| 2026 |
| 06/22 | 369 | 370 | 360 | 361 | 0% | 10,000 | 40億4597万 | -4.5% |
| 06/19 | 381 | 381 | 361 | 361 | -5.25% | 20,100 | 40億4597万 | -5% |
| 06/18 | 383 | 383 | 366 | 381 | 0% | 27,900 | 42億7013万 | 0% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,141株（0.77%）-0.06% |
| 06/17 | （IR情報）15:30 2026年10月期第2四半期決算説明会レポート |
| 06/17 | 344 | 381 | 344 | 381 | +8.86% | 24,000 | 42億7013万 | -0.26% |
| 06/16 | （IR情報）17:00 2026年10月期 第２四半期決算説明会のアーカイブ配信実施に関するお知らせ |
| 06/16 | 350 | 357 | 320 | 350 | -5.41% | 91,400 | 39億2269万 | -8.85% |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期決算説明資料 |
| 06/15 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/15 | 376 | 385 | 357 | 370 | +0.54% | 33,800 | 41億4684万 | -4.15% |
| 06/12 | 381 | 385 | 365 | 368 | +0.82% | 29,400 | 41億2443万 | -5.15% |
| 06/12 | （空売り報告）野村證券 42,574株（0.37%）-0.13%義務消失 |
| 06/11 | 359 | 374 | 352 | 365 | +2.82% | 44,000 | 40億9081万 | -6.41% |
| 06/11 | （空売り報告）野村證券 56,074株（0.5%）-0.15% |
| 06/10 | 381 | 381 | 350 | 355 | -7.07% | 43,700 | 39億7873万 | -9.44% |
| 06/09 | 377 | 382 | 374 | 382 | +1.87% | 13,900 | 42億8134万 | -2.8% |
| 06/08 | 382 | 390 | 373 | 375 | -3.1% | 26,000 | 42億288万 | -4.82% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,041株（0.83%）+0.06% |
| 06/05 | 400 | 400 | 384 | 387 | -2.52% | 13,600 | 43億3737万 | -2.03% |
| 06/04 | 388 | 399 | 383 | 397 | +0.76% | 27,400 | 44億4945万 | +0.51% |
| 06/04 | （空売り報告）野村證券 73,874株（0.65%）-0.14% |
| 06/03 | 386 | 396 | 380 | 394 | +1.55% | 29,700 | 44億1583万 | -0.25% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,441株（0.77%）-0.03% |
| 06/02 | 377 | 395 | 370 | 388 | +2.11% | 37,200 | 43億4858万 | -2.02% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,841株（0.8%）+0.08% |
| 06/01 | 400 | 400 | 380 | 380 | -4.28% | 33,000 | 42億5892万 | -4.52% |
| 05/29 | 377 | 398 | 377 | 397 | +5.31% | 15,900 | 44億4945万 | -0.75% |
| 05/28 | 377 | 380 | 377 | 377 | -0.26% | 20,100 | 42億2530万 | -5.99% |
| 05/27 | 381 | 382 | 378 | 378 | -1.31% | 17,000 | 42億3651万 | -6.2% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,841株（0.72%）+0.11% |
| 05/26 | 385 | 388 | 381 | 383 | -1.03% | 26,600 | 42億9254万 | -5.43% |
| 05/26 | （空売り報告）野村證券 89,574株（0.79%）-0.01% |
| 05/25 | 393 | 395 | 382 | 387 | 0% | 28,300 | 43億3737万 | -4.68% |
| 05/25 | （空売り報告）野村證券 89,674株（0.8%）+0.09% |
| 05/22 | 384 | 388 | 380 | 387 | +1.84% | 15,100 | 43億3737万 | -4.91% |
| 05/21 | 384 | 395 | 380 | 380 | -0.78% | 13,800 | 42億5892万 | -6.86% |
| 05/20 | 388 | 391 | 382 | 383 | -2.3% | 17,800 | 42億9254万 | -6.59% |
| 05/19 | 392 | 400 | 388 | 392 | +0.26% | 18,100 | 43億9341万 | -4.85% |
| 05/18 | 404 | 406 | 388 | 391 | -4.17% | 23,400 | 43億8221万 | -5.56% |
| 05/15 | 406 | 412 | 398 | 408 | +0.49% | 12,700 | 45億7274万 | -1.69% |
| 05/14 | 407 | 408 | 398 | 406 | -0.73% | 29,200 | 45億5032万 | -2.4% |
| 05/13 | 407 | 415 | 407 | 409 | +0.99% | 42,300 | 45億8394万 | -1.92% |
| 05/12 | 415 | 419 | 405 | 405 | -3.34% | 19,500 | 45億3911万 | -3.11% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 69,141株（0.61%）+0.02% |
| 05/11 | 420 | 431 | 418 | 419 | -1.87% | 21,700 | 46億9602万 | 0% |
| 05/08 | 405 | 431 | 404 | 427 | +5.69% | 31,200 | 47億8568万 | +1.91% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,841株（0.59%）-0.01% |
| 05/07 | 402 | 415 | 402 | 404 | +1.25% | 20,700 | 45億2791万 | -3.58% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,441株（0.6%）+0.02% |
| 05/01 | （5%ルール）山本卓司（0.09%）カプセルコーポレーション（6.42%） |
| 05/01 | 392 | 403 | 392 | 399 | +1.79% | 23,300 | 44億7187万 | -5% |
| 04/30 | 400 | 400 | 392 | 392 | -2.24% | 27,000 | 43億9341万 | -7.11% |
| 04/28 | 388 | 405 | 388 | 401 | +2.82% | 19,700 | 44億9428万 | -5.65% |
| 04/27 | 402 | 407 | 388 | 390 | -3.94% | 46,800 | 43億7100万 | -8.45% |
| 04/24 | 410 | 413 | 405 | 406 | -1.93% | 34,800 | 45億5032万 | -5.14% |
| 04/23 | 425 | 428 | 412 | 414 | -2.82% | 22,900 | 46億3998万 | -3.5% |
| 04/22 | 427 | 431 | 423 | 426 | -0.93% | 13,500 | 47億7448万 | -1.16% |
| 04/21 | 424 | 439 | 424 | 430 | +0.94% | 20,300 | 48億1931万 | -0.46% |
| 04/20 | 422 | 433 | 417 | 426 | -0.23% | 33,500 | 47億7448万 | -1.62% |
| 04/20 | （空売り報告）野村證券 79,874株（0.71%）+0.03% |
| 04/17 | 421 | 432 | 417 | 427 | +1.18% | 24,200 | 47億8568万 | -1.61% |
| 04/16 | 420 | 427 | 420 | 422 | +1.44% | 7,500 | 47億2964万 | -3.21% |
| 04/15 | 424 | 429 | 416 | 416 | -0.24% | 34,800 | 46億6240万 | -4.81% |
| 04/14 | 415 | 422 | 415 | 417 | +0.48% | 33,300 | 46億7361万 | -5.01% |
| 04/13 | 418 | 418 | 410 | 415 | -2.58% | 33,700 | 46億5119万 | -5.68% |
| 04/10 | 437 | 437 | 417 | 426 | -2.52% | 31,600 | 47億7448万 | -3.62% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,641株（0.58%）-0.07% |
| 04/09 | 430 | 437 | 422 | 437 | +1.63% | 42,600 | 48億9776万 | -1.58% |
| 04/09 | （空売り報告）野村證券 76,374株（0.68%）+0.15% |
| 04/08 | 440 | 446 | 430 | 430 | 0% | 29,600 | 48億1931万 | -3.15% |
| 04/07 | 430 | 434 | 428 | 430 | +0.23% | 21,200 | 48億1931万 | -3.37% |
| 04/06 | 427 | 434 | 427 | 429 | -1.38% | 15,100 | 48億810万 | -3.81% |
| 04/03 | 429 | 441 | 429 | 435 | +1.4% | 10,500 | 48億7534万 | -2.9% |
| 04/02 | 432 | 438 | 427 | 429 | -0.69% | 51,700 | 48億810万 | -4.88% |
| 04/01 | （IR情報）15:30 当社子会社代表取締役の就任に関するお知らせ |
| 04/01 | 425 | 436 | 425 | 432 | +2.37% | 15,300 | 48億4172万 | -4.64% |
| 03/31 | 426 | 433 | 420 | 422 | +0.96% | 27,100 | 47億2964万 | -7.25% |
| 03/30 | 449 | 449 | 416 | 418 | -5.22% | 62,600 | 46億8481万 | -8.53% |
| 03/27 | 439 | 442 | 434 | 441 | 0% | 10,700 | 49億4259万 | -4.13% |
| 03/26 | 457 | 457 | 437 | 441 | -3.08% | 35,100 | 49億4259万 | -4.75% |
| 03/25 | 450 | 459 | 449 | 455 | +2.02% | 47,700 | 50億9950万 | -2.36% |
| 03/24 | 436 | 446 | 430 | 446 | +5.19% | 38,800 | 49億9863万 | -4.7% |
| 03/23 | 439 | 439 | 417 | 424 | -4.07% | 69,700 | 47億5206万 | -9.98% |
| 03/19 | 460 | 462 | 442 | 442 | -4.95% | 49,000 | 49億5380万 | -6.95% |
| 03/18 | 451 | 469 | 442 | 465 | +5.2% | 134,500 | 52億1158万 | -2.92% |
| 03/17 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/17 | （IR情報）15:30 (開示事項の経過)配当金の受領に伴う損益の計上に関するお知らせ |
| 03/17 | 453 | 468 | 442 | 442 | -1.12% | 104,800 | 49億5380万 | -8.11% |
| 03/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,941株（0.65%）+0.15% |
| 03/16 | 459 | 463 | 443 | 447 | -3.46% | 37,700 | 50億984万 | -7.45% |
| 03/13 | 451 | 466 | 451 | 463 | -0.64% | 41,800 | 51億8916万 | -4.73% |
| 03/12 | 462 | 477 | 461 | 466 | +0.87% | 33,200 | 52億2278万 | -4.7% |
| 03/11 | 463 | 472 | 461 | 462 | +0.65% | 17,000 | 51億7795万 | -5.91% |
| 03/10 | （5%ルール）（0%）（0%） |
| 03/10 | 450 | 465 | 442 | 459 | +2% | 26,800 | 51億4433万 | -6.9% |
| 03/09 | 453 | 457 | 441 | 450 | -4.05% | 28,300 | 50億4346万 | -9.27% |
| 03/06 | 470 | 475 | 454 | 469 | +1.08% | 44,400 | 52億5641万 | -5.82% |
| 03/05 | 446 | 470 | 446 | 464 | +5.69% | 47,400 | 52億37万 | -7.39% |
| 03/04 | 440 | 448 | 426 | 439 | -2.23% | 71,300 | 49億2018万 | -13.07% |
| 03/03 | 473 | 473 | 446 | 449 | -5.07% | 57,800 | 50億3225万 | -11.96% |
| 03/02 | 476 | 483 | 464 | 473 | -0.63% | 37,200 | 53億124万 | -8.33% |
| 02/27 | 486 | 502 | 476 | 476 | -2.66% | 45,200 | 53億3486万 | -8.46% |
| 02/26 | 475 | 497 | 475 | 489 | +1.88% | 23,500 | 54億8056万 | -6.86% |
| 02/25 | 486 | 491 | 477 | 480 | -0.21% | 30,400 | 53億7969万 | -9.26% |
| 02/24 | 494 | 494 | 476 | 481 | -2.24% | 35,000 | 53億9090万 | -9.76% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,086株（0.5%）再IN |
| 02/20 | 493 | 495 | 483 | 492 | -1.01% | 20,500 | 55億1418万 | -8.55% |
| 02/19 | 504 | 506 | 493 | 497 | -1.19% | 30,400 | 55億7022万 | -8.47% |
| 02/18 | 514 | 514 | 502 | 503 | -2.14% | 19,100 | 56億3747万 | -8.04% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,886株（0.49%）-0.06%義務消失 |
| 02/17 | 512 | 514 | 504 | 514 | +0.39% | 31,500 | 57億6075万 | -6.55% |
| 02/16 | 508 | 516 | 506 | 512 | +0.39% | 35,300 | 57億3834万 | -7.58% |
| 02/13 | 542 | 542 | 510 | 510 | -4.14% | 28,000 | 57億1592万 | -8.44% |
| 02/12 | 540 | 543 | 529 | 532 | -0.19% | 19,900 | 59億6249万 | -5% |
| 02/10 | 517 | 547 | 517 | 533 | +3.29% | 87,300 | 59億7370万 | -5.16% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,886株（0.55%）-0.13% |
| 02/09 | 513 | 536 | 501 | 516 | +2.58% | 96,800 | 57億8317万 | -8.51% |
| 02/06 | 520 | 520 | 503 | 503 | -4.19% | 31,100 | 56億3747万 | -11.13% |
| 02/05 | 523 | 536 | 522 | 525 | +0.38% | 24,700 | 58億8404万 | -7.89% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,486株（0.68%）-0.02% |
| 02/04 | 511 | 528 | 508 | 523 | +0.58% | 32,000 | 58億6162万 | -8.89% |
| 02/03 | 526 | 526 | 515 | 520 | +0.78% | 30,500 | 58億2800万 | -9.88% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,186株（0.7%）+0.02% |
| 02/02 | 535 | 535 | 516 | 516 | -1.71% | 34,100 | 57億8317万 | -11.19% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,986株（0.68%）-0.1% |
| 01/30 | 516 | 529 | 512 | 525 | +2.14% | 55,600 | 58億8404万 | -10.26% |
| 01/29 | 536 | 538 | 510 | 514 | -3.56% | 68,500 | 57億6075万 | -12.59% |
| 01/28 | 555 | 555 | 531 | 533 | -5.16% | 116,300 | 59億7370万 | -10.12% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,986株（0.78%）-0.07% |
| 01/27 | （IR情報）17:00 中期経営計画の策定に関するお知らせ |
| 01/27 | （IR情報）17:00 上場維持基準への適合に向けた計画に基づく進捗状況(改善期間入り) |
| 01/27 | 571 | 573 | 560 | 562 | -2.26% | 28,000 | 62億9872万 | -5.7% |
| 01/26 | 596 | 596 | 567 | 575 | -3.04% | 47,400 | 64億4442万 | -4.01% |
| 01/23 | （5%ルール）山本卓司（2.14%）カプセルコーポレーション（6.42%） |
| 01/23 | 595 | 597 | 586 | 593 | +1.02% | 27,500 | 66億4616万 | -1.17% |
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。
