| 2026 |
| 08/21 | 3,390 | 3,390 | 3,335 | 3,385 | -0.15% | 47,900 | 417億9696万 | -0.97% |
| 08/20 | 3,410 | 3,415 | 3,360 | 3,390 | 0% | 41,300 | 418億5870万 | -1.02% |
| 08/19 | 3,445 | 3,450 | 3,365 | 3,390 | -3.14% | 53,900 | 418億5870万 | -1.14% |
| 08/18 | 3,590 | 3,595 | 3,485 | 3,500 | -2.1% | 37,700 | 432億1695万 | +1.95% |
| 08/17 | 3,540 | 3,590 | 3,530 | 3,575 | +0.14% | 47,700 | 441億4302万 | +4.02% |
| 08/14 | （IR情報）15:30 譲渡制限付株式報酬としての新株発行の払込完了に関するお知らせ |
| 08/14 | 3,550 | 3,580 | 3,535 | 3,570 | +0.56% | 37,900 | 440億8128万 | +3.99% |
| 08/13 | 3,515 | 3,575 | 3,490 | 3,550 | +1.87% | 54,900 | 438億3433万 | +3.5% |
| 08/12 | 3,490 | 3,510 | 3,445 | 3,485 | +0.58% | 47,000 | 430億3173万 | +1.57% |
| 08/10 | 3,495 | 3,515 | 3,450 | 3,465 | +0.43% | 49,400 | 427億8478万 | +0.84% |
| 08/07 | 3,415 | 3,450 | 3,310 | 3,450 | +0.58% | 59,800 | 425億9956万 | +0.06% |
| 08/06 | 3,440 | 3,465 | 3,385 | 3,430 | -0.29% | 46,400 | 423億5261万 | -0.81% |
| 08/05 | 3,435 | 3,485 | 3,395 | 3,440 | +2.23% | 73,500 | 424億7608万 | -1.01% |
| 08/04 | 3,290 | 3,395 | 3,290 | 3,365 | +2.28% | 67,300 | 415億5001万 | -3.66% |
| 08/03 | 3,275 | 3,320 | 3,260 | 3,290 | -1.2% | 69,900 | 406億2393万 | -6.32% |
| 07/31 | 3,260 | 3,410 | 3,200 | 3,330 | +0.45% | 141,300 | 411億1784万 | -5.83% |
| 07/30 | （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) |
| 07/30 | 3,270 | 3,365 | 3,205 | 3,315 | +2% | 134,500 | 409億3262万 | -6.86% |
| 07/29 | 3,320 | 3,370 | 3,175 | 3,250 | -1.37% | 131,400 | 401億3002万 | -9.14% |
| 07/28 | 3,400 | 3,400 | 3,270 | 3,295 | -4.35% | 84,900 | 406億8567万 | -8.47% |
| 07/27 | 3,410 | 3,460 | 3,375 | 3,445 | +1.92% | 62,800 | 425億3782万 | -4.99% |
| 07/24 | 3,335 | 3,395 | 3,290 | 3,380 | 0% | 67,800 | 417億3522万 | -7.24% |
| 07/23 | （5%ルール）みずほ銀行（1.7%）アセットマネジメントOne（2.13%） |
| 07/23 | 3,390 | 3,440 | 3,360 | 3,380 | -0.73% | 80,100 | 417億3522万 | -7.73% |
| 07/22 | 3,450 | 3,475 | 3,385 | 3,405 | -0.58% | 65,400 | 420億4391万 | -7.42% |
| 07/21 | （IR情報）15:30 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 07/21 | 3,495 | 3,495 | 3,385 | 3,425 | -0.44% | 83,500 | 422億9087万 | -7.16% |
| 07/17 | 3,440 | 3,475 | 3,360 | 3,440 | -1.57% | 97,900 | 424億7608万 | -6.98% |
| 07/16 | 3,580 | 3,580 | 3,440 | 3,495 | -1.69% | 52,100 | 431億5521万 | -5.59% |
| 07/15 | 3,495 | 3,570 | 3,445 | 3,555 | +1.72% | 67,600 | 438億9607万 | -4% |
| 07/14 | 3,500 | 3,500 | 3,440 | 3,495 | -0.14% | 65,800 | 431億5521万 | -5.67% |
| 07/13 | 3,615 | 3,650 | 3,455 | 3,500 | -2.37% | 62,300 | 432億1695万 | -5.69% |
| 07/10 | 3,565 | 3,595 | 3,540 | 3,585 | +2.58% | 66,600 | 442億6650万 | -3.55% |
| 07/09 | 3,540 | 3,565 | 3,465 | 3,495 | 0% | 49,400 | 431億5521万 | -6.25% |
| 07/08 | 3,500 | 3,550 | 3,475 | 3,495 | -1.83% | 95,900 | 431億5521万 | -6.48% |
| 07/07 | 3,660 | 3,685 | 3,560 | 3,560 | -1.79% | 74,700 | 439億5781万 | -5.07% |
| 07/06 | 3,740 | 3,755 | 3,585 | 3,625 | -3.2% | 85,000 | 447億6041万 | -3.38% |
| 07/03 | 3,645 | 3,750 | 3,640 | 3,745 | +0.94% | 74,600 | 462億4213万 | -0.21% |
| 07/02 | 3,800 | 3,800 | 3,690 | 3,710 | -3.76% | 84,300 | 458億996万 | -0.91% |
| 07/01 | 3,875 | 3,930 | 3,810 | 3,855 | -0.64% | 69,300 | 476億38万 | +3.07% |
| 06/30 | 3,895 | 3,910 | 3,810 | 3,880 | +1.04% | 95,600 | 479億907万 | +4.02% |
| 06/29 | 3,915 | 3,965 | 3,765 | 3,840 | -1.54% | 96,100 | 474億1516万 | +3.2% |
| 06/26 | 3,890 | 3,905 | 3,815 | 3,900 | 0% | 59,400 | 481億5603万 | +4.98% |
| 06/25 | 3,845 | 3,910 | 3,835 | 3,900 | +3.31% | 82,000 | 481億5603万 | +5.18% |
| 06/24 | 3,815 | 3,855 | 3,750 | 3,775 | -1.05% | 59,500 | 466億1256万 | +2.19% |
| 06/23 | 3,995 | 3,995 | 3,800 | 3,815 | -3.3% | 80,900 | 471億647万 | +3.56% |
| 06/22 | 3,925 | 4,035 | 3,895 | 3,945 | +1.28% | 124,500 | 487億1167万 | +7.41% |
| 06/19 | 4,060 | 4,160 | 3,835 | 3,895 | +1.17% | 220,800 | 480億9429万 | +6.51% |
| 06/18 | 3,805 | 3,865 | 3,745 | 3,850 | +2.53% | 86,400 | 475億3864万 | +5.71% |
| 06/17 | 3,675 | 3,755 | 3,630 | 3,755 | +1.62% | 92,500 | 463億6561万 | +3.44% |
| 06/16 | 3,640 | 3,710 | 3,610 | 3,695 | +1.51% | 61,100 | 456億2475万 | +2.07% |
| 06/15 | 3,725 | 3,725 | 3,625 | 3,640 | +2.97% | 84,000 | 449億4562万 | +0.69% |
| 06/12 | 3,565 | 3,640 | 3,445 | 3,535 | +0.28% | 67,800 | 436億4911万 | -2.21% |
| 06/11 | 3,545 | 3,555 | 3,480 | 3,525 | -2.08% | 51,600 | 435億2564万 | -2.65% |
| 06/10 | 3,655 | 3,700 | 3,550 | 3,600 | -1.5% | 67,600 | 444億5172万 | -0.66% |
| 06/09 | 3,750 | 3,750 | 3,600 | 3,655 | +0.41% | 81,400 | 451億3084万 | +0.8% |
| 06/08 | 3,590 | 3,660 | 3,480 | 3,640 | -5.94% | 104,400 | 449億4562万 | +0.69% |
| 06/05 | 3,710 | 3,885 | 3,695 | 3,870 | +3.75% | 114,100 | 477億8559万 | +7.5% |
| 06/04 | 3,740 | 3,780 | 3,670 | 3,730 | -2.1% | 86,800 | 460億5692万 | +4.34% |
| 06/03 | 3,685 | 3,830 | 3,640 | 3,810 | +5.39% | 164,100 | 470億4473万 | +7.2% |
| 06/02 | 3,640 | 3,655 | 3,515 | 3,615 | -0.69% | 83,300 | 446億3693万 | +2.38% |
| 06/01 | 3,530 | 3,670 | 3,510 | 3,640 | +3.12% | 70,100 | 449億4562万 | +3.56% |
| 05/29 | 3,605 | 3,645 | 3,530 | 3,530 | -2.08% | 64,100 | 435億8738万 | +0.89% |
| 05/28 | 3,555 | 3,610 | 3,515 | 3,605 | -0.28% | 59,400 | 445億1345万 | +3.41% |
| 05/27 | 3,630 | 3,665 | 3,615 | 3,615 | -0.96% | 39,900 | 446億3693万 | +4.24% |
| 05/26 | 3,675 | 3,690 | 3,590 | 3,650 | -1.08% | 65,600 | 450億6910万 | +5.77% |
| 05/25 | 3,740 | 3,745 | 3,660 | 3,690 | -0.67% | 82,600 | 455億6301万 | +7.67% |
| 05/22 | 3,620 | 3,740 | 3,580 | 3,715 | +4.65% | 78,000 | 458億7170万 | +9.2% |
| 05/21 | 3,600 | 3,620 | 3,550 | 3,550 | +0.57% | 80,100 | 438億3433万 | +5.19% |
| 05/20 | 3,490 | 3,530 | 3,410 | 3,530 | -0.14% | 94,700 | 435億8738万 | +5.47% |
| 05/19 | 3,630 | 3,630 | 3,495 | 3,535 | -0.7% | 80,700 | 436億4911万 | +6.48% |
| 05/18 | 3,475 | 3,580 | 3,470 | 3,560 | +1.42% | 67,600 | 439億5781万 | +8.04% |
| 05/15 | 3,565 | 3,565 | 3,450 | 3,510 | -1.13% | 61,000 | 433億4042万 | +7.47% |
| 05/14 | 3,585 | 3,625 | 3,505 | 3,550 | +1% | 85,900 | 438億3433万 | +9.57% |
| 05/13 | 3,520 | 3,570 | 3,480 | 3,515 | -0.99% | 69,200 | 434億216万 | +9.54% |
| 05/12 | （5%ルール）三井住友銀行（0.61%）三井住友DSアセットマネジメント（3.36%） |
| 05/12 | （5%ルール）みずほ銀行（1.7%）アセットマネジメントOne（3.98%） |
| 05/12 | 3,655 | 3,660 | 3,530 | 3,550 | -3.01% | 73,800 | 438億3433万 | +11.67% |
| 05/11 | 3,640 | 3,730 | 3,590 | 3,660 | -0.14% | 115,700 | 451億9258万 | +16.23% |
| 05/08 | 3,670 | 3,685 | 3,585 | 3,665 | +1.38% | 103,300 | 452億5432万 | +17.81% |
| 05/07 | 3,705 | 3,830 | 3,600 | 3,615 | -0.96% | 201,900 | 446億3693万 | +17.68% |
| 05/01 | 3,525 | 3,680 | 3,450 | 3,650 | +7.83% | 197,500 | 450億6910万 | +20.03% |
| 04/30 | 3,195 | 3,445 | 3,095 | 3,385 | +3.68% | 259,200 | 417億9696万 | +12.53% |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | 3,270 | 3,280 | 3,195 | 3,265 | +0.77% | 156,300 | 403億1524万 | +9.34% |
| 04/27 | 3,225 | 3,300 | 3,220 | 3,240 | +1.41% | 110,600 | 400億654万 | +9.2% |
| 04/24 | 3,255 | 3,260 | 3,180 | 3,195 | -1.08% | 52,700 | 394億5090万 | +8.45% |
| 04/23 | 3,300 | 3,310 | 3,205 | 3,230 | -0.15% | 78,100 | 398億8307万 | +10.24% |
| 04/22 | 3,255 | 3,255 | 3,180 | 3,235 | -0.15% | 70,800 | 399億4480万 | +10.94% |
| 04/21 | 3,200 | 3,250 | 3,140 | 3,240 | +1.41% | 71,100 | 400億654万 | +11.76% |
| 04/20 | 3,160 | 3,215 | 3,160 | 3,195 | +1.27% | 46,400 | 394億5090万 | +10.86% |
| 04/17 | 3,180 | 3,200 | 3,150 | 3,155 | -0.79% | 42,500 | 389億5699万 | +10.01% |
| 04/16 | 3,085 | 3,225 | 3,085 | 3,180 | +3.58% | 80,200 | 392億6568万 | +11.34% |
| 04/15 | 3,100 | 3,115 | 3,055 | 3,070 | +0.33% | 42,900 | 379億743万 | +7.87% |
| 04/14 | 3,085 | 3,085 | 3,035 | 3,060 | +1.16% | 66,700 | 377億8396万 | +7.71% |
| 04/13 | 2,890 | 3,030 | 2,880 | 3,025 | +5.81% | 121,300 | 373億5179万 | +6.81% |
| 04/10 | 2,899 | 2,916 | 2,834 | 2,859 | -0.17% | 42,700 | 353億207万 | +1.02% |
| 04/09 | 2,897 | 2,897 | 2,842 | 2,864 | -1.04% | 48,900 | 353億6381万 | +0.99% |
| 04/08 | 2,879 | 2,906 | 2,860 | 2,894 | +1.44% | 48,400 | 357億3424万 | +2.01% |
| 04/07 | 2,868 | 2,874 | 2,832 | 2,853 | +0.14% | 34,000 | 352億2798万 | +0.32% |
| 04/06 | 2,773 | 2,874 | 2,773 | 2,849 | +2.74% | 54,100 | 351億7859万 | -0.11% |
| 04/03 | 2,790 | 2,799 | 2,758 | 2,773 | +0.36% | 26,300 | 342億4017万 | -3.04% |
| 04/02 | 2,814 | 2,822 | 2,750 | 2,763 | -1.36% | 52,400 | 341億1669万 | -3.69% |
| 04/01 | 2,802 | 2,808 | 2,765 | 2,801 | +3.28% | 43,300 | 345億8590万 | -2.71% |
| 04/01 | （空売り報告）Nomura International plc 61,288株（0.49%）-0.03%義務消失 |
| 03/31 | 2,690 | 2,736 | 2,665 | 2,712 | +0.82% | 42,000 | 334億8696万 | -6.13% |
| 03/30 | 2,673 | 2,710 | 2,650 | 2,690 | -5.38% | 59,100 | 332億1531万 | -7.27% |
| 03/30 | （空売り報告）Nomura International plc 64,455株（0.52%）再IN |
| 03/27 | 2,801 | 2,849 | 2,794 | 2,843 | +0.39% | 86,500 | 351億451万 | -2.34% |
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。
