| 2026 |
| 07/30 | 1,061 | 1,073 | 1,034 | 1,057 | -0.09% | 142,500 | 158億215万 | -11.47% |
| 07/29 | 1,090 | 1,099 | 1,038 | 1,058 | -3.64% | 117,300 | 158億1710万 | -12.2% |
| 07/28 | 1,122 | 1,125 | 1,087 | 1,098 | -3.51% | 85,800 | 164億1510万 | -9.85% |
| 07/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 233,536株（1.56%）+0.03% |
| 07/27 | 1,136 | 1,150 | 1,110 | 1,138 | +0.26% | 132,900 | 170億1310万 | -7.48% |
| 07/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 229,536株（1.53%）+0.01% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,404株（0.93%）再IN |
| 07/24 | 1,153 | 1,160 | 1,127 | 1,135 | -2.41% | 38,300 | 169億6825万 | -8.47% |
| 07/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 228,036株（1.52%）+0.01% |
| 07/23 | 1,180 | 1,181 | 1,157 | 1,163 | +0.52% | 57,000 | 173億8685万 | -6.89% |
| 07/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 226,436株（1.51%）+0.02% |
| 07/22 | 1,143 | 1,177 | 1,140 | 1,157 | +3.03% | 93,900 | 172億9715万 | -7.88% |
| 07/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 222,936株（1.49%）+0.04% |
| 07/21 | 1,115 | 1,132 | 1,090 | 1,123 | +1.63% | 106,400 | 167億8885万 | -11.08% |
| 07/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 218,136株（1.45%）+0.02% |
| 07/17 | 1,123 | 1,132 | 1,080 | 1,105 | -3.41% | 157,600 | 165億1975万 | -12.99% |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 214,936株（1.43%）+0.05% |
| 07/16 | 1,159 | 1,159 | 1,130 | 1,144 | -1.29% | 86,800 | 171億280万 | -10.42% |
| 07/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 206,736株（1.38%）+0.03% |
| 07/15 | 1,155 | 1,163 | 1,132 | 1,159 | +1.05% | 117,800 | 173億2705万 | -9.59% |
| 07/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 203,136株（1.35%）+0.05% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,504株（0.49%）-0.02%義務消失 |
| 07/14 | 1,144 | 1,153 | 1,129 | 1,147 | -0.78% | 106,300 | 171億4765万 | -10.88% |
| 07/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 195,136株（1.3%）+0.08% |
| 07/13 | 1,211 | 1,217 | 1,155 | 1,156 | -3.99% | 91,100 | 172億8220万 | -10.6% |
| 07/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 182,436株（1.22%）+0.07% |
| 07/10 | 1,206 | 1,235 | 1,200 | 1,204 | -0.82% | 75,000 | 179億9980万 | -7.38% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 172,936株（1.15%）+0.03% |
| 07/09 | 1,187 | 1,214 | 1,187 | 1,214 | +2.88% | 68,500 | 181億4930万 | -7.26% |
| 07/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 167,936株（1.12%）+0.06% |
| 07/08 | 1,201 | 1,204 | 1,179 | 1,180 | -2.8% | 101,000 | 176億4100万 | -10.4% |
| 07/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 159,036株（1.06%）+0.09% |
| 07/07 | 1,242 | 1,254 | 1,214 | 1,214 | -1.62% | 76,600 | 181億4930万 | -8.24% |
| 07/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 146,236株（0.97%）+0.04% |
| 07/06 | 1,283 | 1,287 | 1,225 | 1,234 | -3.44% | 78,900 | 184億4830万 | -6.94% |
| 07/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 139,636株（0.93%）+0.08% |
| 07/03 | 1,255 | 1,278 | 1,239 | 1,278 | -0.54% | 73,800 | 191億610万 | -3.91% |
| 07/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 127,936株（0.85%）+0.07% |
| 07/02 | 1,270 | 1,293 | 1,249 | 1,285 | -1.15% | 50,700 | 192億1075万 | -3.67% |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 117,236株（0.78%）+0.03% |
| 07/01 | 1,260 | 1,313 | 1,258 | 1,300 | +3.09% | 59,700 | 194億3500万 | -2.99% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 113,236株（0.75%）+0.05% |
| 06/30 | 1,282 | 1,284 | 1,245 | 1,261 | -2.55% | 77,600 | 188億5195万 | -6.32% |
| 06/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 104,836株（0.7%）+0.09% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,604株（0.51%）再IN |
| 06/29 | 1,370 | 1,370 | 1,262 | 1,294 | -4.15% | 120,000 | 193億4530万 | -4.5% |
| 06/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 92,236株（0.61%）+0.04% |
| 06/26 | 1,390 | 1,424 | 1,320 | 1,350 | -3.64% | 109,800 | 201億8250万 | -1.03% |
| 06/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 85,736株（0.57%）+0.05% |
| 06/25 | 1,375 | 1,421 | 1,340 | 1,401 | +5.42% | 128,400 | 209億4495万 | +2.64% |
| 06/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,936株（0.52%）再IN |
| 06/24 | （IR情報）16:00 役員報酬の自主返上に関するお知らせ |
| 06/24 | 1,368 | 1,404 | 1,309 | 1,329 | -4.18% | 73,100 | 198億6855万 | -2.49% |
| 06/23 | 1,370 | 1,421 | 1,367 | 1,387 | -0.22% | 95,700 | 207億3565万 | +1.76% |
| 06/22 | 1,353 | 1,403 | 1,351 | 1,390 | +0.22% | 81,900 | 207億8050万 | +2.06% |
| 06/19 | 1,388 | 1,409 | 1,367 | 1,387 | +1.76% | 84,300 | 207億3565万 | +1.69% |
| 06/18 | 1,337 | 1,397 | 1,336 | 1,363 | +1.41% | 76,700 | 203億7685万 | -0.07% |
| 06/17 | 1,314 | 1,374 | 1,300 | 1,344 | +2.28% | 84,500 | 200億9280万 | -1.47% |
| 06/16 | 1,327 | 1,327 | 1,291 | 1,314 | +0.15% | 46,500 | 196億4430万 | -3.88% |
| 06/15 | 1,333 | 1,333 | 1,292 | 1,312 | +1.71% | 60,800 | 196億1440万 | -4.02% |
| 06/12 | 1,295 | 1,309 | 1,275 | 1,290 | +1.98% | 63,800 | 192億8550万 | -5.49% |
| 06/11 | 1,268 | 1,281 | 1,217 | 1,265 | -1.63% | 92,200 | 189億1175万 | -6.78% |
| 06/10 | 1,294 | 1,314 | 1,268 | 1,286 | -0.62% | 99,500 | 192億2570万 | -4.74% |
| 06/09 | 1,322 | 1,342 | 1,276 | 1,294 | -1.97% | 162,900 | 193億4530万 | -3.5% |
| 06/08 | 1,336 | 1,344 | 1,295 | 1,320 | -7.43% | 113,000 | 197億3400万 | -0.75% |
| 06/05 | 1,406 | 1,440 | 1,397 | 1,426 | +0.85% | 134,500 | 213億1870万 | +8.11% |
| 06/04 | 1,314 | 1,424 | 1,289 | 1,414 | +6.16% | 189,200 | 211億3930万 | +8.52% |
| 06/03 | 1,312 | 1,348 | 1,297 | 1,332 | +2.7% | 85,900 | 199億1340万 | +3.34% |
| 06/02 | 1,327 | 1,335 | 1,248 | 1,297 | -2.41% | 172,200 | 193億9015万 | +1.49% |
| 06/01 | 1,385 | 1,402 | 1,321 | 1,329 | -4.04% | 153,600 | 198億6855万 | +4.81% |
| 05/29 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/29 | 1,433 | 1,457 | 1,381 | 1,385 | -3.35% | 139,800 | 207億575万 | +10.18% |
| 05/28 | 1,422 | 1,452 | 1,404 | 1,433 | -1.31% | 99,200 | 214億2335万 | +15.19% |
| 05/27 | 1,492 | 1,508 | 1,410 | 1,452 | -1.89% | 149,600 | 217億740万 | +18.24% |
| 05/26 | 1,502 | 1,516 | 1,452 | 1,480 | -1.86% | 158,500 | 221億2600万 | +22.21% |
| 05/25 | 1,400 | 1,554 | 1,400 | 1,508 | +9.51% | 401,200 | 225億4460万 | +26.4% |
| 05/22 | 1,350 | 1,391 | 1,350 | 1,377 | +2% | 98,900 | 205億8615万 | +17.29% |
| 05/21 | 1,349 | 1,367 | 1,337 | 1,350 | +1.12% | 107,800 | 201億8250万 | +16.38% |
| 05/20 | 1,385 | 1,397 | 1,295 | 1,335 | -2.55% | 202,200 | 199億5825万 | +16.39% |
| 05/19 | 1,438 | 1,457 | 1,353 | 1,370 | -4.93% | 194,300 | 204億8150万 | +20.7% |
| 05/18 | 1,372 | 1,464 | 1,370 | 1,441 | +4.72% | 274,800 | 215億4295万 | +28.32% |
| 05/15 | 1,375 | 1,396 | 1,346 | 1,376 | +0.07% | 194,300 | 205億7120万 | +24.41% |
| 05/14 | 1,415 | 1,426 | 1,347 | 1,375 | -2.27% | 327,000 | 205億5625万 | +25.8% |
| 05/13 | 1,298 | 1,420 | 1,295 | 1,407 | +6.35% | 379,300 | 210億3465万 | +30.52% |
| 05/12 | （5%ルール）四方幸（0.31%）みやしろ（5.07%） |
| 05/12 | 1,249 | 1,327 | 1,234 | 1,323 | +4.83% | 348,500 | 197億7885万 | +24.81% |
| 05/11 | 1,152 | 1,268 | 1,151 | 1,262 | +14.83% | 610,700 | 188億6690万 | +20.65% |
| 05/08 | （IR情報）15:30 取締役選任及び補欠監査役選任に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,090 | 1,099 | 1,065 | 1,099 | +0.83% | 112,000 | 164億3005万 | +6.39% |
| 05/07 | 1,048 | 1,099 | 1,048 | 1,090 | +4.91% | 185,900 | 162億9550万 | +6.03% |
| 05/01 | 1,035 | 1,046 | 1,030 | 1,039 | +0.1% | 35,100 | 155億3305万 | +1.46% |
| 04/30 | 1,040 | 1,041 | 1,029 | 1,038 | -0.29% | 52,000 | 155億1810万 | +1.57% |
| 04/28 | 1,038 | 1,047 | 1,028 | 1,041 | +0.77% | 45,100 | 155億6295万 | +1.96% |
| 04/27 | 1,062 | 1,066 | 1,023 | 1,033 | -2.73% | 117,100 | 154億4335万 | +1.37% |
| 04/24 | （IR情報）16:00 特別損失(固定資産の減損損失)および業績予想修正に関するお知らせ |
| 04/24 | 1,050 | 1,076 | 1,050 | 1,062 | +1.63% | 56,600 | 158億7690万 | +4.53% |
| 04/23 | 1,044 | 1,048 | 1,034 | 1,045 | +0.38% | 38,900 | 156億2275万 | +3.06% |
| 04/22 | 1,055 | 1,055 | 1,041 | 1,041 | -1.23% | 38,300 | 155億6295万 | +2.66% |
| 04/21 | 1,060 | 1,066 | 1,052 | 1,054 | -0.38% | 43,000 | 157億5730万 | +4.15% |
| 04/20 | 1,048 | 1,061 | 1,041 | 1,058 | +2.12% | 72,800 | 158億1710万 | +4.75% |
| 04/17 | 1,024 | 1,051 | 1,024 | 1,036 | +0.19% | 76,300 | 154億8820万 | +2.78% |
| 04/16 | 1,030 | 1,044 | 1,026 | 1,034 | +0.78% | 40,400 | 154億5830万 | +2.68% |
| 04/15 | 1,045 | 1,046 | 1,023 | 1,026 | -0.77% | 52,000 | 153億3870万 | +1.89% |
| 04/14 | 1,042 | 1,047 | 1,031 | 1,034 | +1.27% | 43,800 | 154億5830万 | +2.68% |
| 04/13 | 1,022 | 1,037 | 1,016 | 1,021 | -1.26% | 46,400 | 152億6395万 | +1.49% |
| 04/10 | （IR情報）16:00 社外取締役解任に関するお知らせ |
| 04/10 | 1,041 | 1,055 | 1,029 | 1,034 | -0.39% | 58,700 | 154億5830万 | +2.78% |
| 04/09 | 1,056 | 1,063 | 1,038 | 1,038 | -1.8% | 62,400 | 155億1810万 | +3.08% |
| 04/09 | （空売り報告）大和証券 74,047株（0.49%）-0.04%義務消失 |
| 04/08 | 1,058 | 1,061 | 1,050 | 1,057 | +1.83% | 69,600 | 158億215万 | +5.17% |
| 04/07 | 1,060 | 1,062 | 1,034 | 1,038 | -1.24% | 94,000 | 155億1810万 | +3.28% |
| 04/07 | （空売り報告）大和証券 79,247株（0.53%）再IN |
| 04/06 | 1,031 | 1,060 | 1,020 | 1,051 | +6.59% | 188,300 | 157億1245万 | +4.37% |
| 04/03 | 976 | 987 | 972 | 986 | +2.18% | 25,200 | 147億4070万 | -2.38% |
| 04/02 | 978 | 996 | 963 | 965 | -1.03% | 63,000 | 144億2675万 | -4.83% |
| 04/01 | 960 | 977 | 952 | 975 | +3.83% | 41,800 | 145億7625万 | -4.32% |
| 03/31 | 948 | 954 | 935 | 939 | -1.47% | 67,400 | 140億3805万 | -8.12% |
| 03/30 | 957 | 959 | 940 | 953 | -4.89% | 103,700 | 142億4735万 | -7.12% |
| 03/27 | 995 | 1,008 | 985 | 1,002 | +0.6% | 76,900 | 149億7990万 | -2.62% |
| 03/26 | 1,010 | 1,017 | 990 | 996 | -0.4% | 55,600 | 148億9020万 | -3.3% |
| 03/25 | 1,003 | 1,016 | 994 | 1,000 | +1.21% | 112,300 | 149億5000万 | -3.01% |
| 03/24 | 992 | 1,001 | 975 | 988 | +1.44% | 102,100 | 147億7060万 | -4.26% |
| 03/24 | （空売り報告）大和証券 73,347株（0.49%）-0.01%義務消失 |
| 03/24 | （空売り報告）Nomura International plc 63,901株（0.42%）-0.09%義務消失 |
| 03/23 | 986 | 996 | 972 | 974 | -4.13% | 220,800 | 145億6130万 | -5.62% |
| 03/23 | （空売り報告）大和証券 75,547株（0.5%）新規 |
| 03/23 | （空売り報告）Nomura International plc 76,929株（0.51%）再IN |
| 03/19 | 1,011 | 1,043 | 1,003 | 1,016 | -0.68% | 285,600 | 151億8920万 | -1.74% |
| 03/18 | 1,006 | 1,023 | 1,006 | 1,023 | +2.2% | 21,800 | 152億9385万 | -1.06% |
| 03/17 | 1,014 | 1,018 | 1,001 | 1,001 | +0.2% | 32,300 | 149億6495万 | -3.1% |
| 03/16 | 1,001 | 1,007 | 990 | 999 | -0.4% | 46,400 | 149億3505万 | -3.2% |
| 03/13 | 1,008 | 1,008 | 996 | 1,003 | -0.99% | 57,300 | 149億9485万 | -2.72% |
| 03/12 | 1,035 | 1,035 | 1,005 | 1,013 | -2.13% | 38,100 | 151億4435万 | -1.65% |
| 03/11 | 1,039 | 1,047 | 1,034 | 1,035 | -0.38% | 36,800 | 154億7325万 | +0.68% |
| 03/10 | 1,020 | 1,041 | 1,009 | 1,039 | +3.9% | 61,200 | 155億3305万 | +1.37% |
| 03/09 | 995 | 1,000 | 971 | 1,000 | -3.19% | 143,500 | 149億5000万 | -2.34% |
| 03/06 | 1,026 | 1,043 | 1,021 | 1,033 | -1.15% | 42,800 | 154億4335万 | +0.88% |
| 03/05 | 1,043 | 1,057 | 1,030 | 1,045 | +3.98% | 64,200 | 156億2275万 | +2.05% |
| 02/26 | （IR情報）16:00 代表取締役の異動、組織変更および役員等の人事に関するお知らせ |
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。
