| 2026 |
| 09/15 | 1,373 | 1,390 | 1,373 | 1,390 | +0.51% | 200 | 17億2360万 | -4.07% |
| 09/14 | 1,363 | 1,383 | 1,363 | 1,383 | -0.72% | 1,000 | 17億1492万 | -4.88% |
| 09/11 | 1,380 | 1,393 | 1,380 | 1,393 | +0.51% | 1,600 | 17億2732万 | -4.72% |
| 09/10 | 1,384 | 1,412 | 1,382 | 1,386 | -0.36% | 2,200 | 17億1864万 | -5.59% |
| 09/09 | 1,409 | 1,418 | 1,391 | 1,391 | +0.07% | 1,100 | 17億2484万 | -5.82% |
| 09/08 | 1,400 | 1,400 | 1,384 | 1,390 | -0.71% | 900 | 17億2360万 | -6.33% |
| 09/07 | 1,397 | 1,410 | 1,379 | 1,400 | -0.5% | 5,000 | 17億3600万 | -6.17% |
| 09/04 | 1,432 | 1,432 | 1,372 | 1,407 | -2.7% | 2,400 | 17億4468万 | -6.01% |
| 09/03 | 1,423 | 1,449 | 1,423 | 1,446 | +1.62% | 1,000 | 17億9304万 | -3.79% |
| 09/02 | 1,420 | 1,436 | 1,378 | 1,423 | +0.07% | 3,400 | 17億6452万 | -5.45% |
| 09/01 | 1,437 | 1,437 | 1,418 | 1,422 | -2.2% | 3,900 | 17億6328万 | -5.39% |
| 08/31 | 1,433 | 1,457 | 1,433 | 1,454 | -0.34% | 700 | 18億296万 | -3.32% |
| 08/28 | 1,461 | 1,485 | 1,427 | 1,459 | -1.95% | 4,000 | 18億916万 | -3.06% |
| 08/27 | 1,506 | 1,506 | 1,431 | 1,488 | -1.13% | 3,700 | 18億4512万 | -1.26% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 6,100株（0.49%）-0.01%義務消失 |
| 08/26 | 1,492 | 1,505 | 1,492 | 1,505 | +1.28% | 600 | 18億6620万 | -0.4% |
| 08/25 | 1,446 | 1,486 | 1,441 | 1,486 | +1.16% | 2,000 | 18億4264万 | -1.72% |
| 08/24 | 1,480 | 1,491 | 1,450 | 1,469 | -1.41% | 5,600 | 18億2156万 | -2.52% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 6,200株（0.5%）再IN |
| 08/21 | 1,477 | 1,524 | 1,477 | 1,490 | -0.6% | 1,200 | 18億4760万 | -1.26% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 6,100株（0.49%）-0.06%義務消失 |
| 08/20 | 1,510 | 1,520 | 1,480 | 1,499 | +0.07% | 3,200 | 18億5876万 | -0.93% |
| 08/19 | 1,483 | 1,514 | 1,481 | 1,498 | -0.79% | 1,600 | 18億5752万 | -1.25% |
| 08/18 | 1,547 | 1,556 | 1,483 | 1,510 | -1.82% | 4,300 | 18億7240万 | -0.66% |
| 08/17 | 1,463 | 1,538 | 1,463 | 1,538 | +5.2% | 5,800 | 19億712万 | +0.85% |
| 08/14 | （IR情報）14:00 令和8年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/14 | 1,475 | 1,564 | 1,462 | 1,462 | +2.96% | 13,700 | 18億1288万 | -4.19% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 5,900株（0.47%）-0.05%義務消失 |
| 08/13 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 08/13 | 1,552 | 1,559 | 1,418 | 1,420 | -6.82% | 16,700 | 17億6080万 | -7.31% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 6,500株（0.52%）新規 |
| 08/12 | 1,506 | 1,544 | 1,503 | 1,524 | +0.4% | 1,900 | 18億8976万 | -0.97% |
| 08/10 | 1,560 | 1,560 | 1,518 | 1,518 | -2.69% | 2,100 | 18億8232万 | -1.81% |
| 08/07 | 1,563 | 1,563 | 1,546 | 1,560 | +1.1% | 3,100 | 19億3440万 | +0.65% |
| 08/06 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 08/06 | 1,604 | 1,604 | 1,541 | 1,543 | -4.52% | 3,000 | 19億1332万 | -0.52% |
| 08/05 | 1,583 | 1,631 | 1,583 | 1,616 | +2.08% | 6,800 | 20億384万 | +3.72% |
| 08/04 | 1,569 | 1,583 | 1,563 | 1,583 | +0.13% | 3,400 | 19億6292万 | +0.76% |
| 08/03 | 1,479 | 1,581 | 1,479 | 1,581 | +4.22% | 2,800 | 19億6044万 | +0.76% |
| 07/31 | 1,565 | 1,602 | 1,501 | 1,517 | -2.38% | 12,600 | 18億8108万 | -3.19% |
| 07/30 | （IR情報）14:30 上場維持基準の適合に関するお知らせ |
| 07/30 | 1,469 | 1,557 | 1,439 | 1,554 | +3.67% | 9,600 | 19億2696万 | -0.58% |
| 07/29 | 1,382 | 1,620 | 1,382 | 1,499 | +8.31% | 29,900 | 18億5876万 | -3.66% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 6,900株（0.55%）-0.5% |
| 07/28 | 1,403 | 1,415 | 1,351 | 1,384 | -3.35% | 6,700 | 17億1616万 | -10.36% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 13,100株（1.05%）-0.07% |
| 07/27 | 1,451 | 1,465 | 1,412 | 1,432 | -3.31% | 7,300 | 17億7568万 | -7.01% |
| 07/24 | 1,580 | 1,625 | 1,461 | 1,481 | -3.2% | 26,400 | 18億3644万 | -3.33% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 13,900株（1.12%）-0.1% |
| 07/23 | 1,580 | 1,580 | 1,517 | 1,530 | -2.17% | 3,600 | 18億9720万 | +0.53% |
| 07/22 | 1,591 | 1,591 | 1,462 | 1,564 | +0.84% | 12,400 | 19億3936万 | +3.64% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 15,200株（1.22%）+0.1% |
| 07/21 | 1,374 | 1,623 | 1,345 | 1,551 | +14.89% | 25,300 | 19億2324万 | +3.75% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 13,900株（1.12%）-0.08% |
| 07/17 | 1,508 | 1,508 | 1,237 | 1,350 | -11.18% | 23,700 | 16億7400万 | -8.91% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 14,900株（1.2%）+0.06% |
| 07/16 | 1,598 | 1,611 | 1,520 | 1,520 | -4.88% | 6,200 | 18億8480万 | +3.05% |
| 07/15 | 1,584 | 1,601 | 1,583 | 1,598 | +0.88% | 3,300 | 19億8152万 | +9.23% |
| 07/14 | 1,566 | 1,595 | 1,565 | 1,584 | +0.51% | 1,600 | 19億6416万 | +9.32% |
| 07/13 | 1,600 | 1,616 | 1,567 | 1,576 | -3.19% | 13,000 | 19億5424万 | +9.6% |
| 07/10 | 1,598 | 1,650 | 1,587 | 1,628 | +2.78% | 8,400 | 20億1872万 | +14.65% |
| 07/10 | （空売り報告）Nomura International plc 5,500株（0.44%）-0.14%義務消失 |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 14,200株（1.14%）-0.1% |
| 07/09 | 1,595 | 1,605 | 1,584 | 1,584 | -0.81% | 2,600 | 19億6416万 | +12.82% |
| 07/08 | 1,611 | 1,611 | 1,550 | 1,597 | -0.87% | 7,300 | 19億8028万 | +14.89% |
| 07/07 | 1,660 | 1,695 | 1,589 | 1,611 | -5.24% | 22,500 | 19億9764万 | +17.08% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 15,400株（1.24%）+0.18% |
| 07/06 | 1,616 | 1,732 | 1,550 | 1,700 | +5.2% | 20,100 | 21億800万 | +24.82% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 13,200株（1.06%）+0.24% |
| 07/03 | 1,557 | 1,619 | 1,489 | 1,616 | +2.8% | 22,600 | 20億384万 | +19.97% |
| 07/03 | （空売り報告）Nomura International plc 7,200株（0.58%）-0.29% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 10,200株（0.82%）+0.09% |
| 07/02 | 1,698 | 1,698 | 1,568 | 1,572 | -8.28% | 39,200 | 19億4928万 | +17.49% |
| 07/02 | （空売り報告）Nomura International plc 10,800株（0.87%）-0.08% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 9,100株（0.73%）再IN |
| 07/01 | （5%ルール）SpicyCompany（5.01%） |
| 07/01 | 2,004 | 2,268 | 1,692 | 1,714 | -11.56% | 184,600 | 21億2536万 | +29.07% |
| 07/01 | （空売り報告）Nomura International plc 11,900株（0.95%）再IN |
| 06/30 | 1,498 | 1,938 | 1,498 | 1,938 | +26.01% | 67,500 | 24億312万 | +48.96% |
| 06/29 | （5%ルール）松原明男（5.39%） |
| 06/29 | 1,544 | 1,547 | 1,455 | 1,538 | +0.85% | 12,200 | 19億712万 | +21.68% |
| 06/26 | 1,390 | 1,544 | 1,362 | 1,525 | +7.39% | 31,700 | 18億9100万 | +22.69% |
| 06/25 | 1,412 | 1,500 | 1,342 | 1,420 | +2.75% | 54,500 | 17億6080万 | +16.2% |
| 06/24 | 1,226 | 1,447 | 1,226 | 1,382 | +15.17% | 84,400 | 17億1368万 | +14.69% |
| 06/23 | 1,286 | 1,306 | 1,200 | 1,200 | -6.69% | 8,700 | 14億8800万 | +0.84% |
| 06/22 | 1,247 | 1,297 | 1,247 | 1,286 | +3.13% | 5,200 | 15億9464万 | +8.8% |
| 06/19 | 1,250 | 1,292 | 1,233 | 1,247 | +1.55% | 2,700 | 15億4628万 | +6.58% |
| 06/18 | 1,184 | 1,293 | 1,184 | 1,228 | +1.82% | 8,600 | 15億2272万 | +5.59% |
| 06/17 | 1,192 | 1,220 | 1,184 | 1,206 | +1.17% | 3,000 | 14億9544万 | +4.06% |
| 06/16 | 1,240 | 1,240 | 1,192 | 1,192 | -3.48% | 4,000 | 14億7808万 | +3.29% |
| 06/15 | 1,187 | 1,257 | 1,187 | 1,235 | +4.04% | 3,800 | 15億3140万 | +7.48% |
| 06/12 | 1,231 | 1,231 | 1,184 | 1,187 | -1.17% | 4,900 | 14億7188万 | +3.94% |
| 06/11 | 1,235 | 1,235 | 1,200 | 1,201 | -5.06% | 3,700 | 14億8924万 | +5.72% |
| 06/10 | 1,269 | 1,304 | 1,254 | 1,265 | -2.62% | 11,200 | 15億6860万 | +12.15% |
| 06/09 | 1,131 | 1,301 | 1,131 | 1,299 | +14.85% | 15,200 | 16億1076万 | +16.29% |
| 06/08 | 1,105 | 1,160 | 1,041 | 1,131 | -7.67% | 17,500 | 14億244万 | +2.35% |
| 06/05 | 1,228 | 1,250 | 1,216 | 1,225 | -0.16% | 1,900 | 15億1900万 | +11.46% |
| 06/04 | 1,246 | 1,249 | 1,216 | 1,227 | -1.68% | 4,800 | 15億2148万 | +12.57% |
| 06/03 | 1,250 | 1,343 | 1,215 | 1,248 | -2.5% | 21,700 | 15億4752万 | +15.56% |
| 06/02 | 1,280 | 1,287 | 1,220 | 1,280 | -2.29% | 35,200 | 15億8720万 | +19.63% |
| 06/02 | （空売り報告）Nomura International plc 4,900株（0.39%）-0.19%義務消失 |
| 06/01 | 1,450 | 1,615 | 1,215 | 1,310 | -5.76% | 185,100 | 16億2440万 | +23.7% |
| 06/01 | （空売り報告）Nomura International plc 7,200株（0.58%）新規 |
| 05/29 | 1,400 | 1,627 | 1,311 | 1,390 | +4.75% | 572,700 | 17億2360万 | +32.89% |
| 05/28 | 1,027 | 1,327 | 1,027 | 1,327 | +29.21% | 313,900 | 16億4548万 | +28.83% |
| 05/27 | 1,015 | 1,028 | 1,009 | 1,027 | -0.1% | 2,300 | 12億7348万 | +0.98% |
| 05/26 | （IR情報）14:00 投資有価証券売却に関するお知らせ(開示事項の経過報告) |
| 05/26 | 1,015 | 1,028 | 1,010 | 1,028 | +1.28% | 1,500 | 12億7472万 | +1.28% |
| 05/25 | 1,000 | 1,021 | 952 | 1,015 | +3.15% | 6,300 | 12億5860万 | +0.2% |
| 05/22 | 989 | 993 | 984 | 984 | -1.3% | 800 | 12億2016万 | -2.77% |
| 05/21 | 994 | 997 | 994 | 997 | -2.64% | 400 | 12億3628万 | -1.48% |
| 05/19 | （IR情報）14:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 05/19 | 998 | 1,026 | 998 | 1,024 | +2.2% | 500 | 12億6976万 | +1.19% |
| 05/18 | 971 | 1,002 | 971 | 1,002 | +2.87% | 8,800 | 12億4248万 | -0.79% |
| 05/15 | （IR情報）14:00 令和8年12月期第1四半期決算短信[日本基準](連結) |
| 05/15 | 1,080 | 1,090 | 974 | 974 | -9.81% | 10,400 | 12億776万 | -3.47% |
| 05/14 | 1,129 | 1,130 | 1,031 | 1,080 | -3.91% | 10,500 | 13億3920万 | +7.04% |
| 05/13 | 1,094 | 1,124 | 1,094 | 1,124 | +3.59% | 6,000 | 13億9376万 | +11.84% |
| 05/12 | 1,075 | 1,085 | 1,070 | 1,085 | +1.21% | 2,500 | 13億4540万 | +8.61% |
| 05/11 | 1,071 | 1,073 | 1,057 | 1,072 | +1.52% | 8,100 | 13億2928万 | +7.63% |
| 05/08 | 1,024 | 1,056 | 1,024 | 1,056 | +3.13% | 6,000 | 13億944万 | +6.34% |
| 05/07 | 1,007 | 1,024 | 990 | 1,024 | +2.4% | 6,600 | 12億6976万 | +3.43% |
| 05/01 | 990 | 1,000 | 990 | 1,000 | +0.81% | 9,400 | 12億4000万 | +1.21% |
| 04/30 | 995 | 999 | 980 | 992 | -0.3% | 4,000 | 12億3008万 | +0.4% |
| 04/28 | 1,006 | 1,007 | 986 | 995 | +0.4% | 4,400 | 12億3380万 | +0.61% |
| 04/27 | 1,004 | 1,004 | 974 | 991 | +0.1% | 8,100 | 12億2884万 | +0.2% |
| 04/24 | 988 | 1,002 | 988 | 990 | -0.1% | 1,100 | 12億2760万 | +0.1% |
| 04/23 | 997 | 1,010 | 985 | 991 | 0% | 5,400 | 12億2884万 | +0.1% |
| 04/22 | 984 | 999 | 984 | 991 | -0.3% | 1,200 | 12億2884万 | 0% |
| 04/21 | 985 | 994 | 970 | 994 | +0.91% | 2,800 | 12億3256万 | +0.3% |
| 04/20 | 992 | 1,005 | 985 | 985 | -1.3% | 1,300 | 12億2140万 | -0.61% |
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。
