| 2026 |
| 03/06 | 474 | 477 | 468 | 477 | +0.63% | 6,000 | 44億1073万 | -4.41% |
| 03/05 | 448 | 489 | 448 | 474 | +6.76% | 29,500 | 43億8299万 | -5.58% |
| 03/04 | 442 | 455 | 432 | 444 | -3.48% | 55,300 | 41億558万 | -11.9% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,647株（0.99%）-0.04% |
| 03/03 | 480 | 480 | 460 | 460 | -4.56% | 33,400 | 42億5353万 | -9.63% |
| 03/02 | 479 | 487 | 471 | 482 | -0.62% | 18,600 | 44億5696万 | -6.04% |
| 02/27 | 480 | 498 | 480 | 485 | -0.21% | 23,700 | 44億8470万 | -5.83% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,347株（1.03%）+0.05% |
| 02/26 | 477 | 492 | 475 | 486 | +0.62% | 23,100 | 44億9395万 | -6.18% |
| 02/25 | （IR情報）17:30 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 02/25 | 476 | 484 | 471 | 483 | +2.55% | 20,100 | 44億6621万 | -7.47% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,247株（0.98%）-0.08% |
| 02/24 | 485 | 487 | 470 | 471 | -3.48% | 38,400 | 43億5525万 | -10.29% |
| 02/20 | 501 | 501 | 485 | 488 | -2.4% | 34,800 | 45億1235万 | -7.75% |
| 02/19 | 495 | 500 | 488 | 500 | +1.63% | 24,600 | 46億2331万 | -6.19% |
| 02/18 | 492 | 497 | 487 | 492 | 0% | 26,200 | 45億4933万 | -8.55% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,147株（1.06%）-0.05% |
| 02/17 | 500 | 504 | 492 | 492 | -3.15% | 25,200 | 45億4933万 | -9.39% |
| 02/16 | 506 | 508 | 494 | 508 | +2.01% | 68,500 | 46億9728万 | -7.47% |
| 02/13 | 511 | 523 | 496 | 498 | -2.73% | 57,000 | 46億481万 | -9.95% |
| 02/12 | 519 | 527 | 512 | 512 | -3.21% | 29,900 | 47億3426万 | -8.24% |
| 02/10 | 517 | 532 | 511 | 529 | +4.13% | 24,000 | 48億9146万 | -5.87% |
| 02/09 | 516 | 516 | 505 | 508 | -0.97% | 40,300 | 46億9728万 | -10.25% |
| 02/06 | 532 | 532 | 513 | 513 | -4.29% | 36,800 | 47億4351万 | -10% |
| 02/05 | 522 | 539 | 521 | 536 | +2.68% | 37,000 | 49億5618万 | -6.78% |
| 02/04 | 531 | 536 | 522 | 522 | -1.69% | 17,400 | 48億2673万 | -9.84% |
| 02/03 | 540 | 543 | 531 | 531 | -1.48% | 17,200 | 49億995万 | -9.08% |
| 02/02 | 527 | 542 | 523 | 539 | +2.28% | 26,900 | 49億8392万 | -8.33% |
| 01/30 | 521 | 531 | 521 | 527 | +0.76% | 21,000 | 48億7296万 | -11.13% |
| 01/29 | 534 | 534 | 523 | 523 | -2.24% | 27,200 | 48億3598万 | -12.25% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,547株（1.11%）+0.1% |
| 01/28 | 540 | 540 | 535 | 535 | -1.47% | 22,300 | 49億4694万 | -10.68% |
| 01/27 | 554 | 554 | 543 | 543 | -1.45% | 20,500 | 50億2091万 | -9.5% |
| 01/26 | 557 | 557 | 548 | 551 | -1.43% | 33,200 | 50億9488万 | -8.32% |
| 01/23 | 556 | 563 | 554 | 559 | +0.54% | 22,000 | 51億6886万 | -6.99% |
| 01/22 | 558 | 565 | 555 | 556 | -0.54% | 38,700 | 51億4112万 | -7.64% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,847株（1.01%）+0.11% |
| 01/21 | 561 | 563 | 555 | 559 | -1.41% | 36,500 | 51億6886万 | -7.14% |
| 01/20 | 571 | 576 | 565 | 567 | -0.18% | 35,000 | 52億4283万 | -5.81% |
| 01/19 | 577 | 577 | 556 | 568 | -1.39% | 69,000 | 52億5208万 | -5.65% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,047株（0.9%）+0.04% |
| 01/16 | 577 | 580 | 564 | 576 | +0.17% | 82,900 | 53億2605万 | -4.16% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,647株（0.86%）+0.08% |
| 01/15 | 572 | 582 | 561 | 575 | -10.02% | 143,000 | 53億1680万 | -4.33% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,547株（0.78%）+0.09% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明資料 |
| 01/14 | 623 | 639 | 606 | 639 | +3.57% | 86,200 | 59億859万 | +6.5% |
| 01/13 | 630 | 633 | 613 | 617 | -1.28% | 51,900 | 57億516万 | +3.35% |
| 01/09 | 631 | 637 | 620 | 625 | +0.64% | 37,500 | 57億7913万 | +5.04% |
| 01/08 | 616 | 626 | 615 | 621 | +0.98% | 12,300 | 57億4215万 | +4.55% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,447株（0.69%）-0.01% |
| 01/07 | 613 | 622 | 610 | 615 | -1.13% | 17,900 | 56億8667万 | +3.71% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 65,147株（0.7%）+0.09% |
| 01/06 | 609 | 628 | 609 | 622 | +1.8% | 24,200 | 57億5139万 | +4.89% |
| 01/05 | 626 | 632 | 610 | 611 | -2.55% | 55,000 | 56億4968万 | +3.21% |
| 2025 |
| 12/30 | 633 | 636 | 627 | 627 | -0.79% | 28,900 | 57億9763万 | +5.91% |
| 12/29 | 641 | 646 | 632 | 632 | -1.4% | 24,400 | 58億4386万 | +7.12% |
| 12/26 | 643 | 647 | 640 | 641 | -0.93% | 33,900 | 59億2708万 | +8.83% |
| 12/25 | 639 | 649 | 635 | 647 | +1.89% | 32,300 | 59億8256万 | +10.22% |
| 12/24 | 660 | 660 | 625 | 635 | -2.46% | 81,200 | 58億7160万 | +8.55% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,947株（0.61%）+0.03% |
| 12/23 | 612 | 651 | 612 | 651 | +8.14% | 114,800 | 60億1954万 | +11.66% |
| 12/22 | 625 | 625 | 602 | 602 | +1.18% | 34,200 | 55億6646万 | +3.61% |
| 12/19 | 588 | 597 | 581 | 595 | +4.2% | 47,400 | 55億173万 | +2.41% |
| 12/18 | 559 | 571 | 556 | 571 | +1.96% | 18,000 | 52億7982万 | -1.89% |
| 12/17 | 565 | 570 | 560 | 560 | -1.06% | 12,500 | 51億7810万 | -3.95% |
| 12/16 | 571 | 571 | 561 | 566 | -0.88% | 20,700 | 52億3358万 | -3.25% |
| 12/15 | 568 | 571 | 562 | 571 | +1.6% | 42,700 | 52億7982万 | -2.73% |
| 12/12 | 563 | 570 | 560 | 562 | -0.18% | 11,200 | 51億9660万 | -4.58% |
| 12/11 | 563 | 569 | 559 | 563 | +0.54% | 26,200 | 52億584万 | -4.74% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,047株（0.58%）-0.08% |
| 12/10 | 550 | 560 | 550 | 560 | +2% | 23,600 | 51億7810万 | -5.56% |
| 12/09 | 556 | 558 | 549 | 549 | -1.26% | 16,900 | 50億7639万 | -7.89% |
| 12/08 | 555 | 558 | 545 | 556 | -0.71% | 61,900 | 51億4112万 | -7.33% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,847株（0.66%）-0.08% |
| 12/05 | 570 | 572 | 557 | 560 | -1.75% | 45,400 | 51億7810万 | -7.28% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,647株（0.74%）-0.15% |
| 12/04 | 584 | 584 | 570 | 570 | -0.7% | 183,300 | 52億7057万 | -6.1% |
| 12/03 | 585 | 585 | 573 | 574 | -1.88% | 25,300 | 53億755万 | -5.9% |
| 12/02 | 604 | 605 | 582 | 585 | -3.47% | 32,800 | 54億927万 | -4.72% |
| 12/01 | 615 | 615 | 598 | 606 | -1.14% | 17,600 | 56億345万 | -1.78% |
| 11/28 | 603 | 613 | 601 | 613 | +1.66% | 19,000 | 56億6817万 | -1.13% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,947株（0.89%）-0.09% |
| 11/27 | （IR情報）15:30 事業計画及び成長可能性に関する説明資料 |
| 11/27 | 594 | 603 | 594 | 603 | +1.52% | 20,700 | 55億7571万 | -3.21% |
| 11/26 | 585 | 597 | 585 | 594 | +1.37% | 20,400 | 54億9249万 | -5.11% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,047株（0.98%）-0.11% |
| 11/25 | 605 | 605 | 586 | 586 | -1.84% | 25,100 | 54億1851万 | -6.84% |
| 11/21 | 588 | 603 | 588 | 597 | 0% | 19,700 | 55億2023万 | -5.69% |
| 11/20 | 592 | 600 | 592 | 597 | +1.53% | 30,000 | 55億2023万 | -6.43% |
| 11/19 | 586 | 595 | 586 | 588 | -0.34% | 24,100 | 54億3701万 | -9.4% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 100,847株（1.09%）-0.09% |
| 11/18 | 599 | 601 | 587 | 590 | -1.83% | 31,500 | 54億5550万 | -10.33% |
| 11/17 | 609 | 611 | 599 | 601 | -1.48% | 29,800 | 55億5721万 | -10.16% |
| 11/14 | 602 | 611 | 595 | 610 | +0.49% | 43,900 | 56億4043万 | -10.16% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,647株（1.18%）-0.11% |
| 11/13 | 615 | 615 | 607 | 607 | -1.3% | 16,400 | 56億1269万 | -11.77% |
| 11/12 | 608 | 621 | 605 | 615 | +1.15% | 28,600 | 56億8667万 | -11.89% |
| 11/11 | 614 | 616 | 604 | 608 | -1.46% | 32,700 | 56億2194万 | -14.12% |
| 11/10 | 617 | 621 | 608 | 617 | -0.32% | 31,900 | 57億516万 | -14.07% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,847株（1.29%）-0.01% |
| 11/07 | 613 | 619 | 607 | 619 | +0.81% | 32,000 | 57億2365万 | -14.86% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,947株（1.3%）+0.04% |
| 11/06 | 620 | 627 | 611 | 614 | -0.65% | 42,200 | 56億7742万 | -16.58% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,947株（1.26%）+0.16% |
| 11/05 | （5%ルール）楽天証券（4.08%） |
| 11/05 | 629 | 635 | 610 | 618 | -2.22% | 55,100 | 57億1441万 | -17.16% |
| 11/04 | 645 | 647 | 632 | 632 | -2.62% | 30,100 | 58億4386万 | -16.29% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,747株（1.1%）+0.08% |
| 10/31 | 646 | 652 | 635 | 649 | +0.46% | 45,100 | 60億105万 | -15.16% |
| 10/30 | 639 | 651 | 638 | 646 | +0.47% | 31,800 | 59億7331万 | -16.54% |
| 10/30 | （IR情報）9:00 第15期経営体制の内定に関するお知らせ |
| 10/30 | （IR情報）9:00 剰余金の配当に関するお知らせ |
| 10/29 | 650 | 650 | 636 | 643 | -1.08% | 59,800 | 59億4557万 | -17.98% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,747株（1.02%）+0.1% |
| 10/28 | 666 | 669 | 650 | 650 | -2.4% | 46,300 | 60億1030万 | -18.24% |
| 10/27 | 667 | 682 | 665 | 666 | 0% | 45,300 | 61億5824万 | -17.27% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 85,447株（0.92%）+0.05% |
| 10/24 | 681 | 686 | 666 | 666 | -2.2% | 55,400 | 61億5824万 | -18.28% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,747株（0.87%）+0.09% |
| 10/23 | 682 | 692 | 676 | 681 | +0.44% | 41,700 | 62億9694万 | -17.45% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,647株（0.78%）+0.15% |
| 10/22 | 672 | 682 | 668 | 678 | +0.89% | 45,400 | 62億6920万 | -18.71% |
| 10/21 | 676 | 677 | 661 | 672 | -0.15% | 76,100 | 62億1372万 | -20.28% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,347株（0.63%）+0.11% |
| 10/20 | 699 | 699 | 666 | 673 | -2.32% | 144,700 | 62億2297万 | -21.1% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,947株（0.52%）再IN |
| 10/17 | 696 | 708 | 668 | 689 | -3.77% | 271,900 | 63億7092万 | -20.16% |
| 10/16 | 731 | 741 | 716 | 716 | -17.32% | 426,500 | 66億2057万 | -17.98% |
| 10/15 | （IR情報）15:30 2025年8月期通期決算説明資料 |
| 10/15 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/15 | 816 | 878 | 816 | 866 | +4.97% | 258,100 | 80億757万 | -1.7% |
| 10/14 | 845 | 847 | 816 | 825 | -3.96% | 77,100 | 76億2846万 | -6.57% |
| 10/10 | 863 | 863 | 850 | 859 | +0.12% | 34,100 | 79億4284万 | -3.05% |
| 10/09 | 867 | 868 | 846 | 858 | +2.63% | 45,600 | 79億3359万 | -3.27% |
| 10/08 | 850 | 859 | 835 | 836 | -2.22% | 42,900 | 77億3017万 | -5.96% |
| 10/07 | 877 | 877 | 848 | 855 | -0.81% | 24,900 | 79億586万 | -4.15% |
| 10/01 | （IR情報）12:00 株式会社Layermateの株式の取得（子会社化）に関するお知らせ |
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。
