| 2026 |
| 10/23 | 3,610 | 3,655 | 3,550 | 3,635 | +0.14% | 159,500 | - | -1.6% |
| 10/22 | 3,685 | 3,720 | 3,615 | 3,630 | -1.49% | 108,400 | - | -1.73% |
| 10/21 | 3,725 | 3,725 | 3,680 | 3,685 | 0% | 104,000 | - | -0.22% |
| 10/20 | 3,745 | 3,750 | 3,670 | 3,685 | -1.6% | 123,900 | - | -0.16% |
| 10/19 | 3,720 | 3,755 | 3,705 | 3,745 | -0.53% | 59,500 | - | +1.55% |
| 10/16 | 3,725 | 3,765 | 3,715 | 3,765 | +2.59% | 116,400 | - | +2.23% |
| 10/15 | 3,705 | 3,715 | 3,670 | 3,670 | -2% | 192,100 | - | -0.33% |
| 10/14 | 3,770 | 3,790 | 3,740 | 3,745 | -0.93% | 64,200 | - | +1.68% |
| 10/13 | 3,725 | 3,785 | 3,720 | 3,780 | +1.2% | 108,400 | - | +2.66% |
| 10/09 | 3,670 | 3,770 | 3,660 | 3,735 | +1.49% | 118,100 | - | +1.49% |
| 10/08 | （自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月18日～2026年12月30日) |
| 10/08 | 3,715 | 3,740 | 3,680 | 3,680 | -1.6% | 79,500 | - | -0.08% |
| 10/07 | 3,735 | 3,765 | 3,725 | 3,740 | -0.13% | 80,600 | - | +1.41% |
| 10/06 | 3,750 | 3,755 | 3,725 | 3,745 | -0.13% | 64,300 | - | +1.57% |
| 10/05 | 3,690 | 3,755 | 3,680 | 3,750 | +2.32% | 87,100 | - | +1.71% |
| 10/02 | 3,740 | 3,740 | 3,665 | 3,665 | -2.14% | 64,700 | - | -0.57% |
| 10/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 10/01 | 3,660 | 3,745 | 3,655 | 3,745 | +2.18% | 119,800 | - | +1.55% |
| 09/30 | 3,665 | 3,675 | 3,640 | 3,665 | +0.41% | 77,700 | - | -0.6% |
| 09/29 | 3,645 | 3,665 | 3,630 | 3,650 | +0.14% | 79,300 | - | -1.06% |
| 09/28 | 3,695 | 3,695 | 3,645 | 3,645 | -0.95% | 58,200 | - | -1.22% |
| 09/25 | 3,690 | 3,695 | 3,660 | 3,680 | 0% | 77,300 | - | -0.27% |
| 09/24 | 3,665 | 3,685 | 3,665 | 3,680 | +0.82% | 56,900 | - | -0.38% |
| 09/18 | 3,680 | 3,695 | 3,650 | 3,650 | -0.41% | 76,500 | - | -1.3% |
| 09/17 | 3,695 | 3,705 | 3,655 | 3,665 | -0.68% | 73,300 | - | -1% |
| 09/16 | 3,630 | 3,690 | 3,630 | 3,690 | +1.65% | 44,000 | - | -0.43% |
| 09/15 | 3,635 | 3,660 | 3,620 | 3,630 | -0.14% | 81,800 | - | -2.08% |
| 09/14 | 3,605 | 3,645 | 3,595 | 3,635 | +0.83% | 88,400 | - | -2% |
| 09/11 | 3,580 | 3,620 | 3,575 | 3,605 | -0.96% | 89,100 | - | -2.93% |
| 09/10 | 3,610 | 3,640 | 3,595 | 3,640 | +0.83% | 69,700 | - | -2.31% |
| 09/09 | 3,605 | 3,645 | 3,585 | 3,610 | 0% | 111,900 | - | -3.4% |
| 09/08 | 3,715 | 3,720 | 3,610 | 3,610 | -3.22% | 97,800 | - | -3.63% |
| 09/07 | 3,705 | 3,740 | 3,705 | 3,730 | +0.81% | 72,600 | - | -0.61% |
| 09/04 | 3,720 | 3,735 | 3,680 | 3,700 | -0.54% | 95,400 | - | -1.44% |
| 09/03 | （自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月18日～2026年12月30日) |
| 09/03 | 3,745 | 3,755 | 3,710 | 3,720 | -0.4% | 88,900 | - | -0.93% |
| 09/02 | 3,775 | 3,795 | 3,735 | 3,735 | -1.97% | 109,700 | - | -0.51% |
| 09/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 3,785 | 3,835 | 3,770 | 3,810 | +0.26% | 68,500 | - | +1.55% |
| 08/31 | 3,730 | 3,830 | 3,720 | 3,800 | +1.88% | 257,200 | - | +1.33% |
| 08/28 | 3,770 | 3,790 | 3,730 | 3,730 | -0.13% | 64,100 | - | -0.43% |
| 08/27 | 3,755 | 3,770 | 3,715 | 3,735 | +0.13% | 86,200 | - | -0.27% |
| 08/26 | 3,710 | 3,745 | 3,710 | 3,730 | +0.67% | 56,200 | - | -0.37% |
| 08/25 | 3,715 | 3,735 | 3,670 | 3,705 | -0.27% | 128,000 | - | -0.99% |
| 08/24 | 3,720 | 3,745 | 3,705 | 3,715 | -0.13% | 114,700 | - | -0.67% |
| 08/21 | 3,665 | 3,725 | 3,650 | 3,720 | +0.81% | 123,900 | - | -0.53% |
| 08/20 | 3,650 | 3,700 | 3,650 | 3,690 | +1.23% | 112,300 | - | -1.39% |
| 08/19 | 3,715 | 3,725 | 3,645 | 3,645 | -3.06% | 161,000 | - | -2.64% |
| 08/18 | 3,785 | 3,810 | 3,740 | 3,760 | -0.92% | 96,200 | - | +0.35% |
| 08/17 | 3,760 | 3,800 | 3,750 | 3,795 | +1.07% | 97,500 | - | +1.25% |
| 08/14 | 3,750 | 3,770 | 3,730 | 3,755 | +0.13% | 75,600 | - | +0.24% |
| 08/13 | 3,760 | 3,765 | 3,715 | 3,750 | +0.81% | 107,600 | - | +0.16% |
| 08/12 | 3,730 | 3,750 | 3,690 | 3,720 | +1.22% | 160,900 | - | -0.61% |
| 08/12 | （空売り報告）Diversified Select Opportunities, LLC 138,300株（0.5%）新規 |
| 08/10 | 3,705 | 3,780 | 3,675 | 3,675 | -2.39% | 168,000 | - | -1.84% |
| 08/07 | （IR情報）15:10 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/07 | （IR情報）15:10 自己株式取得に係る事項の決定に関するお知らせ |
| 08/07 | 3,915 | 3,955 | 3,660 | 3,765 | -3.71% | 215,700 | - | +0.43% |
| 08/06 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 08/06 | 3,945 | 3,990 | 3,885 | 3,910 | 0% | 120,400 | - | +4.32% |
| 08/05 | 3,895 | 3,940 | 3,890 | 3,910 | +1.96% | 109,500 | - | +4.49% |
| 08/04 | 3,815 | 3,880 | 3,795 | 3,835 | +1.05% | 112,400 | - | +2.68% |
| 08/03 | （IR情報）12:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/03 | 3,750 | 3,820 | 3,735 | 3,795 | +1.61% | 139,500 | - | +1.72% |
| 07/31 | 3,790 | 3,815 | 3,705 | 3,735 | +0.13% | 136,200 | - | +0.16% |
| 07/30 | 3,690 | 3,750 | 3,670 | 3,730 | +1.08% | 268,000 | - | -0.03% |
| 07/29 | 3,690 | 3,725 | 3,625 | 3,690 | 0% | 193,000 | - | -1.1% |
| 07/28 | 3,770 | 3,770 | 3,665 | 3,690 | -2.12% | 110,000 | - | -1.13% |
| 07/27 | 3,720 | 3,770 | 3,695 | 3,770 | +1.89% | 72,800 | - | +0.83% |
| 07/24 | 3,700 | 3,700 | 3,660 | 3,700 | 0% | 63,700 | - | -1.12% |
| 07/23 | 3,700 | 3,720 | 3,665 | 3,700 | 0% | 74,300 | - | -1.28% |
| 07/22 | 3,740 | 3,745 | 3,685 | 3,700 | +0.27% | 93,800 | - | -1.36% |
| 07/21 | 3,665 | 3,720 | 3,645 | 3,690 | +1.1% | 110,800 | - | -1.7% |
| 07/17 | 3,705 | 3,725 | 3,575 | 3,650 | -1.75% | 192,400 | - | -2.95% |
| 07/16 | 3,790 | 3,790 | 3,710 | 3,715 | -1.72% | 58,000 | - | -1.33% |
| 07/15 | 3,775 | 3,790 | 3,745 | 3,780 | +1.48% | 63,300 | - | +0.37% |
| 07/14 | 3,715 | 3,755 | 3,700 | 3,725 | +0.13% | 78,000 | - | -1.09% |
| 07/13 | 3,790 | 3,830 | 3,705 | 3,720 | -1.72% | 111,800 | - | -1.43% |
| 07/10 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 07/10 | 3,810 | 3,845 | 3,770 | 3,785 | +0.8% | 107,000 | - | +0.11% |
| 07/09 | 3,760 | 3,775 | 3,725 | 3,755 | +1.21% | 89,200 | - | -0.95% |
| 07/08 | 3,695 | 3,765 | 3,690 | 3,710 | 0% | 142,800 | - | -2.34% |
| 07/07 | 3,740 | 3,780 | 3,675 | 3,710 | -1.2% | 128,600 | - | -2.62% |
| 07/06 | 3,805 | 3,845 | 3,720 | 3,755 | -1.31% | 95,900 | - | -1.6% |
| 07/03 | 3,720 | 3,805 | 3,700 | 3,805 | +1.87% | 85,200 | - | -0.52% |
| 07/02 | 3,750 | 3,780 | 3,730 | 3,735 | -0.53% | 74,700 | - | -2.53% |
| 07/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 3,745 | 3,780 | 3,720 | 3,755 | +0.13% | 70,700 | - | -2.21% |
| 06/30 | 3,720 | 3,760 | 3,680 | 3,750 | +0.81% | 76,200 | - | -2.55% |
| 06/29 | 3,760 | 3,795 | 3,655 | 3,720 | -0.93% | 124,400 | - | -3.6% |
| 06/26 | 3,770 | 3,825 | 3,705 | 3,755 | -0.79% | 128,700 | - | -3.1% |
| 06/25 | 3,750 | 3,790 | 3,735 | 3,785 | +1.88% | 75,700 | - | -2.62% |
| 06/24 | 3,715 | 3,780 | 3,655 | 3,715 | -0.13% | 183,500 | - | -4.57% |
| 06/23 | 3,870 | 3,870 | 3,720 | 3,720 | -3.88% | 114,500 | - | -4.66% |
| 06/22 | 3,865 | 3,910 | 3,860 | 3,870 | +0.65% | 76,400 | - | -1.17% |
| 06/19 | 3,880 | 3,910 | 3,835 | 3,845 | -0.26% | 121,100 | - | -2.09% |
| 06/18 | 3,815 | 3,910 | 3,815 | 3,855 | +2.12% | 100,600 | - | -2.18% |
| 06/17 | 3,750 | 3,810 | 3,745 | 3,775 | -0.13% | 98,500 | - | -4.5% |
| 06/16 | 3,845 | 3,845 | 3,770 | 3,780 | -1.69% | 90,700 | - | -4.74% |
| 06/15 | 3,845 | 3,870 | 3,785 | 3,845 | +2.53% | 81,000 | - | -3.49% |
| 06/12 | 3,855 | 3,855 | 3,735 | 3,750 | +0.13% | 96,000 | - | -6.16% |
| 06/11 | 3,750 | 3,800 | 3,675 | 3,745 | -1.19% | 123,000 | - | -6.4% |
| 06/10 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 06/10 | 3,860 | 3,890 | 3,750 | 3,790 | -3.07% | 112,900 | - | -5.27% |
| 06/09 | 3,950 | 3,960 | 3,825 | 3,910 | +0.26% | 134,600 | - | -2.05% |
| 06/08 | 3,850 | 3,925 | 3,835 | 3,900 | -3.58% | 167,600 | - | -2.03% |
| 06/05 | 4,000 | 4,075 | 3,920 | 4,045 | +2.53% | 159,700 | - | +1.86% |
| 06/04 | 3,910 | 3,965 | 3,860 | 3,945 | -0.88% | 158,100 | - | -0.23% |
| 06/03 | 3,890 | 4,005 | 3,875 | 3,980 | +2.84% | 155,500 | - | +0.96% |
| 06/02 | 3,975 | 3,975 | 3,810 | 3,870 | -2.64% | 160,700 | - | -1.43% |
| 06/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,985 | 4,125 | 3,955 | 3,975 | -0.25% | 166,900 | - | +1.56% |
| 05/29 | 4,005 | 4,050 | 3,960 | 3,985 | +1.14% | 181,200 | - | +2.21% |
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。
