| 2026 |
| 03/06 | 218 | 218 | 216 | 218 | +0.46% | 5,100 | 24億5510万 | +0.93% |
| 03/05 | 215 | 217 | 215 | 217 | +0.93% | 4,300 | 24億4384万 | +0.46% |
| 03/04 | 215 | 217 | 212 | 215 | 0% | 22,700 | 24億2132万 | -0.46% |
| 03/03 | 219 | 219 | 215 | 215 | -1.83% | 29,400 | 24億2132万 | -0.46% |
| 03/02 | 219 | 225 | 217 | 219 | -0.9% | 9,800 | 24億6637万 | +1.39% |
| 02/27 | 226 | 226 | 216 | 221 | -1.34% | 37,500 | 24億8889万 | +2.31% |
| 02/26 | 218 | 227 | 215 | 224 | +4.19% | 41,000 | 25億2268万 | +4.19% |
| 02/25 | 215 | 218 | 215 | 215 | 0% | 17,800 | 24億2132万 | 0% |
| 02/24 | 216 | 216 | 213 | 215 | 0% | 16,200 | 24億2132万 | 0% |
| 02/20 | 215 | 218 | 213 | 215 | +0.94% | 13,800 | 24億2132万 | 0% |
| 02/19 | 214 | 214 | 213 | 213 | -0.47% | 7,500 | 23億9879万 | -0.93% |
| 02/18 | 214 | 215 | 214 | 214 | 0% | 5,800 | 24億1006万 | -0.47% |
| 02/17 | 214 | 215 | 214 | 214 | -0.47% | 8,200 | 24億1006万 | -0.47% |
| 02/16 | 215 | 216 | 214 | 215 | 0% | 10,800 | 24億2132万 | -0.46% |
| 02/13 | 214 | 215 | 213 | 215 | +0.47% | 7,800 | 24億2132万 | -0.46% |
| 02/13 | （空売り報告）大和証券 53,900株（0.47%）-0.11%義務消失 |
| 02/12 | 216 | 216 | 213 | 214 | -1.38% | 28,100 | 24億1006万 | -0.47% |
| 02/10 | 215 | 217 | 214 | 217 | +0.93% | 14,800 | 24億4384万 | +0.93% |
| 02/09 | 214 | 216 | 214 | 215 | -0.46% | 7,700 | 24億2132万 | 0% |
| 02/06 | 216 | 217 | 214 | 216 | +0.47% | 4,800 | 24億3258万 | +0.47% |
| 02/05 | 215 | 216 | 214 | 215 | -0.46% | 2,200 | 24億2132万 | +0.47% |
| 02/04 | 215 | 216 | 213 | 216 | 0% | 10,400 | 24億3258万 | +0.93% |
| 02/03 | 217 | 217 | 213 | 216 | -0.46% | 7,300 | 24億3258万 | +1.41% |
| 02/02 | 217 | 217 | 212 | 217 | +0.46% | 28,200 | 24億4384万 | +1.88% |
| 01/30 | 215 | 216 | 214 | 216 | +0.47% | 4,000 | 24億3258万 | +1.41% |
| 01/29 | 213 | 218 | 212 | 215 | +0.94% | 15,200 | 24億2132万 | +1.42% |
| 01/29 | （空売り報告）大和証券 66,300株（0.58%）-0.1% |
| 01/28 | 216 | 216 | 212 | 213 | -0.93% | 7,900 | 23億9879万 | +0.47% |
| 01/27 | 215 | 215 | 213 | 215 | +0.47% | 1,400 | 24億2132万 | +1.42% |
| 01/26 | 218 | 218 | 213 | 214 | -0.47% | 15,200 | 24億1006万 | +0.94% |
| 01/23 | 214 | 217 | 213 | 215 | +0.94% | 21,400 | 24億2132万 | +1.9% |
| 01/22 | 213 | 215 | 212 | 213 | -0.47% | 19,600 | 23億9879万 | +0.95% |
| 01/22 | （空売り報告）大和証券 77,200株（0.68%）-0.12% |
| 01/21 | 214 | 214 | 212 | 214 | 0% | 2,600 | 24億1006万 | +1.42% |
| 01/20 | 212 | 214 | 212 | 214 | +0.94% | 13,800 | 24億1006万 | +1.42% |
| 01/19 | 214 | 215 | 212 | 212 | -0.93% | 13,300 | 23億8753万 | +0.47% |
| 01/16 | 217 | 217 | 214 | 214 | -0.93% | 15,300 | 24億1006万 | +1.9% |
| 01/15 | 218 | 218 | 212 | 216 | -2.7% | 56,900 | 24億3258万 | +2.86% |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 222 | 225 | 220 | 222 | +0.45% | 41,700 | 25億15万 | +5.71% |
| 01/13 | 222 | 222 | 219 | 221 | +0.91% | 29,300 | 24億8889万 | +5.24% |
| 01/13 | （空売り報告）大和証券 91,200株（0.8%）-0.12% |
| 01/09 | 216 | 220 | 216 | 219 | +1.86% | 24,300 | 24億6637万 | +4.78% |
| 01/08 | 213 | 217 | 212 | 215 | +0.94% | 21,800 | 24億2132万 | +2.87% |
| 01/07 | 211 | 214 | 209 | 213 | +0.47% | 31,800 | 23億9879万 | +1.91% |
| 01/07 | （空売り報告）大和証券 103,800株（0.92%）-0.1% |
| 01/06 | 208 | 212 | 208 | 212 | +1.92% | 15,500 | 23億8753万 | +1.44% |
| 01/05 | 207 | 208 | 204 | 208 | +1.96% | 38,200 | 23億4248万 | -0.48% |
| 01/05 | （空売り報告）大和証券 115,700株（1.02%）-0.1% |
| 2025 |
| 12/30 | 203 | 206 | 202 | 204 | -0.97% | 55,400 | 22億9744万 | -2.39% |
| 12/29 | 207 | 208 | 205 | 206 | +0.49% | 33,300 | 23億1996万 | -1.44% |
| 12/26 | 205 | 208 | 205 | 205 | -0.97% | 41,600 | 23億870万 | -1.91% |
| 12/25 | 207 | 209 | 206 | 207 | +0.49% | 43,900 | 23億3122万 | -0.96% |
| 12/24 | 208 | 209 | 206 | 206 | 0% | 56,800 | 23億1996万 | -1.44% |
| 12/24 | （空売り報告）大和証券 127,200株（1.12%）-0.18% |
| 12/23 | 207 | 210 | 206 | 206 | -0.96% | 64,400 | 23億1996万 | -1.44% |
| 12/22 | 207 | 210 | 207 | 208 | +0.48% | 45,200 | 23億4248万 | -0.48% |
| 12/19 | 209 | 209 | 206 | 207 | -0.96% | 11,600 | 23億3122万 | -0.96% |
| 12/18 | 206 | 209 | 206 | 209 | 0% | 21,600 | 23億5375万 | 0% |
| 12/17 | 208 | 209 | 208 | 209 | 0% | 7,500 | 23億5375万 | 0% |
| 12/17 | （空売り報告）大和証券 147,300株（1.3%）-0.11% |
| 12/16 | 208 | 211 | 207 | 209 | +0.48% | 31,100 | 23億5375万 | 0% |
| 12/15 | 211 | 211 | 207 | 208 | 0% | 23,000 | 23億4248万 | -0.48% |
| 12/12 | 210 | 210 | 208 | 208 | -0.48% | 10,400 | 23億4248万 | -0.48% |
| 12/11 | 212 | 212 | 209 | 209 | -0.95% | 17,000 | 23億5375万 | 0% |
| 12/11 | （空売り報告）大和証券 159,200株（1.41%）-0.1% |
| 12/10 | 209 | 211 | 208 | 211 | +0.48% | 12,700 | 23億7627万 | +0.96% |
| 12/09 | 212 | 212 | 207 | 210 | 0% | 51,300 | 23億6501万 | +0.48% |
| 12/09 | （空売り報告）大和証券 170,700株（1.51%）-0.14% |
| 12/08 | 211 | 212 | 208 | 210 | -0.47% | 24,400 | 23億6501万 | +0.48% |
| 12/05 | 210 | 212 | 208 | 211 | +0.48% | 17,600 | 23億7627万 | +0.96% |
| 12/04 | 209 | 215 | 207 | 210 | +0.96% | 29,600 | 23億6501万 | +0.48% |
| 12/03 | 211 | 211 | 207 | 208 | -1.42% | 32,700 | 23億4248万 | -0.48% |
| 12/02 | 214 | 215 | 210 | 211 | -1.86% | 19,200 | 23億7627万 | +0.48% |
| 12/02 | （空売り報告）大和証券 186,700株（1.65%）-0.11% |
| 12/01 | 218 | 218 | 212 | 215 | -0.46% | 26,700 | 24億2132万 | +2.38% |
| 11/28 | 213 | 218 | 209 | 216 | +0.93% | 30,300 | 24億3258万 | +2.37% |
| 11/27 | （IR情報）16:00 支配株主等に関する事項について |
| 11/27 | 208 | 214 | 207 | 214 | +1.42% | 28,000 | 24億1006万 | +1.42% |
| 11/26 | 204 | 224 | 204 | 211 | +3.94% | 274,200 | 23億7627万 | -0.94% |
| 11/26 | （空売り報告）大和証券 198,700株（1.76%）+0.11% |
| 11/25 | 207 | 211 | 203 | 203 | -0.98% | 29,200 | 22億8617万 | -4.69% |
| 11/21 | 205 | 206 | 204 | 205 | 0% | 21,000 | 23億870万 | -4.21% |
| 11/20 | 206 | 206 | 203 | 205 | -0.49% | 38,500 | 23億870万 | -4.21% |
| 11/19 | 205 | 207 | 204 | 206 | +0.49% | 28,700 | 23億1996万 | -4.63% |
| 11/18 | 210 | 210 | 205 | 205 | -0.97% | 10,000 | 23億870万 | -5.53% |
| 11/17 | 208 | 209 | 205 | 207 | 0% | 23,300 | 23億3122万 | -5.05% |
| 11/14 | 212 | 212 | 207 | 207 | -2.36% | 13,300 | 23億3122万 | -5.48% |
| 11/13 | 210 | 213 | 210 | 212 | +0.95% | 8,500 | 23億8753万 | -3.64% |
| 11/12 | 213 | 215 | 210 | 210 | -1.41% | 13,800 | 23億6501万 | -4.98% |
| 11/12 | （空売り報告）大和証券 186,000株（1.65%）+0.11% |
| 11/11 | 211 | 215 | 211 | 213 | +1.91% | 42,700 | 23億9879万 | -4.05% |
| 11/10 | 208 | 210 | 207 | 209 | +0.97% | 24,300 | 23億5375万 | -6.28% |
| 11/07 | 204 | 208 | 203 | 207 | +1.97% | 39,600 | 23億3122万 | -7.59% |
| 11/07 | （空売り報告）大和証券 173,800株（1.54%）+0.14% |
| 11/06 | 207 | 209 | 201 | 203 | -2.4% | 88,200 | 22億8617万 | -9.78% |
| 11/05 | 212 | 212 | 205 | 208 | -1.89% | 94,500 | 23億4248万 | -8.37% |
| 11/05 | （空売り報告）大和証券 158,400株（1.4%）+0.21% |
| 11/04 | 212 | 215 | 210 | 212 | +0.47% | 22,700 | 23億8753万 | -7.02% |
| 10/31 | 209 | 215 | 209 | 211 | +1.44% | 42,600 | 23億7627万 | -8.26% |
| 10/31 | （空売り報告）大和証券 135,100株（1.19%）+0.11% |
| 10/30 | 211 | 212 | 205 | 208 | +0.97% | 61,200 | 23億4248万 | -9.96% |
| 10/29 | 220 | 221 | 204 | 206 | -5.94% | 196,400 | 23億1996万 | -11.21% |
| 10/29 | （空売り報告）大和証券 122,600株（1.08%）+0.1% |
| 10/28 | 222 | 225 | 218 | 219 | -0.45% | 104,300 | 24億6637万 | -6.41% |
| 10/28 | （空売り報告）大和証券 111,200株（0.98%）+0.15% |
| 10/27 | 225 | 229 | 220 | 220 | -2.22% | 127,300 | 24億7763万 | -6.38% |
| 10/24 | 230 | 230 | 224 | 225 | -0.88% | 76,800 | 25億3394万 | -4.66% |
| 10/23 | 230 | 233 | 226 | 227 | -2.99% | 205,700 | 25億5646万 | -4.22% |
| 10/23 | （空売り報告）大和証券 93,500株（0.83%）+0.13% |
| 10/23 | （空売り報告）UBS AG 47,354株（0.42%）-0.13%義務消失 |
| 10/23 | （空売り報告）Nomura International plc 48,700株（0.43%）-0.09%義務消失 |
| 10/22 | 244 | 260 | 234 | 234 | -5.65% | 639,800 | 26億3530万 | -1.68% |
| 10/22 | （空売り報告）UBS AG 62,754株（0.55%）新規 |
| 10/22 | （空売り報告）Nomura International plc 59,200株（0.52%）再IN |
| 10/21 | 222 | 281 | 222 | 248 | +11.71% | 3,612,000 | 27億9296万 | +3.77% |
| 10/20 | 216 | 225 | 216 | 222 | +3.74% | 31,800 | 25億15万 | -7.11% |
| 10/17 | 220 | 221 | 213 | 214 | -4.04% | 81,000 | 24億1006万 | -11.2% |
| 10/16 | 231 | 231 | 222 | 223 | -4.29% | 75,000 | 25億1141万 | -8.23% |
| 10/15 | （IR情報）16:30 2025年8月期通期決算説明資料 |
| 10/15 | （IR情報）16:00 2025年8月期通期決算短信〔日本基準〕(連結) |
| 10/15 | （IR情報）16:00 特別損失(減損損失)の計上及び通期業績予想と実績の差異に関するお知らせ |
| 10/15 | （IR情報）16:00 中期経営計画上の経営数値目標取り下げに関するお知らせ |
| 10/15 | （IR情報）16:00 資本金の額の減少及び剰余金の処分に関するお知らせ |
| 10/15 | 231 | 237 | 231 | 233 | +0.87% | 37,900 | 26億2403万 | -4.51% |
| 10/14 | 233 | 234 | 231 | 231 | -0.86% | 14,200 | 26億151万 | -5.71% |
| 10/10 | 244 | 244 | 233 | 233 | -2.1% | 17,000 | 26億2403万 | -5.28% |
| 10/09 | 241 | 244 | 237 | 238 | -0.42% | 9,700 | 26億8034万 | -3.64% |
| 10/08 | 237 | 243 | 237 | 239 | +0.84% | 58,400 | 26億9161万 | -3.63% |
| 10/07 | 235 | 237 | 232 | 237 | +0.42% | 27,000 | 26億6908万 | -4.44% |
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。
