| 2026 |
| 10/06 | 4,860 | 5,010 | 4,860 | 4,925 | +0.61% | 199,100 | - | +17.96% |
| 10/05 | 4,805 | 4,905 | 4,770 | 4,895 | +4.93% | 225,000 | - | +18.32% |
| 10/02 | 4,480 | 4,750 | 4,480 | 4,665 | +2.53% | 232,200 | - | +14% |
| 10/01 | 4,400 | 4,575 | 4,380 | 4,550 | +3.53% | 102,200 | - | +12.15% |
| 09/30 | 4,380 | 4,435 | 4,345 | 4,395 | +0.8% | 137,400 | - | +9.14% |
| 09/29 | 4,360 | 4,410 | 4,280 | 4,360 | -1.47% | 116,400 | - | +8.86% |
| 09/28 | 4,500 | 4,510 | 4,405 | 4,425 | -0.9% | 107,200 | - | +10.99% |
| 09/25 | 4,470 | 4,500 | 4,405 | 4,465 | 0% | 131,800 | - | +12.64% |
| 09/24 | 4,415 | 4,530 | 4,400 | 4,465 | +2.76% | 178,500 | - | +12.92% |
| 09/18 | 4,210 | 4,390 | 4,200 | 4,345 | +4.95% | 185,200 | - | +9.92% |
| 09/17 | 4,275 | 4,300 | 4,070 | 4,140 | -1.9% | 133,600 | - | +4.86% |
| 09/16 | 4,085 | 4,220 | 4,070 | 4,220 | +2.93% | 101,800 | - | +6.7% |
| 09/15 | 3,945 | 4,110 | 3,900 | 4,100 | +3.54% | 186,600 | - | +3.72% |
| 09/14 | 3,895 | 4,000 | 3,880 | 3,960 | -0.13% | 155,400 | - | +0.1% |
| 09/11 | 3,730 | 4,010 | 3,730 | 3,965 | +0.76% | 198,100 | - | +0.15% |
| 09/10 | 3,810 | 3,935 | 3,770 | 3,935 | +1.42% | 101,300 | - | -1.01% |
| 09/09 | 3,780 | 3,920 | 3,750 | 3,880 | +4.58% | 114,500 | - | -3.07% |
| 09/08 | 3,860 | 3,885 | 3,700 | 3,710 | -4.75% | 111,400 | - | -7.5% |
| 09/07 | 3,850 | 3,935 | 3,835 | 3,895 | +3.04% | 131,900 | - | -3.18% |
| 09/04 | 3,700 | 3,810 | 3,700 | 3,780 | +2.58% | 89,300 | - | -6.16% |
| 09/03 | 3,750 | 3,750 | 3,650 | 3,685 | -1.47% | 100,900 | - | -8.33% |
| 09/02 | 3,800 | 3,810 | 3,715 | 3,740 | -4.1% | 126,500 | - | -6.85% |
| 09/01 | 3,960 | 4,005 | 3,900 | 3,900 | -3.11% | 152,800 | - | -3.01% |
| 08/31 | 3,885 | 4,045 | 3,865 | 4,025 | +1.77% | 118,000 | - | -0.27% |
| 08/28 | 4,000 | 4,075 | 3,950 | 3,955 | -0.13% | 126,200 | - | -2.37% |
| 08/27 | 3,910 | 4,005 | 3,805 | 3,960 | +5.04% | 249,300 | - | -2.87% |
| 08/26 | 3,795 | 3,805 | 3,690 | 3,770 | -0.66% | 129,000 | - | -8.05% |
| 08/25 | 3,725 | 3,810 | 3,710 | 3,795 | 0% | 140,500 | - | -7.96% |
| 08/24 | 3,805 | 3,900 | 3,750 | 3,795 | -1.43% | 104,600 | - | -8.4% |
| 08/21 | 3,810 | 3,905 | 3,785 | 3,850 | -1.91% | 204,400 | - | -8.03% |
| 08/20 | 3,835 | 3,945 | 3,755 | 3,925 | +2.35% | 135,800 | - | -7.28% |
| 08/19 | 3,980 | 3,985 | 3,835 | 3,835 | -9.23% | 301,100 | - | -10.17% |
| 08/18 | 4,435 | 4,555 | 4,185 | 4,225 | -4.95% | 167,300 | - | -1.9% |
| 08/17 | 4,200 | 4,460 | 4,150 | 4,445 | +5.71% | 148,700 | - | +2.44% |
| 08/14 | 4,330 | 4,385 | 4,140 | 4,205 | -2.66% | 157,600 | - | -3.51% |
| 08/13 | 4,275 | 4,380 | 4,260 | 4,320 | +3.72% | 140,000 | - | -1.53% |
| 08/12 | 4,050 | 4,220 | 4,000 | 4,165 | -0.6% | 202,500 | - | -5.66% |
| 08/10 | 4,100 | 4,280 | 4,070 | 4,190 | +3.84% | 277,100 | - | -6.22% |
| 08/07 | 4,280 | 4,285 | 3,870 | 4,035 | -7.24% | 532,500 | - | -10.93% |
| 08/06 | （IR情報）16:00 連結業績予想の修正に関するお知らせ |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 4,710 | 4,715 | 4,315 | 4,350 | -6.35% | 460,900 | - | -5.43% |
| 08/05 | 4,505 | 4,670 | 4,435 | 4,645 | +13.71% | 271,700 | - | -0.58% |
| 08/04 | 4,030 | 4,175 | 4,030 | 4,085 | +2.38% | 194,200 | - | -13.64% |
| 08/03 | 4,010 | 4,090 | 3,850 | 3,990 | -1.12% | 201,600 | - | -17.05% |
| 07/31 | 3,915 | 4,100 | 3,850 | 4,035 | +13.18% | 260,100 | - | -17.6% |
| 07/30 | 3,560 | 3,735 | 3,435 | 3,565 | 0% | 240,800 | - | -28.56% |
| 07/29 | 3,875 | 3,920 | 3,495 | 3,565 | -8.47% | 242,900 | - | -29.91% |
| 07/28 | 4,060 | 4,060 | 3,875 | 3,895 | -8.78% | 143,000 | - | -24.91% |
| 07/27 | 4,355 | 4,355 | 4,175 | 4,270 | -2.84% | 185,200 | - | -19.21% |
| 07/24 | 4,475 | 4,520 | 4,290 | 4,395 | -4.77% | 173,700 | - | -17.94% |
| 07/23 | （IR情報）16:00 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 |
| 07/23 | 4,550 | 4,770 | 4,500 | 4,615 | +1.65% | 142,700 | - | -14.76% |
| 07/22 | 4,555 | 4,760 | 4,495 | 4,540 | +4.49% | 210,400 | - | -16.87% |
| 07/21 | 4,325 | 4,345 | 4,215 | 4,345 | +1.05% | 287,800 | - | -21.01% |
| 07/17 | 4,380 | 4,500 | 4,155 | 4,300 | -11.43% | 357,200 | - | -22.49% |
| 07/16 | 4,900 | 5,010 | 4,795 | 4,855 | -3.48% | 179,500 | - | -13.02% |
| 07/15 | 4,885 | 5,030 | 4,780 | 5,030 | +4.36% | 95,800 | - | -10.07% |
| 07/14 | 4,650 | 4,860 | 4,485 | 4,820 | +0.63% | 213,600 | - | -13.91% |
| 07/13 | 5,000 | 5,110 | 4,730 | 4,790 | -4.77% | 140,200 | - | -14.9% |
| 07/10 | 5,050 | 5,140 | 4,995 | 5,030 | +2.55% | 175,100 | - | -10.83% |
| 07/09 | 5,090 | 5,090 | 4,820 | 4,905 | -0.71% | 132,100 | - | -13.16% |
| 07/08 | 4,930 | 5,120 | 4,865 | 4,940 | -1.79% | 155,500 | - | -12.66% |
| 07/07 | （IR情報）16:00 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 |
| 07/07 | 5,410 | 5,450 | 5,020 | 5,030 | -8.38% | 191,600 | - | -11.18% |
| 07/06 | 5,820 | 5,890 | 5,380 | 5,490 | -4.02% | 146,100 | - | -3.07% |
| 07/03 | 5,410 | 5,720 | 5,300 | 5,720 | -1.38% | 175,900 | - | +1.2% |
| 07/02 | 5,880 | 5,980 | 5,710 | 5,800 | -5.54% | 156,700 | - | +3% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 114,304株（0.47%）-0.07%義務消失 |
| 07/01 | 6,180 | 6,330 | 6,050 | 6,140 | +0.49% | 141,500 | - | +9.53% |
| 06/30 | 6,180 | 6,180 | 5,920 | 6,110 | +0.49% | 168,900 | - | +9.79% |
| 06/29 | 6,110 | 6,210 | 5,930 | 6,080 | -1.46% | 203,300 | - | +9.77% |
| 06/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 97,738株（0.4%）-0.16%義務消失 |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 129,300株（0.54%）-0.12% |
| 06/26 | 6,290 | 6,430 | 5,900 | 6,170 | -2.83% | 183,700 | - | +11.9% |
| 06/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,738株（0.56%）+0.03% |
| 06/25 | 6,270 | 6,400 | 6,080 | 6,350 | +6.37% | 159,300 | - | +16.09% |
| 06/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,438株（0.53%）再IN |
| 06/24 | 6,000 | 6,310 | 5,840 | 5,970 | -1.81% | 180,000 | - | +10.33% |
| 06/23 | 6,310 | 6,380 | 6,060 | 6,080 | -4.25% | 189,100 | - | +13.31% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 158,200株（0.66%）-0.04% |
| 06/22 | 6,240 | 6,510 | 6,230 | 6,350 | +4.96% | 202,900 | - | +19.32% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 167,800株（0.7%）+0.1% |
| 06/19 | （IR情報）16:30 CTCセグメントにおける生産能力増強に向けた投資に関するお知らせ |
| 06/19 | 6,100 | 6,140 | 5,910 | 6,050 | +3.42% | 175,200 | - | +14.65% |
| 06/18 | 5,850 | 6,080 | 5,810 | 5,850 | +1.04% | 201,100 | - | +11.6% |
| 06/17 | 5,490 | 5,820 | 5,440 | 5,790 | +4.89% | 128,800 | - | +10.92% |
| 06/16 | 5,550 | 5,690 | 5,370 | 5,520 | -0.18% | 133,500 | - | +6.24% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 144,400株（0.6%）+0.06% |
| 06/15 | 5,450 | 5,620 | 5,350 | 5,530 | +7.38% | 154,800 | - | +7.32% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 129,900株（0.54%）再IN |
| 06/12 | 5,220 | 5,380 | 5,130 | 5,150 | +0.59% | 190,200 | - | +0.82% |
| 06/11 | 4,900 | 5,130 | 4,770 | 5,120 | -1.54% | 200,100 | - | +0.65% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 107,400株（0.45%）-0.14%義務消失 |
| 06/10 | 5,370 | 5,520 | 5,160 | 5,200 | -6.64% | 208,300 | - | +2.69% |
| 06/09 | 5,260 | 5,590 | 5,200 | 5,570 | +9.86% | 426,100 | - | +10.74% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 141,700株（0.59%）-0.08% |
| 06/08 | 4,920 | 5,220 | 4,790 | 5,070 | -2.87% | 281,600 | - | +1.73% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 161,900株（0.67%）-0.04% |
| 06/05 | 5,010 | 5,260 | 4,810 | 5,220 | +2.15% | 159,500 | - | +5.28% |
| 06/04 | 5,010 | 5,170 | 5,010 | 5,110 | +0.2% | 106,800 | - | +3.8% |
| 06/03 | 5,370 | 5,490 | 5,100 | 5,100 | +0.59% | 152,000 | - | +4% |
| 06/02 | 5,240 | 5,300 | 4,825 | 5,070 | -1.93% | 162,600 | - | +3.85% |
| 06/01 | 5,110 | 5,250 | 5,050 | 5,170 | -0.77% | 121,000 | - | +6.27% |
| 05/29 | 5,290 | 5,470 | 5,200 | 5,210 | +0.77% | 182,800 | - | +7.53% |
| 05/29 | （空売り報告）Nomura International plc 101,447株（0.42%）-0.08%義務消失 |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 170,500株（0.71%）+0.11% |
| 05/28 | 5,010 | 5,270 | 4,970 | 5,170 | +1.17% | 171,400 | - | +7.15% |
| 05/27 | 5,520 | 5,550 | 5,000 | 5,110 | -6.58% | 226,200 | - | +6.97% |
| 05/27 | （空売り報告）Nomura International plc 120,370株（0.5%）新規 |
| 05/26 | 5,420 | 5,520 | 5,300 | 5,470 | +0.55% | 122,900 | - | +15.45% |
| 05/25 | 5,220 | 5,530 | 5,200 | 5,440 | +7.09% | 153,700 | - | +16.21% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 5,838株（0.02%）-0.54%義務消失 |
| 05/22 | （IR情報）16:00 (訂正)適時開示書類「剰余金の配当(期末配当)に関するお知らせ」の一部訂正について |
| 05/22 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 05/22 | 4,930 | 5,190 | 4,905 | 5,080 | +4.1% | 212,200 | - | +9.86% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 133,738株（0.56%）再IN |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 144,900株（0.6%）+0.02% |
| 05/21 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/21 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/21 | 4,980 | 5,080 | 4,875 | 4,880 | +0.83% | 216,500 | - | +6.62% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,538株（0.38%）-0.12%義務消失 |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 139,300株（0.58%）再IN |
| 05/20 | 4,955 | 4,995 | 4,765 | 4,840 | -2.62% | 155,000 | - | +6.75% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 121,338株（0.5%）新規 |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 117,900株（0.49%）-0.04%義務消失 |
| 05/19 | 5,300 | 5,430 | 4,860 | 4,970 | -5.15% | 273,100 | - | +10.81% |
| 05/18 | 5,210 | 5,340 | 5,050 | 5,240 | +1.35% | 175,700 | - | +18.28% |
| 05/15 | 5,410 | 5,540 | 5,110 | 5,170 | -2.64% | 388,900 | - | +18.71% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 127,000株（0.53%）再IN |
| 05/14 | 5,670 | 5,700 | 5,180 | 5,310 | +2.71% | 678,200 | - | +24.04% |
| 05/13 | （IR情報）12:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/13 | （IR情報）12:00 2026年3月期決算短信[日本基準](連結) |
| 05/13 | 4,380 | 5,170 | 4,270 | 5,170 | +15.79% | 248,400 | - | +23.15% |
| 05/12 | （5%ルール）アセットマネジメントOne（4.1%）みずほ銀行（1.76%） |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 110,800株（0.46%）-0.05%義務消失 |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 123,700株（0.51%）-0.12% |
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。
