| 2026 |
| 10/23 | 5,650 | 5,680 | 5,530 | 5,580 | -1.59% | 79,400 | - | +3.58% |
| 10/22 | 5,620 | 5,750 | 5,600 | 5,670 | +1.98% | 67,500 | - | +5.82% |
| 10/21 | 5,610 | 5,640 | 5,530 | 5,560 | -0.36% | 54,700 | - | +4.55% |
| 10/21 | （空売り報告）大和証券 291,061株（1.3%）+0.1% |
| 10/20 | 5,700 | 5,700 | 5,560 | 5,580 | -2.11% | 58,000 | - | +5.6% |
| 10/19 | （IR情報）15:30 主要株主の異動に関するお知らせ |
| 10/19 | 5,740 | 5,770 | 5,640 | 5,700 | -1.89% | 62,300 | - | +8.63% |
| 10/16 | 5,700 | 5,910 | 5,690 | 5,810 | +3.01% | 77,300 | - | +11.52% |
| 10/15 | 5,630 | 5,690 | 5,590 | 5,640 | -0.35% | 118,000 | - | +9.03% |
| 10/15 | （空売り報告）大和証券 267,961株（1.2%）+0.09% |
| 10/14 | 5,660 | 5,780 | 5,610 | 5,660 | -0.53% | 45,000 | - | +10.01% |
| 10/13 | 5,790 | 5,820 | 5,670 | 5,690 | -0.52% | 57,700 | - | +11.2% |
| 10/09 | 5,580 | 5,770 | 5,510 | 5,720 | +2.88% | 90,900 | - | +12.47% |
| 10/09 | （空売り報告）大和証券 248,539株（1.11%）+0.09% |
| 10/08 | 5,510 | 5,590 | 5,450 | 5,560 | +0.36% | 65,200 | - | +9.88% |
| 10/07 | 5,430 | 5,540 | 5,430 | 5,540 | +0.18% | 77,800 | - | +9.86% |
| 10/07 | （空売り報告）大和証券 228,639株（1.02%）+0.1% |
| 10/06 | 5,440 | 5,530 | 5,440 | 5,530 | +0.36% | 66,000 | - | +9.96% |
| 10/05 | 5,380 | 5,550 | 5,310 | 5,510 | +2.61% | 88,300 | - | +10.02% |
| 10/05 | （空売り報告）大和証券 205,939株（0.92%）+0.05% |
| 10/02 | 5,300 | 5,480 | 5,280 | 5,370 | +3.27% | 154,900 | - | +7.68% |
| 10/02 | （空売り報告）大和証券 194,139株（0.87%）+0.17% |
| 10/01 | 5,110 | 5,200 | 5,080 | 5,200 | +1.96% | 56,900 | - | +4.65% |
| 09/30 | 5,110 | 5,130 | 5,010 | 5,100 | -0.39% | 76,800 | - | +2.84% |
| 09/29 | 5,030 | 5,140 | 5,020 | 5,120 | +0.2% | 78,300 | - | +3.37% |
| 09/28 | 5,150 | 5,190 | 5,090 | 5,110 | -0.39% | 182,000 | - | +3.32% |
| 09/28 | （空売り報告）大和証券 157,639株（0.7%）+0.08% |
| 09/25 | 5,140 | 5,180 | 5,100 | 5,130 | 0% | 86,600 | - | +3.93% |
| 09/24 | 5,030 | 5,160 | 5,030 | 5,130 | +2.19% | 132,900 | - | +4.1% |
| 09/18 | 5,010 | 5,130 | 5,010 | 5,020 | +0.2% | 134,900 | - | +2.01% |
| 09/18 | （空売り報告）大和証券 138,039株（0.62%）+0.12% |
| 09/17 | 4,900 | 5,040 | 4,900 | 5,010 | +2.35% | 66,400 | - | +1.83% |
| 09/16 | 4,850 | 4,935 | 4,835 | 4,895 | +0.93% | 49,600 | - | -0.45% |
| 09/15 | 4,855 | 4,885 | 4,815 | 4,850 | 0% | 62,300 | - | -1.4% |
| 09/15 | （空売り報告）大和証券 111,402株（0.5%）新規 |
| 09/14 | 4,700 | 4,875 | 4,700 | 4,850 | +4.19% | 62,800 | - | -1.5% |
| 09/11 | 4,625 | 4,700 | 4,625 | 4,655 | -1.27% | 43,900 | - | -5.46% |
| 09/10 | 4,645 | 4,735 | 4,645 | 4,715 | +0.96% | 41,600 | - | -4.48% |
| 09/09 | 4,700 | 4,730 | 4,660 | 4,670 | -1.89% | 39,500 | - | -5.52% |
| 09/08 | 4,845 | 4,875 | 4,755 | 4,760 | -2.86% | 36,500 | - | -3.72% |
| 09/07 | 4,880 | 4,920 | 4,835 | 4,900 | -0.61% | 50,600 | - | -0.87% |
| 09/04 | 5,010 | 5,010 | 4,930 | 4,930 | -0.8% | 41,400 | - | -0.22% |
| 09/03 | 4,940 | 5,010 | 4,890 | 4,970 | +1.22% | 66,900 | - | +0.65% |
| 09/02 | 4,980 | 5,000 | 4,905 | 4,910 | -3.16% | 57,600 | - | -0.51% |
| 09/01 | 5,140 | 5,150 | 5,040 | 5,070 | -1.36% | 44,800 | - | +2.88% |
| 08/31 | 5,180 | 5,220 | 5,140 | 5,140 | -0.77% | 38,700 | - | +4.64% |
| 08/28 | 5,050 | 5,190 | 5,020 | 5,180 | +3.39% | 89,700 | - | +5.97% |
| 08/27 | 5,040 | 5,040 | 4,970 | 5,010 | +0.6% | 46,700 | - | +3.02% |
| 08/26 | 4,990 | 5,030 | 4,950 | 4,980 | +1.01% | 44,200 | - | +2.77% |
| 08/25 | 4,920 | 4,980 | 4,885 | 4,930 | -0.4% | 56,600 | - | +2.11% |
| 08/24 | 4,985 | 5,050 | 4,935 | 4,950 | +0.2% | 35,500 | - | +2.85% |
| 08/21 | 4,950 | 4,965 | 4,925 | 4,940 | -0.3% | 30,700 | - | +2.9% |
| 08/20 | 4,900 | 4,970 | 4,890 | 4,955 | +2.27% | 36,400 | - | +3.49% |
| 08/19 | 4,935 | 4,935 | 4,830 | 4,845 | -1.62% | 35,400 | - | +1.42% |
| 08/18 | 4,955 | 4,985 | 4,900 | 4,925 | -0.61% | 27,800 | - | +3.23% |
| 08/17 | 4,960 | 5,040 | 4,955 | 4,955 | -0.9% | 27,200 | - | +4.01% |
| 08/14 | 4,955 | 5,040 | 4,940 | 5,000 | +1.11% | 31,300 | - | +5.17% |
| 08/13 | 4,975 | 4,975 | 4,855 | 4,945 | +0.1% | 43,000 | - | +4.26% |
| 08/12 | 4,975 | 5,030 | 4,930 | 4,940 | -0.7% | 36,100 | - | +4.26% |
| 08/10 | 4,880 | 5,010 | 4,850 | 4,975 | +2.37% | 33,000 | - | +5.16% |
| 08/07 | 4,920 | 4,930 | 4,845 | 4,860 | -1.72% | 40,700 | - | +2.97% |
| 08/06 | 4,900 | 5,020 | 4,840 | 4,945 | +0.92% | 68,300 | - | +4.9% |
| 08/05 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 4,745 | 4,960 | 4,725 | 4,900 | +4.81% | 177,200 | - | +4.26% |
| 08/04 | 4,755 | 4,770 | 4,640 | 4,675 | -1.68% | 68,000 | - | -0.28% |
| 08/03 | 4,805 | 4,870 | 4,710 | 4,755 | -1.65% | 49,700 | - | +1.45% |
| 07/31 | 4,795 | 4,835 | 4,625 | 4,835 | -0.62% | 84,300 | - | +3.38% |
| 07/30 | 4,885 | 4,945 | 4,845 | 4,865 | -0.41% | 53,200 | - | +4.35% |
| 07/29 | 4,750 | 4,910 | 4,735 | 4,885 | +3.06% | 80,900 | - | +5.14% |
| 07/28 | 4,685 | 4,740 | 4,655 | 4,740 | +1.28% | 44,400 | - | +2.31% |
| 07/27 | 4,595 | 4,700 | 4,565 | 4,680 | +3.08% | 38,800 | - | +1.15% |
| 07/24 | 4,515 | 4,555 | 4,475 | 4,540 | -0.11% | 29,300 | - | -1.69% |
| 07/23 | 4,560 | 4,585 | 4,530 | 4,545 | -0.87% | 29,600 | - | -1.54% |
| 07/22 | 4,540 | 4,595 | 4,495 | 4,585 | +0.99% | 45,200 | - | -0.61% |
| 07/21 | 4,600 | 4,620 | 4,540 | 4,540 | 0% | 37,700 | - | -1.48% |
| 07/17 | 4,640 | 4,655 | 4,505 | 4,540 | -2.26% | 36,400 | - | -1.41% |
| 07/16 | 4,670 | 4,690 | 4,630 | 4,645 | +0.43% | 31,900 | - | +0.89% |
| 07/15 | 4,680 | 4,690 | 4,600 | 4,625 | -1.18% | 45,700 | - | +0.57% |
| 07/14 | 4,695 | 4,755 | 4,675 | 4,680 | -0.21% | 28,500 | - | +1.78% |
| 07/13 | 4,775 | 4,775 | 4,665 | 4,690 | -1.16% | 26,000 | - | +2.09% |
| 07/10 | 4,780 | 4,800 | 4,710 | 4,745 | +0.53% | 38,500 | - | +3.38% |
| 07/09 | 4,720 | 4,750 | 4,695 | 4,720 | 0% | 36,700 | - | +2.92% |
| 07/08 | 4,825 | 4,855 | 4,720 | 4,720 | -2.18% | 45,400 | - | +2.97% |
| 07/07 | 4,800 | 4,865 | 4,775 | 4,825 | +1.47% | 30,100 | - | +5.3% |
| 07/06 | 4,740 | 4,785 | 4,730 | 4,755 | +0.96% | 31,300 | - | +3.91% |
| 07/03 | 4,775 | 4,795 | 4,710 | 4,710 | -0.11% | 44,400 | - | +2.95% |
| 07/02 | 4,655 | 4,735 | 4,640 | 4,715 | +2.61% | 53,400 | - | +3.11% |
| 07/01 | 4,580 | 4,645 | 4,560 | 4,595 | 0% | 41,200 | - | +0.48% |
| 06/30 | 4,645 | 4,735 | 4,595 | 4,595 | -0.97% | 90,800 | - | +0.31% |
| 06/29 | 4,555 | 4,670 | 4,555 | 4,640 | +3% | 66,300 | - | +1.07% |
| 06/26 | 4,470 | 4,515 | 4,460 | 4,505 | +0.78% | 37,200 | - | -2.07% |
| 06/25 | 4,475 | 4,505 | 4,440 | 4,470 | 0% | 44,500 | - | -3.08% |
| 06/24 | 4,605 | 4,605 | 4,470 | 4,470 | -1.97% | 38,100 | - | -3.37% |
| 06/23 | 4,570 | 4,600 | 4,495 | 4,560 | -0.22% | 66,600 | - | -1.7% |
| 06/22 | 4,460 | 4,635 | 4,430 | 4,570 | +2.47% | 72,600 | - | -1.68% |
| 06/19 | 4,470 | 4,475 | 4,400 | 4,460 | -0.78% | 54,300 | - | -4.09% |
| 06/18 | 4,455 | 4,500 | 4,450 | 4,495 | +0.45% | 33,200 | - | -3.42% |
| 06/17 | 4,460 | 4,545 | 4,460 | 4,475 | +0.45% | 54,200 | - | -3.83% |
| 06/16 | 4,435 | 4,455 | 4,395 | 4,455 | -0.45% | 48,300 | - | -4.21% |
| 06/15 | 4,535 | 4,535 | 4,450 | 4,475 | -0.78% | 47,900 | - | -3.83% |
| 06/12 | 4,510 | 4,545 | 4,495 | 4,510 | -0.22% | 41,400 | - | -3.11% |
| 06/11 | 4,595 | 4,605 | 4,510 | 4,520 | -1.63% | 33,400 | - | -2.92% |
| 06/10 | 4,545 | 4,625 | 4,545 | 4,595 | +0.44% | 26,400 | - | -1.2% |
| 06/09 | 4,600 | 4,635 | 4,550 | 4,575 | -0.65% | 45,700 | - | -1.44% |
| 06/08 | 4,640 | 4,715 | 4,585 | 4,605 | -0.75% | 57,900 | - | -0.67% |
| 06/05 | 4,680 | 4,730 | 4,620 | 4,640 | -0.43% | 28,200 | - | +0.22% |
| 06/04 | 4,650 | 4,675 | 4,590 | 4,660 | -0.43% | 31,600 | - | +0.78% |
| 06/03 | 4,660 | 4,700 | 4,560 | 4,680 | +0.43% | 69,700 | - | +1.45% |
| 06/02 | 4,705 | 4,705 | 4,620 | 4,660 | -1.58% | 101,600 | - | +1.24% |
| 06/01 | 4,720 | 4,810 | 4,705 | 4,735 | +1.72% | 56,000 | - | +3.05% |
| 05/29 | 4,745 | 4,825 | 4,655 | 4,655 | -1.59% | 49,800 | - | +1.57% |
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。
