| 2026 |
| 03/09 | 1,410 | 1,410 | 1,371 | 1,396 | -1.9% | 23,300 | 142億751万 | -1.27% |
| 03/06 | 1,422 | 1,437 | 1,407 | 1,423 | -1.86% | 29,800 | 144億8229万 | +0.78% |
| 03/05 | 1,406 | 1,460 | 1,406 | 1,450 | +5.38% | 22,100 | 147億5708万 | +2.76% |
| 03/04 | 1,404 | 1,408 | 1,360 | 1,376 | -3.57% | 34,600 | 140億396万 | -2.27% |
| 03/03 | 1,440 | 1,447 | 1,427 | 1,427 | -0.76% | 23,200 | 145億2300万 | +1.35% |
| 03/02 | 1,441 | 1,461 | 1,433 | 1,438 | -1.24% | 25,100 | 146億3495万 | +2.2% |
| 02/27 | 1,451 | 1,467 | 1,443 | 1,456 | +0.14% | 9,900 | 148億1814万 | +3.56% |
| 02/27 | （空売り報告）野村證券 50,942株（0.5%）再IN |
| 02/26 | 1,480 | 1,480 | 1,444 | 1,454 | -0.41% | 25,600 | 147億9779万 | +3.49% |
| 02/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/25 | 1,415 | 1,467 | 1,413 | 1,460 | +2.67% | 28,000 | 148億5885万 | +3.91% |
| 02/25 | （空売り報告）野村證券 50,742株（0.49%）-0.01%義務消失 |
| 02/24 | 1,401 | 1,449 | 1,382 | 1,422 | +1.14% | 17,700 | 144億7212万 | +1.28% |
| 02/20 | 1,400 | 1,415 | 1,388 | 1,406 | +0.21% | 12,500 | 143億928万 | +0.07% |
| 02/20 | （空売り報告）野村證券 51,042株（0.5%）再IN |
| 02/19 | 1,392 | 1,411 | 1,392 | 1,403 | +0.29% | 18,200 | 142億7875万 | -0.28% |
| 02/18 | （5%ルール）光通信（7.2%）UH Partners 2（0.22%）アイビー（0.05%） |
| 02/18 | （IR情報）16:30 連結子会社における受託業務に係る消費税等の処理に関する検討のお知らせ |
| 02/18 | 1,401 | 1,421 | 1,385 | 1,399 | +0.87% | 21,400 | 142億3804万 | -0.71% |
| 02/17 | 1,412 | 1,412 | 1,371 | 1,387 | -0.43% | 20,400 | 141億1591万 | -1.77% |
| 02/16 | 1,447 | 1,447 | 1,372 | 1,393 | -2.93% | 59,100 | 141億7697万 | -1.49% |
| 02/16 | （空売り報告）野村證券 50,442株（0.49%）-0.01%義務消失 |
| 02/13 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,436 | 1,438 | 1,415 | 1,435 | +0.14% | 26,500 | 146億442万 | +1.34% |
| 02/13 | （空売り報告）野村證券 50,942株（0.5%）再IN |
| 02/12 | 1,420 | 1,441 | 1,417 | 1,433 | +0.35% | 15,600 | 145億8407万 | +1.2% |
| 02/10 | 1,401 | 1,433 | 1,398 | 1,428 | +1.49% | 30,300 | 145億3318万 | +0.99% |
| 02/09 | 1,400 | 1,407 | 1,389 | 1,407 | +1.52% | 24,500 | 143億1946万 | -0.42% |
| 02/06 | 1,400 | 1,400 | 1,380 | 1,386 | -0.93% | 21,200 | 141億573万 | -1.91% |
| 02/05 | 1,414 | 1,429 | 1,394 | 1,399 | -2.44% | 33,000 | 142億3804万 | -1.13% |
| 02/04 | 1,382 | 1,434 | 1,380 | 1,434 | +5.13% | 44,100 | 145億9424万 | +1.2% |
| 02/03 | 1,401 | 1,419 | 1,364 | 1,364 | -3.19% | 34,200 | 138億8183万 | -3.74% |
| 02/02 | 1,383 | 1,429 | 1,383 | 1,409 | +3.53% | 52,000 | 143億3981万 | -0.7% |
| 02/02 | （空売り報告）野村證券 49,442株（0.48%）-0.03%義務消失 |
| 01/30 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 01/30 | 1,359 | 1,371 | 1,336 | 1,361 | +0.81% | 23,600 | 138億5130万 | -4.22% |
| 01/29 | （5%ルール）光通信（6.33%）アイビー（0.11%） |
| 01/29 | 1,375 | 1,375 | 1,320 | 1,350 | -2.74% | 45,100 | 137億3935万 | -5.2% |
| 01/28 | 1,385 | 1,392 | 1,375 | 1,388 | -0.43% | 21,400 | 141億2609万 | -2.73% |
| 01/27 | 1,375 | 1,406 | 1,365 | 1,394 | +1.38% | 46,900 | 141億8715万 | -2.52% |
| 01/26 | 1,387 | 1,387 | 1,335 | 1,375 | -1.93% | 57,400 | 139億9378万 | -3.91% |
| 01/23 | 1,425 | 1,425 | 1,376 | 1,402 | -0.64% | 110,700 | 142億6857万 | -2.23% |
| 01/23 | （空売り報告）野村證券 52,042株（0.51%）新規 |
| 01/22 | 1,438 | 1,450 | 1,399 | 1,411 | -1.26% | 161,100 | 143億6017万 | -1.74% |
| 01/21 | 1,436 | 1,440 | 1,408 | 1,429 | -1.18% | 84,200 | 145億4336万 | -0.56% |
| 01/20 | 1,430 | 1,448 | 1,400 | 1,446 | +0.49% | 56,200 | 147億1637万 | +0.7% |
| 01/19 | 1,450 | 1,450 | 1,424 | 1,439 | -0.76% | 57,200 | 146億4513万 | +0.21% |
| 01/16 | 1,456 | 1,460 | 1,448 | 1,450 | -0.41% | 14,900 | 147億5708万 | +0.97% |
| 01/15 | 1,452 | 1,463 | 1,441 | 1,456 | -0.07% | 32,200 | 148億1814万 | +1.46% |
| 01/14 | 1,458 | 1,462 | 1,450 | 1,457 | -0.27% | 10,700 | 148億2832万 | +1.6% |
| 01/13 | 1,467 | 1,479 | 1,440 | 1,461 | +1.04% | 52,000 | 148億6903万 | +1.88% |
| 01/09 | （5%ルール）光通信（4.96%）アイビー（0.11%） |
| 01/09 | 1,455 | 1,460 | 1,435 | 1,446 | +0.14% | 25,500 | 147億1637万 | +0.91% |
| 01/08 | 1,405 | 1,456 | 1,405 | 1,444 | +1.69% | 62,000 | 146億9602万 | +0.77% |
| 01/07 | 1,400 | 1,426 | 1,390 | 1,420 | +1.43% | 42,500 | 144億5176万 | -0.7% |
| 01/06 | 1,405 | 1,414 | 1,377 | 1,400 | +0.29% | 23,600 | 142億4822万 | -1.96% |
| 01/05 | 1,405 | 1,430 | 1,388 | 1,396 | -1.27% | 49,900 | 142億751万 | -2.17% |
| 2025 |
| 12/30 | 1,425 | 1,443 | 1,409 | 1,414 | -0.56% | 32,500 | 143億9070万 | -0.84% |
| 12/29 | 1,411 | 1,448 | 1,411 | 1,422 | -1.93% | 25,300 | 144億7212万 | -0.21% |
| 12/26 | 1,445 | 1,456 | 1,425 | 1,450 | 0% | 26,800 | 147億5708万 | +1.83% |
| 12/25 | （IR情報）17:30 『ポピンズ統合報告書2025』発行に関するお知らせ |
| 12/25 | 1,416 | 1,453 | 1,416 | 1,450 | +2.4% | 23,600 | 147億5708万 | +2.11% |
| 12/24 | 1,437 | 1,437 | 1,413 | 1,416 | -2.14% | 18,100 | 144億1105万 | 0% |
| 12/23 | 1,429 | 1,452 | 1,429 | 1,447 | +1.54% | 40,500 | 147億2655万 | +2.41% |
| 12/22 | 1,447 | 1,450 | 1,424 | 1,425 | -1.45% | 12,200 | 145億265万 | +1.06% |
| 12/19 | 1,456 | 1,456 | 1,436 | 1,446 | -0.41% | 11,100 | 147億1637万 | +2.7% |
| 12/18 | 1,441 | 1,454 | 1,441 | 1,452 | +1.47% | 13,300 | 147億7743万 | +3.27% |
| 12/17 | 1,457 | 1,457 | 1,431 | 1,431 | -0.49% | 9,700 | 145億6371万 | +1.71% |
| 12/16 | 1,450 | 1,450 | 1,436 | 1,438 | -0.83% | 7,500 | 146億3495万 | +2.06% |
| 12/15 | 1,431 | 1,455 | 1,429 | 1,450 | +1.33% | 16,500 | 147億5708万 | +2.76% |
| 12/12 | 1,426 | 1,449 | 1,426 | 1,431 | +0.56% | 14,100 | 145億6371万 | +1.49% |
| 12/11 | 1,437 | 1,445 | 1,420 | 1,423 | -1.39% | 18,900 | 144億8229万 | +0.85% |
| 12/10 | 1,450 | 1,457 | 1,436 | 1,443 | +1.41% | 43,900 | 146億8584万 | +2.2% |
| 12/09 | 1,438 | 1,450 | 1,415 | 1,423 | -1.04% | 16,000 | 144億8229万 | +0.78% |
| 12/08 | 1,461 | 1,461 | 1,409 | 1,438 | -0.07% | 31,300 | 146億3495万 | +1.77% |
| 12/05 | 1,454 | 1,454 | 1,439 | 1,439 | -0.9% | 29,700 | 146億4513万 | +1.77% |
| 12/04 | 1,450 | 1,459 | 1,429 | 1,452 | +1.89% | 42,800 | 147億7743万 | +2.69% |
| 12/03 | 1,447 | 1,460 | 1,406 | 1,425 | -1.52% | 85,900 | 145億265万 | +0.64% |
| 12/02 | 1,377 | 1,473 | 1,322 | 1,447 | +5.08% | 129,700 | 147億2655万 | +1.9% |
| 12/01 | 1,370 | 1,394 | 1,350 | 1,377 | +0.58% | 179,500 | 140億1414万 | -3.16% |
| 11/28 | 1,369 | 1,393 | 1,361 | 1,369 | +0.15% | 25,800 | 139億3272万 | -4.06% |
| 11/27 | 1,357 | 1,377 | 1,352 | 1,367 | -0.15% | 28,000 | 139億1236万 | -4.74% |
| 11/26 | 1,388 | 1,408 | 1,358 | 1,369 | -1.37% | 72,600 | 139億3272万 | -4.93% |
| 11/25 | 1,401 | 1,416 | 1,356 | 1,388 | -0.93% | 115,000 | 141億2609万 | -3.94% |
| 11/21 | 1,366 | 1,407 | 1,360 | 1,401 | +3.47% | 20,300 | 142億5839万 | -3.31% |
| 11/20 | 1,360 | 1,361 | 1,349 | 1,354 | +0.37% | 8,200 | 137億8006万 | -6.69% |
| 11/19 | 1,349 | 1,364 | 1,340 | 1,349 | 0% | 16,200 | 137億2917万 | -7.29% |
| 11/18 | 1,349 | 1,359 | 1,334 | 1,349 | -1.1% | 25,600 | 137億2917万 | -7.54% |
| 11/17 | 1,382 | 1,440 | 1,357 | 1,364 | -1.16% | 24,200 | 138億8183万 | -6.89% |
| 11/14 | 1,387 | 1,398 | 1,380 | 1,380 | -0.14% | 15,700 | 140億4467万 | -5.99% |
| 11/13 | 1,460 | 1,461 | 1,381 | 1,382 | -6.24% | 61,900 | 140億6502万 | -6.05% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 1,491 | 1,494 | 1,454 | 1,474 | -1.14% | 17,300 | 150億134万 | -0.14% |
| 11/11 | 1,493 | 1,493 | 1,470 | 1,491 | +0.81% | 12,100 | 151億7435万 | +0.81% |
| 11/10 | 1,439 | 1,495 | 1,439 | 1,479 | +2.78% | 19,100 | 150億5222万 | +0.2% |
| 11/07 | 1,431 | 1,451 | 1,430 | 1,439 | -0.69% | 10,900 | 146億4513万 | -2.31% |
| 11/06 | 1,449 | 1,462 | 1,441 | 1,449 | 0% | 11,400 | 147億4690万 | -1.56% |
| 11/05 | 1,448 | 1,453 | 1,417 | 1,449 | 0% | 24,700 | 147億4690万 | -1.5% |
| 11/04 | 1,451 | 1,462 | 1,437 | 1,449 | -0.21% | 15,000 | 147億4690万 | -1.5% |
| 10/31 | 1,441 | 1,466 | 1,438 | 1,452 | +0.48% | 10,400 | 147億7743万 | -1.22% |
| 10/30 | 1,473 | 1,473 | 1,444 | 1,445 | -1.1% | 21,000 | 147億619万 | -1.7% |
| 10/29 | 1,493 | 1,494 | 1,461 | 1,461 | -2.14% | 20,900 | 148億6903万 | -0.75% |
| 10/28 | 1,514 | 1,535 | 1,489 | 1,493 | -1.91% | 17,800 | 151億9470万 | +1.36% |
| 10/27 | 1,498 | 1,538 | 1,498 | 1,522 | +1.6% | 15,500 | 154億8985万 | +3.26% |
| 10/24 | 1,538 | 1,538 | 1,497 | 1,498 | -0.86% | 19,700 | 152億4559万 | +1.84% |
| 10/23 | 1,550 | 1,550 | 1,511 | 1,511 | -2.58% | 25,600 | 153億7790万 | +2.86% |
| 10/22 | 1,513 | 1,553 | 1,513 | 1,551 | +2.85% | 28,800 | 157億8499万 | +5.65% |
| 10/21 | 1,499 | 1,532 | 1,495 | 1,508 | +0.6% | 25,000 | 153億4736万 | +3.08% |
| 10/20 | 1,502 | 1,502 | 1,485 | 1,499 | +1.22% | 12,800 | 152億5577万 | +2.53% |
| 10/17 | 1,447 | 1,507 | 1,441 | 1,481 | +2.78% | 26,900 | 150億7258万 | +1.44% |
| 10/16 | 1,458 | 1,461 | 1,437 | 1,441 | -1.91% | 19,800 | 146億6548万 | -1.23% |
| 10/15 | 1,450 | 1,476 | 1,444 | 1,469 | +1.31% | 26,000 | 149億5045万 | +0.62% |
| 10/14 | 1,449 | 1,466 | 1,431 | 1,450 | -1.83% | 42,300 | 147億5708万 | -0.62% |
| 10/10 | 1,460 | 1,477 | 1,456 | 1,477 | +1.58% | 28,300 | 150億3187万 | +1.23% |
| 10/09 | 1,451 | 1,464 | 1,448 | 1,454 | +0.62% | 16,700 | 147億9779万 | -0.27% |
| 10/08 | 1,498 | 1,500 | 1,445 | 1,445 | -5% | 45,600 | 147億619万 | -1.03% |
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。
