| 2026 |
| 09/04 | 3,855 | 3,940 | 3,835 | 3,930 | +1.95% | 77,400 | 835億7812万 | -5.39% |
| 09/03 | （IR情報）15:30 「個人投資家向けオンライン会社説明会（マネックス証券）」アーカイブ動画公開のお知らせ |
| 09/03 | （IR情報）15:30 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 09/03 | 3,930 | 3,960 | 3,830 | 3,855 | -1.53% | 94,300 | 819億8312万 | -6.48% |
| 09/02 | 3,935 | 3,965 | 3,890 | 3,915 | -2.25% | 80,200 | 832億5912万 | -4.3% |
| 09/01 | （IR情報）13:00 「DX認定」取得のお知らせ |
| 09/01 | 4,000 | 4,050 | 3,965 | 4,005 | -0.87% | 83,400 | 851億7312万 | -1.5% |
| 08/31 | 3,895 | 4,080 | 3,840 | 4,040 | +1.25% | 93,200 | 859億1745万 | -0.1% |
| 08/28 | 4,125 | 4,170 | 3,970 | 3,990 | -2.44% | 105,200 | 848億5412万 | -0.84% |
| 08/27 | 4,165 | 4,225 | 4,050 | 4,090 | -0.12% | 97,200 | 869億8079万 | +2.1% |
| 08/26 | 3,990 | 4,145 | 3,955 | 4,095 | +3.15% | 129,500 | 870億8712万 | +2.79% |
| 08/25 | 3,980 | 4,030 | 3,895 | 3,970 | +0.63% | 111,600 | 844億2879万 | +0.38% |
| 08/24 | 4,050 | 4,050 | 3,895 | 3,945 | -2.83% | 178,800 | 838億9712万 | +0.43% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,832株（0.5%）新規 |
| 08/21 | （IR情報）13:00 自己株式の取得結果及び取得終了ならびに自己株式の消却に関するお知らせ |
| 08/21 | 4,150 | 4,170 | 3,965 | 4,060 | -2.75% | 159,400 | 863億4279万 | +3.86% |
| 08/20 | 4,230 | 4,275 | 4,085 | 4,175 | -2.22% | 157,400 | 887億8846万 | +7.44% |
| 08/19 | 4,450 | 4,500 | 4,265 | 4,270 | -6.56% | 171,300 | 908億880万 | +10.82% |
| 08/18 | 4,680 | 4,770 | 4,560 | 4,570 | -2.77% | 125,200 | 971億8880万 | +19.73% |
| 08/17 | 4,840 | 4,910 | 4,655 | 4,700 | -1.47% | 148,500 | 999億5348万 | +24.44% |
| 08/14 | 4,560 | 4,835 | 4,540 | 4,770 | +4.03% | 178,500 | 1014億4214万 | +27.95% |
| 08/13 | 4,575 | 4,680 | 4,460 | 4,585 | +0.33% | 182,300 | 975億781万 | +24.83% |
| 08/12 | 4,485 | 4,570 | 4,410 | 4,570 | +1.9% | 180,200 | 971億8880万 | +25.86% |
| 08/10 | 4,235 | 4,530 | 4,230 | 4,485 | +6.03% | 232,000 | 953億8114万 | +24.79% |
| 08/07 | 4,145 | 4,250 | 4,040 | 4,230 | +0.36% | 198,700 | 899億5813万 | +18.79% |
| 08/06 | 4,255 | 4,300 | 4,145 | 4,215 | -2.54% | 220,900 | 896億3913万 | +19.14% |
| 08/05 | 4,150 | 4,390 | 4,105 | 4,325 | +4.22% | 482,300 | 919億7846万 | +22.87% |
| 08/04 | 3,820 | 4,280 | 3,805 | 4,150 | +15.92% | 980,200 | 882億5679万 | +18.78% |
| 08/04 | （空売り報告）Nomura International plc 83,585株（0.39%）-0.27%義務消失 |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 90,610株（0.42%）-0.12%義務消失 |
| 08/03 | （IR情報）16:00 2026年12月期第2四半期連結業績予想及び通期連結業績予想の修正並びに剰余金の配当及び期末配当予想の修正に関するお知らせ |
| 08/03 | （IR情報）16:00 2026年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/03 | （IR情報）16:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 08/03 | 3,390 | 3,630 | 3,390 | 3,580 | +7.83% | 356,800 | 761億3477万 | +3.05% |
| 08/03 | （空売り報告）Nomura International plc 141,348株（0.66%）新規 |
| 07/31 | （IR情報）15:40 「個人投資家向けオンライン会社説明会（マネックス証券）」登壇のお知らせ |
| 07/31 | 3,305 | 3,365 | 3,235 | 3,320 | +5.4% | 161,000 | 706億543万 | -4.63% |
| 07/30 | 3,100 | 3,170 | 3,030 | 3,150 | +2.27% | 249,800 | 669億9009万 | -10% |
| 07/30 | （空売り報告）Citigroup Global Markets Limited 115,219株（0.54%）再IN |
| 07/29 | 3,270 | 3,275 | 3,030 | 3,080 | -6.24% | 149,900 | 655億142万 | -12.55% |
| 07/28 | 3,350 | 3,350 | 3,265 | 3,285 | -5.06% | 126,900 | 698億6110万 | -7.46% |
| 07/27 | 3,500 | 3,520 | 3,410 | 3,460 | -2.26% | 113,200 | 735億8277万 | -3.24% |
| 07/24 | 3,500 | 3,555 | 3,485 | 3,540 | 0% | 75,900 | 752億8411万 | -1.48% |
| 07/23 | 3,550 | 3,600 | 3,515 | 3,540 | +0.57% | 70,300 | 752億8411万 | -1.8% |
| 07/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,400株（0.01%）-0.49%義務消失 |
| 07/22 | 3,455 | 3,610 | 3,430 | 3,520 | +3.99% | 95,600 | 748億5877万 | -2.47% |
| 07/21 | 3,350 | 3,440 | 3,265 | 3,385 | +2.58% | 106,000 | 719億8777万 | -6.26% |
| 07/17 | 3,345 | 3,370 | 3,205 | 3,300 | -4.49% | 118,100 | 701億8010万 | -8.81% |
| 07/16 | 3,425 | 3,470 | 3,395 | 3,455 | -1.14% | 87,300 | 734億7644万 | -4.72% |
| 07/15 | 3,395 | 3,505 | 3,360 | 3,495 | +4.8% | 73,500 | 743億2710万 | -3.59% |
| 07/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 107,104株（0.5%）新規 |
| 07/14 | 3,355 | 3,390 | 3,290 | 3,335 | -1.48% | 93,000 | 709億2443万 | -7.92% |
| 07/13 | 3,550 | 3,590 | 3,385 | 3,385 | -4.92% | 104,400 | 719億8777万 | -6.83% |
| 07/10 | 3,520 | 3,565 | 3,490 | 3,560 | +2.45% | 97,900 | 757億944万 | -2.2% |
| 07/09 | 3,460 | 3,500 | 3,440 | 3,475 | +1.91% | 61,300 | 739億177万 | -4.74% |
| 07/08 | 3,415 | 3,515 | 3,395 | 3,410 | -3.26% | 101,400 | 725億1944万 | -6.78% |
| 07/07 | 3,610 | 3,640 | 3,475 | 3,525 | -3.16% | 94,000 | 749億6511万 | -3.95% |
| 07/06 | 3,705 | 3,710 | 3,560 | 3,640 | -0.82% | 72,600 | 774億1078万 | -0.87% |
| 07/03 | 3,515 | 3,670 | 3,500 | 3,670 | +0.82% | 58,600 | 780億4878万 | +0.03% |
| 07/02 | 3,715 | 3,735 | 3,610 | 3,640 | -3.83% | 97,900 | 774億1078万 | -0.68% |
| 07/01 | （IR情報）15:50 「個人投資家向けオンライン会社説明会（運営：SBI証券）」アーカイブ動画公開のお知らせ |
| 07/01 | 3,740 | 3,795 | 3,700 | 3,785 | +2.99% | 81,600 | 804億9445万 | +3.39% |
| 06/30 | 3,700 | 3,720 | 3,605 | 3,675 | +0.68% | 82,500 | 781億5511万 | +0.66% |
| 06/29 | 3,705 | 3,710 | 3,575 | 3,650 | -2.28% | 97,800 | 776億2344万 | 0% |
| 06/26 | 3,750 | 3,795 | 3,645 | 3,735 | -2.1% | 90,100 | 794億3111万 | +2.33% |
| 06/25 | 3,765 | 3,835 | 3,740 | 3,815 | +3.25% | 62,000 | 811億3245万 | +4.64% |
| 06/24 | （IR情報）15:50 湘南投資勉強会主催「個人投資家向けIR説明会」アーカイブ動画公開及び書き起こし記事公開のお知らせ |
| 06/24 | 3,715 | 3,865 | 3,670 | 3,695 | -1.99% | 64,500 | 785億8044万 | +1.68% |
| 06/23 | 3,915 | 3,960 | 3,770 | 3,770 | -4.19% | 88,500 | 801億7545万 | +3.97% |
| 06/22 | 3,925 | 3,990 | 3,890 | 3,935 | +0.9% | 85,000 | 836億8445万 | +8.76% |
| 06/19 | 3,860 | 3,930 | 3,855 | 3,900 | +1.83% | 93,500 | 829億4012万 | +7.88% |
| 06/18 | （IR情報）15:40 「統合報告書2026」の発行に関するお知らせ |
| 06/18 | 3,775 | 3,885 | 3,750 | 3,830 | +5.36% | 119,700 | 814億5145万 | +6.04% |
| 06/17 | 3,525 | 3,650 | 3,525 | 3,635 | +1.96% | 53,900 | 773億444万 | +0.53% |
| 06/16 | 3,630 | 3,630 | 3,545 | 3,565 | -0.83% | 42,100 | 758億1577万 | -1.68% |
| 06/15 | 3,605 | 3,640 | 3,580 | 3,595 | +3.75% | 54,000 | 764億5377万 | -1.26% |
| 06/12 | 3,490 | 3,540 | 3,380 | 3,465 | +1.02% | 113,900 | 736億8910万 | -5.2% |
| 06/11 | （IR情報）15:40 「個人投資家向けオンライン会社説明会（運営：SBI証券）」登壇のお知らせ |
| 06/11 | 3,350 | 3,435 | 3,260 | 3,430 | -0.15% | 115,400 | 729億4477万 | -6.54% |
| 06/10 | 3,525 | 3,560 | 3,380 | 3,435 | -4.45% | 149,300 | 730億5110万 | -6.35% |
| 06/09 | 3,630 | 3,680 | 3,520 | 3,595 | +0.84% | 75,000 | 764億5377万 | -1.67% |
| 06/08 | 3,565 | 3,650 | 3,490 | 3,565 | -5.56% | 156,700 | 758億1577万 | -1.76% |
| 06/05 | （IR情報）15:40 当社の従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 06/05 | （IR情報）15:40 株式会社シェアードリサーチによるアナリストレポート更新のお知らせ |
| 06/05 | 3,735 | 3,785 | 3,570 | 3,775 | +1.34% | 123,500 | 802億8178万 | +4.8% |
| 06/04 | 3,635 | 3,795 | 3,635 | 3,725 | +0.81% | 82,200 | 792億1845万 | +4.46% |
| 06/03 | 3,640 | 3,730 | 3,585 | 3,695 | +3.36% | 99,000 | 785億8044万 | +4.59% |
| 06/02 | 3,495 | 3,615 | 3,440 | 3,575 | +0.28% | 112,300 | 760億2844万 | +2.14% |
| 06/01 | 3,575 | 3,650 | 3,505 | 3,565 | -0.14% | 73,200 | 758億1577万 | +2.74% |
| 05/29 | （IR情報）16:00 業績連動型株式報酬制度に基づく自己株式の処分の払込完了に関するお知らせ |
| 05/29 | 3,610 | 3,655 | 3,550 | 3,570 | +0.85% | 86,100 | 759億2211万 | +3.72% |
| 05/28 | 3,480 | 3,580 | 3,425 | 3,540 | +0.28% | 111,000 | 752億8411万 | +3.66% |
| 05/27 | 3,665 | 3,700 | 3,530 | 3,530 | -3.68% | 142,500 | 750億7144万 | +4.19% |
| 05/26 | 3,650 | 3,690 | 3,560 | 3,665 | +0.27% | 92,000 | 779億4244万 | +8.92% |
| 05/25 | 3,620 | 3,690 | 3,585 | 3,655 | +1.11% | 111,300 | 777億2978万 | +9.63% |
| 05/22 | 3,600 | 3,680 | 3,560 | 3,615 | +2.26% | 117,000 | 768億7911万 | +9.38% |
| 05/21 | 3,540 | 3,625 | 3,535 | 3,535 | +1.29% | 130,600 | 751億7777万 | +7.97% |
| 05/20 | 3,535 | 3,535 | 3,415 | 3,490 | -2.38% | 140,000 | 742億2077万 | +7.55% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 85,953株（0.4%）-0.18%義務消失 |
| 05/19 | 3,875 | 3,875 | 3,575 | 3,575 | -7.26% | 207,100 | 760億2844万 | +11.13% |
| 05/18 | 3,840 | 3,910 | 3,825 | 3,855 | +0.78% | 106,000 | 819億8312万 | +20.96% |
| 05/15 | 4,000 | 4,075 | 3,740 | 3,825 | -2.67% | 166,300 | 813億4511万 | +21.74% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 124,391株（0.58%）-0.03% |
| 05/14 | （IR情報）15:50 湘南投資勉強会主催「個人投資家向けIR説明会」登壇のお知らせ |
| 05/14 | 3,920 | 4,090 | 3,915 | 3,930 | +1.55% | 120,100 | 835億7812万 | +26.9% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 131,295株（0.61%）新規 |
| 05/13 | 3,850 | 3,895 | 3,785 | 3,870 | -1.78% | 119,000 | 823億212万 | +26.93% |
| 05/12 | 3,935 | 3,985 | 3,860 | 3,940 | -0.25% | 135,800 | 837億9079万 | +31.25% |
| 05/11 | 3,905 | 4,015 | 3,805 | 3,950 | +2.86% | 266,000 | 840億345万 | +33.63% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 100,368株（0.47%）-0.2%義務消失 |
| 05/08 | 3,850 | 3,975 | 3,660 | 3,840 | +13.61% | 694,400 | 816億6412万 | +32.23% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 143,268株（0.67%）-0.04% |
| 05/07 | （IR情報）15:40 2026年12月期第2四半期累計期間及び通期連結業績予想の修正に関するお知らせ |
| 05/07 | （IR情報）15:40 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/07 | 3,290 | 3,420 | 3,215 | 3,380 | +7.64% | 275,800 | 718億8143万 | +18.14% |
| 05/01 | 2,944 | 3,205 | 2,912 | 3,140 | +7.94% | 263,200 | 667億7743万 | +10.56% |
| 04/30 | 2,870 | 2,941 | 2,854 | 2,909 | +0.52% | 106,200 | 618億6482万 | +2.79% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 152,868株（0.71%）+0.03% |
| 04/28 | 2,895 | 2,908 | 2,860 | 2,894 | +0.17% | 85,600 | 615億4582万 | +2.37% |
| 04/27 | 2,891 | 2,917 | 2,851 | 2,889 | -0.07% | 98,000 | 614億3949万 | +2.34% |
| 04/24 | 2,906 | 2,906 | 2,848 | 2,891 | +1.01% | 70,400 | 614億8202万 | +2.7% |
| 04/23 | 2,827 | 2,864 | 2,815 | 2,862 | +1.24% | 75,900 | 608億6528万 | +1.74% |
| 04/23 | （空売り報告）Citigroup Global Markets Limited 145,368株（0.68%）-0.1% |
| 04/22 | 2,881 | 2,882 | 2,822 | 2,827 | -1.94% | 47,700 | 601億2095万 | +0.39% |
| 04/21 | 2,877 | 2,912 | 2,862 | 2,883 | 0% | 57,800 | 613億1189万 | +2.34% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 167,368株（0.78%）-0.03% |
| 04/20 | 2,861 | 2,886 | 2,833 | 2,883 | +0.35% | 60,300 | 613億1189万 | +2.34% |
| 04/17 | 2,957 | 2,957 | 2,852 | 2,873 | -2.97% | 66,700 | 610億9922万 | +2.02% |
| 04/16 | 2,885 | 2,961 | 2,885 | 2,961 | +3.17% | 154,700 | 629億7069万 | +5.15% |
| 04/15 | 2,969 | 2,987 | 2,868 | 2,870 | -2.05% | 125,500 | 610億3542万 | +1.92% |
| 04/14 | 2,832 | 2,930 | 2,832 | 2,930 | +3.21% | 79,300 | 623億1142万 | +4.05% |
| 04/13 | 2,798 | 2,855 | 2,798 | 2,839 | +0.57% | 61,400 | 603億7615万 | +1.07% |
| 04/10 | （IR情報）17:30 当社の従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 04/10 | 2,791 | 2,823 | 2,775 | 2,823 | +1.62% | 84,500 | 600億3588万 | +0.39% |
| 04/09 | （空売り報告）Citigroup Global Markets Limited 173,568株（0.81%）+0.06% |
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。
