| 2026 |
| 04/21 | 5,540 | 5,650 | 5,500 | 5,510 | -1.08% | 11,100 | 296億7146万 | +3.11% |
| 04/21 | （空売り報告）大和証券 32,700株（0.6%）+0.1% |
| 04/20 | 5,680 | 5,690 | 5,550 | 5,570 | -0.89% | 13,400 | 299億9456万 | +4.86% |
| 04/17 | 5,840 | 5,840 | 5,620 | 5,620 | -0.88% | 16,500 | 302億6381万 | +6.48% |
| 04/16 | 5,970 | 6,000 | 5,600 | 5,670 | +5.59% | 43,400 | 305億3306万 | +8.14% |
| 04/15 | （IR情報）16:00 株式分割及び株式優待制度の実質的拡充に関するお知らせ |
| 04/15 | 5,460 | 5,550 | 5,370 | 5,370 | -0.92% | 4,600 | 289億1755万 | +3.11% |
| 04/14 | 5,470 | 5,560 | 5,380 | 5,420 | +0.93% | 4,500 | 291億8680万 | +4.57% |
| 04/14 | （空売り報告）大和証券 27,000株（0.5%）再IN |
| 04/13 | 5,490 | 5,640 | 5,360 | 5,370 | -2.19% | 8,100 | 289億1755万 | +4.25% |
| 04/10 | 5,720 | 5,740 | 5,440 | 5,490 | -4.02% | 6,500 | 295億6375万 | +7.12% |
| 04/09 | 5,700 | 5,760 | 5,670 | 5,720 | +0.35% | 6,300 | 308億231万 | +12.33% |
| 04/08 | 5,690 | 5,700 | 5,600 | 5,700 | +1.79% | 5,700 | 306億9461万 | +12.96% |
| 04/07 | 5,560 | 5,750 | 5,560 | 5,600 | +0.9% | 8,100 | 301億5611万 | +11.89% |
| 04/06 | （IR情報）16:00 2027年1月期3月度売上高前年対比等のお知らせ |
| 04/06 | 5,400 | 5,640 | 5,400 | 5,550 | +3.16% | 12,700 | 298億8686万 | +11.69% |
| 04/03 | 5,370 | 5,470 | 5,370 | 5,380 | -0.19% | 8,600 | 289億7140万 | +9% |
| 04/02 | 5,490 | 5,540 | 5,350 | 5,390 | +0.37% | 12,200 | 290億2525万 | +9.78% |
| 04/01 | 5,340 | 5,520 | 5,340 | 5,370 | +0.94% | 10,600 | 289億1755万 | +9.97% |
| 03/31 | 5,580 | 5,580 | 5,080 | 5,320 | -3.8% | 30,400 | 286億4830万 | +9.58% |
| 03/30 | 5,350 | 5,560 | 5,340 | 5,530 | +2.03% | 12,700 | 297億7916万 | +14.49% |
| 03/27 | 5,300 | 5,450 | 5,260 | 5,420 | +3.24% | 15,800 | 291億8680万 | +12.96% |
| 03/26 | 5,180 | 5,250 | 5,090 | 5,250 | +1.35% | 14,800 | 282億7135万 | +10.04% |
| 03/25 | 4,985 | 5,230 | 4,985 | 5,180 | +5.39% | 22,700 | 278億9440万 | +9.05% |
| 03/24 | 4,835 | 4,980 | 4,800 | 4,915 | +2.93% | 14,700 | 264億6737万 | +3.82% |
| 03/23 | 4,800 | 4,800 | 4,730 | 4,775 | -1.65% | 4,100 | 257億1347万 | +0.95% |
| 03/19 | （IR情報）19:15 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/19 | 4,810 | 4,855 | 4,790 | 4,855 | +0.31% | 6,700 | 261億4427万 | +2.6% |
| 03/19 | （空売り報告）大和証券 26,000株（0.48%）-0.04%義務消失 |
| 03/18 | 4,785 | 4,840 | 4,765 | 4,840 | +1.26% | 7,000 | 260億6349万 | +2.33% |
| 03/17 | 4,740 | 4,800 | 4,725 | 4,780 | +1.16% | 4,300 | 257億4039万 | +1.16% |
| 03/16 | 4,700 | 4,725 | 4,665 | 4,725 | +0.11% | 5,100 | 254億4421万 | +0.02% |
| 03/13 | 4,735 | 4,735 | 4,640 | 4,720 | -0.42% | 8,900 | 254億1729万 | -0.11% |
| 03/13 | （空売り報告）大和証券 28,400株（0.52%）新規 |
| 03/12 | 4,805 | 4,815 | 4,670 | 4,740 | -1.04% | 15,100 | 255億2499万 | +0.34% |
| 03/11 | （IR情報）16:00 2026年1月期決算短信〔日本基準〕(非連結) |
| 03/11 | 4,775 | 4,790 | 4,750 | 4,790 | +0.84% | 7,300 | 257億9424万 | +1.46% |
| 03/10 | 4,655 | 4,755 | 4,655 | 4,750 | +2.7% | 8,900 | 255億7884万 | +0.76% |
| 03/09 | 4,670 | 4,670 | 4,580 | 4,625 | -1.6% | 6,300 | 249億571万 | -1.83% |
| 03/06 | （IR情報）16:00 2027年1月期2月度売上高前年対比等のお知らせ |
| 03/06 | 4,615 | 4,710 | 4,615 | 4,700 | +0.64% | 2,900 | 253億959万 | -0.21% |
| 03/05 | 4,690 | 4,695 | 4,620 | 4,670 | +1.97% | 3,400 | 251億4804万 | -0.87% |
| 03/04 | 4,630 | 4,650 | 4,565 | 4,580 | -1.72% | 15,000 | 246億6339万 | -2.97% |
| 03/03 | 4,700 | 4,715 | 4,660 | 4,660 | -0.96% | 5,900 | 250億9419万 | -1.5% |
| 03/02 | 4,740 | 4,755 | 4,670 | 4,705 | -0.74% | 6,500 | 253億3651万 | -0.72% |
| 02/27 | 4,720 | 4,745 | 4,695 | 4,740 | +0.42% | 3,000 | 255億2499万 | -0.13% |
| 02/26 | 4,730 | 4,755 | 4,720 | 4,720 | +0.32% | 3,500 | 254億1729万 | -0.65% |
| 02/25 | 4,695 | 4,720 | 4,675 | 4,705 | +0.75% | 4,700 | 253億3651万 | -1.09% |
| 02/24 | 4,735 | 4,735 | 4,670 | 4,670 | -0.64% | 8,000 | 251億4804万 | -1.95% |
| 02/20 | 4,720 | 4,745 | 4,700 | 4,700 | -0.74% | 4,000 | 253億959万 | -1.49% |
| 02/19 | 4,735 | 4,770 | 4,695 | 4,735 | 0% | 9,700 | 254億9806万 | -0.9% |
| 02/18 | 4,740 | 4,770 | 4,650 | 4,735 | +0.21% | 13,000 | 254億9806万 | -0.98% |
| 02/17 | 4,805 | 4,805 | 4,725 | 4,725 | -1.56% | 11,100 | 254億4421万 | -1.25% |
| 02/16 | 4,810 | 4,850 | 4,800 | 4,800 | -0.21% | 4,300 | 258億4809万 | +0.27% |
| 02/13 | 4,835 | 4,845 | 4,805 | 4,810 | -0.31% | 5,200 | 259億194万 | +0.5% |
| 02/12 | 4,795 | 4,840 | 4,795 | 4,825 | +0.73% | 10,100 | 259億8272万 | +0.88% |
| 02/10 | 4,730 | 4,820 | 4,730 | 4,790 | +1.27% | 12,900 | 257億9424万 | +0.17% |
| 02/09 | 4,780 | 4,780 | 4,730 | 4,730 | -0.42% | 7,700 | 254億7114万 | -1.13% |
| 02/06 | （IR情報）16:00 2026年1月期1月度売上高前年対比等のお知らせ |
| 02/06 | 4,760 | 4,775 | 4,735 | 4,750 | -0.21% | 6,200 | 255億7884万 | -0.84% |
| 02/05 | 4,695 | 4,760 | 4,695 | 4,760 | +1.38% | 8,400 | 256億3269万 | -0.69% |
| 02/04 | 4,645 | 4,695 | 4,640 | 4,695 | +1.08% | 4,700 | 252億8266万 | -2% |
| 02/03 | 4,645 | 4,675 | 4,635 | 4,645 | +0.32% | 5,000 | 250億1341万 | -3.09% |
| 02/02 | 4,655 | 4,675 | 4,620 | 4,630 | -0.96% | 8,400 | 249億3264万 | -3.46% |
| 01/30 | 4,600 | 4,760 | 4,600 | 4,675 | +1.52% | 22,800 | 251億7496万 | -2.56% |
| 01/29 | （5%ルール）あさしお（8.36%） |
| 01/29 | 4,715 | 4,720 | 4,590 | 4,605 | -2.44% | 88,700 | 247億9801万 | -4.06% |
| 01/28 | 4,870 | 4,870 | 4,720 | 4,720 | -3.28% | 123,900 | 254億1729万 | -1.83% |
| 01/27 | 4,865 | 4,880 | 4,850 | 4,880 | +0.31% | 31,100 | 262億7889万 | +1.46% |
| 01/26 | 4,870 | 4,875 | 4,845 | 4,865 | -0.1% | 30,600 | 261億9812万 | +1.27% |
| 01/23 | 4,870 | 4,885 | 4,870 | 4,870 | 0% | 8,600 | 262億2504万 | +1.44% |
| 01/22 | 4,880 | 4,885 | 4,870 | 4,870 | 0% | 6,200 | 262億2504万 | +1.54% |
| 01/21 | 4,875 | 4,885 | 4,865 | 4,870 | 0% | 8,000 | 262億2504万 | +1.67% |
| 01/20 | 4,865 | 4,875 | 4,860 | 4,870 | +0.21% | 4,100 | 262億2504万 | +1.9% |
| 01/19 | 4,875 | 4,890 | 4,860 | 4,860 | -0.1% | 8,900 | 261億7119万 | +1.95% |
| 01/16 | 4,870 | 4,875 | 4,865 | 4,865 | 0% | 8,300 | 261億9812万 | +2.33% |
| 01/15 | 4,850 | 4,865 | 4,830 | 4,865 | +0.62% | 5,400 | 261億9812万 | +2.64% |
| 01/14 | 4,815 | 4,860 | 4,815 | 4,835 | +0.52% | 7,300 | 260億3657万 | +2.31% |
| 01/13 | 4,815 | 4,815 | 4,795 | 4,810 | +0.63% | 11,200 | 259億194万 | +2.01% |
| 01/09 | 4,780 | 4,800 | 4,760 | 4,780 | +0.31% | 4,600 | 257億4039万 | +1.57% |
| 01/08 | 4,750 | 4,790 | 4,750 | 4,765 | +0.32% | 14,700 | 256億5962万 | +1.43% |
| 01/07 | 4,795 | 4,800 | 4,745 | 4,750 | -0.94% | 15,700 | 255億7884万 | +1.28% |
| 01/06 | （IR情報）16:00 2026年1月期12月度売上高前年対比等のお知らせ |
| 01/06 | 4,840 | 4,845 | 4,785 | 4,795 | -1.03% | 13,900 | 258億2117万 | +2.41% |
| 01/05 | 4,870 | 4,945 | 4,835 | 4,845 | -0.41% | 13,700 | 260億9042万 | +3.7% |
| 2025 |
| 12/30 | 4,840 | 4,870 | 4,830 | 4,865 | +0.83% | 8,700 | 261億9812万 | +4.4% |
| 12/29 | 4,735 | 4,855 | 4,725 | 4,825 | +2.01% | 10,900 | 259億8272万 | +3.9% |
| 12/26 | 4,755 | 4,755 | 4,730 | 4,730 | -0.32% | 4,300 | 254億7114万 | +2.16% |
| 12/25 | 4,745 | 4,750 | 4,745 | 4,745 | +0.96% | 2,600 | 255億5191万 | +2.71% |
| 12/24 | 4,705 | 4,745 | 4,700 | 4,700 | 0% | 3,200 | 253億959万 | +1.97% |
| 12/23 | 4,720 | 4,760 | 4,700 | 4,700 | -0.53% | 4,500 | 253億959万 | +2.17% |
| 12/22 | 4,805 | 4,830 | 4,580 | 4,725 | -1.56% | 19,500 | 254億4421万 | +2.94% |
| 12/19 | 4,785 | 4,800 | 4,770 | 4,800 | +0.63% | 2,800 | 258億4809万 | +4.83% |
| 12/18 | 4,725 | 4,790 | 4,725 | 4,770 | +0.95% | 2,700 | 256億8654万 | +4.51% |
| 12/17 | 4,795 | 4,805 | 4,710 | 4,725 | -1.25% | 6,000 | 254億4421万 | +3.87% |
| 12/16 | 4,785 | 4,785 | 4,775 | 4,785 | +0.74% | 3,700 | 257億6732万 | +5.49% |
| 12/15 | 4,710 | 4,785 | 4,710 | 4,750 | +0.64% | 7,200 | 255億7884万 | +5.07% |
| 12/12 | 4,585 | 4,720 | 4,585 | 4,720 | +2.94% | 7,300 | 254億1729万 | +4.77% |
| 12/11 | 4,625 | 4,680 | 4,560 | 4,585 | +0.11% | 14,400 | 246億9031万 | +2.09% |
| 12/10 | （IR情報）16:00 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/10 | 4,525 | 4,585 | 4,525 | 4,580 | +0.99% | 6,500 | 246億6339万 | +2.19% |
| 12/09 | 4,535 | 4,540 | 4,515 | 4,535 | +0.33% | 2,100 | 244億2106万 | +1.43% |
| 12/08 | （IR情報）16:00 2026年1月期11月度売上高前年対比等のお知らせ |
| 12/08 | 4,505 | 4,535 | 4,505 | 4,520 | +0.22% | 3,400 | 243億4029万 | +1.28% |
| 12/05 | 4,545 | 4,545 | 4,510 | 4,510 | -1.1% | 4,800 | 242億8644万 | +1.23% |
| 12/04 | 4,575 | 4,585 | 4,560 | 4,560 | -0.44% | 1,600 | 245億5569万 | +2.52% |
| 12/03 | 4,595 | 4,595 | 4,575 | 4,580 | -0.33% | 2,700 | 246億6339万 | +3.18% |
| 12/02 | 4,560 | 4,595 | 4,560 | 4,595 | +0.77% | 1,700 | 247億4416万 | +3.75% |
| 12/01 | 4,565 | 4,580 | 4,555 | 4,560 | +0.11% | 3,300 | 245億5569万 | +3.19% |
| 11/28 | 4,540 | 4,555 | 4,540 | 4,555 | +0.55% | 2,500 | 245億2876万 | +3.29% |
| 11/27 | 4,540 | 4,545 | 4,515 | 4,530 | -0.22% | 3,100 | 243億9414万 | +2.93% |
| 11/26 | 4,475 | 4,540 | 4,475 | 4,540 | +1.34% | 6,600 | 244億4799万 | +3.35% |
| 11/25 | 4,460 | 4,495 | 4,460 | 4,480 | +0.45% | 2,700 | 241億2488万 | +2.19% |
| 11/21 | 4,460 | 4,490 | 4,460 | 4,460 | -0.56% | 1,300 | 240億1718万 | +1.9% |
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。
