| 2026 |
| 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）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% |
| 04/17 | 999 | 999 | 981 | 998 | +0.1% | 1,400 | 12億3752万 | +0.71% |
| 04/16 | 987 | 1,000 | 987 | 997 | +1.01% | 3,300 | 12億3628万 | +0.71% |
| 04/15 | 977 | 987 | 976 | 987 | -0.1% | 2,100 | 12億2388万 | -0.2% |
| 04/14 | 980 | 988 | 978 | 988 | +0.82% | 2,300 | 12億2512万 | 0% |
| 04/13 | 980 | 981 | 970 | 980 | 0% | 1,800 | 12億1520万 | -0.61% |
| 04/10 | 987 | 987 | 980 | 980 | -0.81% | 900 | 12億1520万 | -0.51% |
| 04/09 | 978 | 990 | 977 | 988 | +1.13% | 1,600 | 12億2512万 | +0.51% |
| 04/08 | 978 | 984 | 976 | 977 | -0.1% | 800 | 12億1148万 | -0.41% |
| 04/07 | 980 | 981 | 960 | 978 | -0.2% | 2,300 | 12億1272万 | -0.41% |
| 04/06 | 980 | 992 | 969 | 980 | -1.11% | 3,200 | 12億1520万 | -0.2% |
| 04/03 | 975 | 991 | 975 | 991 | +1.64% | 300 | 12億2884万 | +0.81% |
| 04/02 | 981 | 985 | 970 | 975 | -2.11% | 11,000 | 12億900万 | -0.71% |
| 04/01 | 995 | 1,001 | 986 | 996 | +0.1% | 1,900 | 12億3504万 | +1.63% |
| 03/31 | 983 | 995 | 979 | 995 | +1.02% | 2,200 | 12億3380万 | +1.84% |
| 03/30 | 975 | 985 | 972 | 985 | -0.3% | 2,100 | 12億2140万 | +1.23% |
| 03/27 | （IR情報）16:00 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 03/27 | 984 | 989 | 984 | 988 | -1.2% | 1,100 | 12億2512万 | +1.75% |
| 03/25 | 1,000 | 1,000 | 999 | 1,000 | 0% | 600 | 12億4000万 | +3.2% |
| 03/24 | 995 | 1,008 | 995 | 1,000 | +0.5% | 1,400 | 12億4000万 | +3.63% |
| 03/23 | 1,006 | 1,006 | 970 | 995 | -1.19% | 3,500 | 12億3380万 | +3.43% |
| 03/19 | 1,011 | 1,024 | 1,007 | 1,007 | -0.49% | 3,500 | 12億4868万 | +5.01% |
| 03/18 | 1,009 | 1,012 | 1,006 | 1,012 | +0.7% | 2,800 | 12億5488万 | +5.75% |
| 03/17 | 998 | 1,009 | 998 | 1,005 | +0.3% | 2,100 | 12億4620万 | +5.24% |
| 03/16 | 995 | 1,007 | 980 | 1,002 | +0.7% | 6,900 | 12億4248万 | +5.14% |
| 03/13 | 968 | 995 | 968 | 995 | +1.22% | 4,000 | 12億3380万 | +4.52% |
| 03/12 | 971 | 983 | 971 | 983 | +1.13% | 3,500 | 12億1892万 | +3.26% |
| 03/11 | 968 | 975 | 968 | 972 | +0.41% | 4,400 | 12億528万 | +2.1% |
| 03/10 | 958 | 968 | 955 | 968 | +1.89% | 4,000 | 12億32万 | +1.57% |
| 03/09 | 940 | 950 | 930 | 950 | 0% | 4,000 | 11億7800万 | -0.52% |
| 03/06 | 946 | 950 | 943 | 950 | 0% | 900 | 11億7800万 | -0.73% |
| 03/05 | 938 | 959 | 938 | 950 | +1.6% | 3,300 | 11億7800万 | -0.84% |
| 03/04 | 931 | 938 | 931 | 935 | 0% | 3,200 | 11億5940万 | -2.71% |
| 03/03 | 989 | 990 | 935 | 935 | -6.31% | 10,000 | 11億5940万 | -3.01% |
| 03/02 | 980 | 1,017 | 978 | 998 | +0.4% | 4,700 | 12億3752万 | +3.21% |
| 02/27 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 02/27 | 989 | 994 | 969 | 994 | +0.51% | 5,700 | 12億3256万 | +2.79% |
| 02/26 | 963 | 991 | 962 | 989 | +2.28% | 5,000 | 12億2636万 | +2.17% |
| 02/25 | 964 | 1,008 | 952 | 967 | +2.76% | 15,800 | 11億9908万 | -0.21% |
| 02/24 | 913 | 948 | 911 | 941 | +3.41% | 11,600 | 11億6684万 | -2.99% |
| 02/20 | 904 | 910 | 900 | 910 | +0.55% | 8,000 | 11億2840万 | -6.38% |
| 02/19 | 947 | 957 | 898 | 905 | -3.31% | 30,100 | 11億2220万 | -7.27% |
| 02/18 | 929 | 936 | 891 | 936 | +0.54% | 24,400 | 11億6064万 | -4.39% |
| 02/17 | 902 | 931 | 884 | 931 | +4.26% | 11,100 | 11億5444万 | -5.19% |
| 02/16 | （IR情報）18:30 令和7年12月期決算短信[日本基準](連結) |
| 02/16 | （IR情報）18:30 令和7年12月期通期連結業績予想値と実績値の差異及び特別利益、特別損失、法人税等調整額(損)の計上に関するお知らせ |
| 02/16 | （IR情報）18:30 配当予想の修正に関するお知らせ |
| 02/16 | 917 | 921 | 880 | 893 | -2.83% | 14,400 | 11億732万 | -9.34% |
| 02/13 | 933 | 933 | 918 | 919 | -1.5% | 800 | 11億3956万 | -7.27% |
| 02/12 | 951 | 953 | 925 | 933 | -1.89% | 9,400 | 11億5692万 | -6.51% |
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。
