4,275 | 4,360 | 4,275 | 4,325 | +0.58% | 6,200 | 374億4057万 | +0.28% |
| 05/20 | 4,320 | 4,380 | 4,255 | 4,300 | -1.49% | 7,600 | 372億2415万 | -0.35% |
| 05/19 | 4,290 | 4,395 | 4,290 | 4,365 | +1.63% | 14,600 | 377億8684万 | +1.11% |
| 05/18 | 4,200 | 4,300 | 4,200 | 4,295 | +1.3% | 16,100 | 371億8087万 | -0.56% |
| 05/15 | 4,005 | 4,245 | 4,005 | 4,240 | +5.34% | 23,700 | 367億474万 | -1.87% |
| 05/14 | 4,305 | 4,325 | 4,010 | 4,025 | -8.73% | 28,600 | 348億4353万 | -6.94% |
| 05/14 | （空売り報告）Nomura International plc 72,456株（0.83%）+0.04% |
| 05/13 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/13 | （IR情報）15:30 通期個別業績の前期決算値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 4,385 | 4,455 | 4,350 | 4,410 | +0.57% | 12,000 | 381億7639万 | +1.68% |
| 05/12 | 4,355 | 4,480 | 4,355 | 4,385 | +0.69% | 12,300 | 379億5998万 | +1.2% |
| 05/11 | 4,315 | 4,540 | 4,300 | 4,355 | +1.52% | 33,300 | 377億27万 | +0.55% |
| 05/08 | 4,270 | 4,315 | 4,270 | 4,290 | +0.82% | 10,400 | 371億3758万 | -0.88% |
| 05/07 | 4,300 | 4,315 | 4,225 | 4,255 | -0.12% | 11,300 | 368億3459万 | -1.66% |
| 05/01 | （5%ルール）プレミアムウォーター（7.57%）プレミアムウォーター HD（8.28%）光通信（0.81%） |
| 05/01 | 4,250 | 4,300 | 4,215 | 4,260 | -0.12% | 11,400 | 368億7788万 | -1.82% |
| 04/30 | 4,255 | 4,320 | 4,205 | 4,265 | -0.81% | 22,000 | 369億2116万 | -1.93% |
| 04/30 | （空売り報告）Nomura International plc 69,047株（0.79%）-0.01% |
| 04/28 | 4,245 | 4,300 | 4,245 | 4,300 | +1.3% | 13,100 | 372億2415万 | -1.42% |
| 04/27 | 4,285 | 4,305 | 4,245 | 4,245 | -0.82% | 11,400 | 367億4803万 | -2.79% |
| 04/24 | 4,335 | 4,390 | 4,280 | 4,280 | -1.83% | 11,700 | 370億5101万 | -2.1% |
| 04/24 | （空売り報告）Nomura International plc 69,749株（0.8%）+0.07% |
| 04/23 | 4,400 | 4,400 | 4,300 | 4,360 | -0.23% | 18,100 | 377億4356万 | -0.55% |
| 04/22 | 4,410 | 4,500 | 4,335 | 4,370 | -0.57% | 18,800 | 378億3012万 | -0.61% |
| 04/21 | 4,390 | 4,410 | 4,360 | 4,395 | +0.11% | 10,100 | 380億4654万 | -0.25% |
| 04/20 | 4,330 | 4,415 | 4,325 | 4,390 | +0.69% | 8,700 | 380億326万 | -0.63% |
| 04/17 | 4,355 | 4,385 | 4,325 | 4,360 | +0.81% | 10,800 | 377億4356万 | -1.76% |
| 04/16 | 4,330 | 4,365 | 4,285 | 4,325 | +0.35% | 13,600 | 374億4057万 | -3.01% |
| 04/15 | 4,370 | 4,390 | 4,310 | 4,310 | -0.69% | 6,100 | 373億1072万 | -3.88% |
| 04/14 | 4,375 | 4,395 | 4,330 | 4,340 | -0.69% | 14,700 | 375億7042万 | -3.73% |
| 04/14 | （空売り報告）Nomura International plc 63,393株（0.73%）+0.21% |
| 04/13 | 4,370 | 4,430 | 4,365 | 4,370 | -0.57% | 6,400 | 378億3012万 | -3.51% |
| 04/10 | 4,400 | 4,465 | 4,355 | 4,395 | +1.15% | 16,300 | 380億4654万 | -3.45% |
| 04/09 | 4,405 | 4,405 | 4,335 | 4,345 | -1.36% | 7,400 | 376億1370万 | -4.99% |
| 04/08 | 4,350 | 4,405 | 4,350 | 4,405 | +1.5% | 9,300 | 381億3311万 | -4.03% |
| 04/07 | 4,320 | 4,380 | 4,305 | 4,340 | -0.23% | 7,800 | 375億7042万 | -5.86% |
| 04/06 | 4,330 | 4,370 | 4,305 | 4,350 | +0.46% | 8,400 | 376億5699万 | -6.15% |
| 04/03 | 4,310 | 4,380 | 4,310 | 4,330 | +0.35% | 9,800 | 374億8385万 | -7.16% |
| 04/02 | 4,350 | 4,400 | 4,300 | 4,315 | -0.35% | 9,500 | 373億5400万 | -8.02% |
| 04/02 | （空売り報告）Nomura International plc 45,019株（0.52%）再IN |
| 04/01 | 4,300 | 4,365 | 4,300 | 4,330 | +1.41% | 9,700 | 374億8385万 | -8.24% |
| 03/31 | 4,275 | 4,305 | 4,245 | 4,270 | -0.12% | 11,900 | 369億6445万 | -10.05% |
| 03/30 | （IR情報）15:30 新任取締役候補者の選任に関するお知らせ |
| 03/30 | 4,285 | 4,320 | 4,255 | 4,275 | -6.15% | 21,500 | 370億773万 | -10.56% |
| 03/27 | 4,505 | 4,580 | 4,505 | 4,555 | +0.89% | 27,400 | 394億3163万 | -5.32% |
| 03/26 | 4,570 | 4,580 | 4,480 | 4,515 | -1.2% | 13,900 | 390億8536万 | -6.5% |
| 03/25 | 4,550 | 4,570 | 4,540 | 4,570 | +3.16% | 13,500 | 395億6148万 | -5.79% |
| 03/24 | 4,450 | 4,450 | 4,390 | 4,430 | +1.37% | 15,600 | 383億4953万 | -9.05% |
| 03/23 | （IR情報）15:30 執行役員及び一般人事異動に関するお知らせ |
| 03/23 | 4,500 | 4,500 | 4,355 | 4,370 | -4.79% | 31,900 | 378億3012万 | -10.73% |
| 03/19 | 4,620 | 4,620 | 4,570 | 4,590 | -2.13% | 21,100 | 397億3462万 | -6.82% |
| 03/18 | 4,600 | 4,690 | 4,600 | 4,690 | +2.29% | 13,100 | 406億29万 | -5.21% |
| 03/17 | 4,725 | 4,780 | 4,585 | 4,585 | -2.45% | 20,800 | 396億9133万 | -7.67% |
| 03/16 | 4,850 | 4,875 | 4,685 | 4,700 | -3.98% | 31,700 | 406億8686万 | -5.7% |
| 03/13 | 4,825 | 4,910 | 4,825 | 4,895 | +0.62% | 13,300 | 423億7493万 | -2% |
| 03/12 | 4,945 | 4,955 | 4,860 | 4,865 | -1.72% | 19,400 | 421億1523万 | -2.6% |
| 03/11 | 4,990 | 4,990 | 4,950 | 4,950 | +0.41% | 9,000 | 428億5106万 | -0.92% |
| 03/10 | 4,900 | 5,050 | 4,895 | 4,930 | +1.34% | 25,800 | 426億7792万 | -1.12% |
| 03/09 | 4,810 | 4,905 | 4,805 | 4,865 | -1.62% | 23,400 | 421億1523万 | -2.33% |
| 03/06 | 4,860 | 4,960 | 4,835 | 4,945 | +0.71% | 14,800 | 428億777万 | -0.64% |
| 03/05 | 4,905 | 5,030 | 4,880 | 4,910 | +3.04% | 24,600 | 425億478万 | -1.19% |
| 03/04 | （5%ルール）光通信（0.81%）プレミアムウォーター（6.56%）プレミアムウォーター HD（8.28%） |
| 03/04 | 4,890 | 4,930 | 4,765 | 4,765 | -2.76% | 28,700 | 412億4955万 | -4.01% |
| 03/03 | 4,970 | 5,000 | 4,900 | 4,900 | -1.71% | 22,100 | 424億1822万 | -1.39% |
| 03/02 | 4,985 | 5,040 | 4,970 | 4,985 | -1.68% | 14,500 | 431億5404万 | +0.24% |
| 02/27 | 4,990 | 5,100 | 4,980 | 5,070 | +1.2% | 15,700 | 438億8987万 | +1.93% |
| 02/26 | 4,995 | 5,090 | 4,995 | 5,010 | 0% | 16,600 | 433億7046万 | +0.8% |
| 02/25 | 4,995 | 5,050 | 4,995 | 5,010 | -0.4% | 14,700 | 433億7046万 | +0.85% |
| 02/24 | 5,090 | 5,100 | 5,030 | 5,030 | -1.18% | 12,300 | 435億4360万 | +1.25% |
| 02/20 | 5,020 | 5,140 | 5,020 | 5,090 | +0.99% | 14,800 | 440億6301万 | +2.37% |
| 02/19 | 5,000 | 5,070 | 4,995 | 5,040 | +0.4% | 10,500 | 436億3017万 | +1.41% |
| 02/18 | 5,050 | 5,130 | 5,010 | 5,020 | -0.59% | 11,700 | 434億5703万 | +1.07% |
| 02/17 | 5,090 | 5,170 | 5,050 | 5,050 | -0.79% | 12,700 | 437億1673万 | +1.79% |
| 02/16 | 4,970 | 5,170 | 4,970 | 5,090 | +1.6% | 28,500 | 440億6301万 | +2.62% |
| 02/13 | 5,160 | 5,170 | 5,010 | 5,010 | -2.91% | 26,500 | 433億7046万 | +1.07% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （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) |
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。
