| 2026 |
| 03/06 | 967 | 967 | 951 | 951 | -1.65% | 9,700 | 54億6186万 | -6.31% |
| 03/05 | 973 | 986 | 958 | 967 | +2.55% | 17,600 | 55億5375万 | -4.92% |
| 03/04 | 969 | 969 | 918 | 943 | -4.17% | 66,200 | 54億1591万 | -7.37% |
| 03/04 | （空売り報告）大和証券 39,700株（0.69%）+0.15% |
| 03/03 | 987 | 1,008 | 984 | 984 | -0.3% | 26,400 | 56億5139万 | -3.53% |
| 03/02 | 1,011 | 1,011 | 983 | 987 | -3.8% | 47,500 | 56億6862万 | -3.42% |
| 02/27 | 1,014 | 1,026 | 1,011 | 1,026 | +1.68% | 10,000 | 58億9261万 | +0.1% |
| 02/26 | 1,026 | 1,033 | 1,008 | 1,009 | -1.66% | 15,000 | 57億9497万 | -1.56% |
| 02/25 | 1,032 | 1,048 | 1,022 | 1,026 | -0.39% | 17,000 | 58億9261万 | +0.1% |
| 02/25 | （空売り報告）大和証券 31,200株（0.54%）-0.14% |
| 02/24 | 1,050 | 1,055 | 1,030 | 1,030 | -2.37% | 13,200 | 59億1558万 | +0.49% |
| 02/20 | 1,050 | 1,058 | 1,037 | 1,055 | -0.94% | 14,800 | 60億5916万 | +2.83% |
| 02/19 | 1,075 | 1,075 | 1,046 | 1,065 | -1.39% | 20,700 | 61億1659万 | +3.9% |
| 02/19 | （空売り報告）大和証券 39,500株（0.68%）-0.16% |
| 02/18 | 1,031 | 1,080 | 1,019 | 1,080 | +4.75% | 29,100 | 62億274万 | +5.47% |
| 02/17 | 1,026 | 1,032 | 1,006 | 1,031 | +1.08% | 16,000 | 59億2132万 | +1.08% |
| 02/16 | 1,005 | 1,025 | 997 | 1,020 | +1.39% | 30,500 | 58億5815万 | +0.1% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,036 | 1,036 | 1,002 | 1,006 | -3.18% | 24,700 | 57億7774万 | -1.28% |
| 02/13 | （空売り報告）大和証券 48,500株（0.84%）-0.12% |
| 02/12 | 1,019 | 1,041 | 1,019 | 1,039 | +0.78% | 29,800 | 59億6727万 | +1.96% |
| 02/12 | （空売り報告）大和証券 55,700株（0.96%）-0.11% |
| 02/10 | 1,020 | 1,034 | 1,020 | 1,031 | +1.08% | 9,900 | 59億2132万 | +1.28% |
| 02/09 | 1,034 | 1,038 | 1,018 | 1,020 | -0.2% | 6,300 | 58億5815万 | +0.39% |
| 02/06 | 1,044 | 1,044 | 1,011 | 1,022 | -2.11% | 18,300 | 58億6963万 | +0.79% |
| 02/05 | 1,036 | 1,057 | 1,036 | 1,044 | +0.77% | 39,700 | 59億9599万 | +3.06% |
| 02/05 | （空売り報告）大和証券 62,000株（1.07%）-0.19% |
| 02/04 | 1,003 | 1,040 | 997 | 1,036 | +3.08% | 32,800 | 59億5004万 | +2.47% |
| 02/03 | 991 | 1,008 | 991 | 1,005 | +1.93% | 6,900 | 57億7200万 | -0.4% |
| 02/02 | 1,003 | 1,019 | 983 | 986 | -2.09% | 22,200 | 56億6287万 | -2.18% |
| 01/30 | 990 | 1,014 | 990 | 1,007 | +0.4% | 16,400 | 57億8348万 | 0% |
| 01/30 | （空売り報告）大和証券 72,900株（1.26%）-0.12% |
| 01/29 | 997 | 1,005 | 985 | 1,003 | +1.21% | 19,800 | 57億6051万 | -0.3% |
| 01/28 | 999 | 1,014 | 973 | 991 | -0.8% | 21,200 | 56億9159万 | -1.39% |
| 01/27 | 996 | 1,005 | 988 | 999 | +0.4% | 13,400 | 57億3754万 | -0.6% |
| 01/26 | 1,043 | 1,043 | 994 | 995 | -4.78% | 34,300 | 57億1456万 | -1% |
| 01/23 | 1,044 | 1,050 | 1,030 | 1,045 | +0.29% | 23,500 | 60億173万 | +3.98% |
| 01/23 | （空売り報告）大和証券 79,700株（1.38%）-0.18% |
| 01/22 | 1,047 | 1,061 | 1,035 | 1,042 | +1.36% | 50,100 | 59億8450万 | +3.68% |
| 01/21 | 1,006 | 1,039 | 1,005 | 1,028 | +0.78% | 33,200 | 59億409万 | +2.19% |
| 01/20 | 1,027 | 1,046 | 1,010 | 1,020 | -0.68% | 22,800 | 58億5815万 | +0.89% |
| 01/19 | 1,047 | 1,047 | 1,023 | 1,027 | -2.19% | 11,800 | 58億9835万 | +1.08% |
| 01/19 | （空売り報告）大和証券 90,100株（1.56%）+0.1% |
| 01/16 | 1,050 | 1,059 | 1,017 | 1,050 | +0.77% | 38,600 | 60億3045万 | +3.45% |
| 01/15 | 1,025 | 1,043 | 1,020 | 1,042 | +1.66% | 41,600 | 59億8450万 | +2.86% |
| 01/14 | 1,004 | 1,028 | 1,003 | 1,025 | +2.71% | 29,500 | 58億8686万 | +1.49% |
| 01/13 | 1,002 | 1,008 | 990 | 998 | +0.71% | 25,200 | 57億3179万 | -0.89% |
| 01/09 | 1,012 | 1,013 | 988 | 991 | -2.08% | 25,600 | 56億9159万 | -1.39% |
| 01/08 | 1,029 | 1,035 | 1,007 | 1,012 | -1.36% | 27,600 | 58億1220万 | +1% |
| 01/07 | 998 | 1,032 | 995 | 1,026 | +3.01% | 36,500 | 58億9261万 | +2.81% |
| 01/06 | 990 | 997 | 985 | 996 | +1.12% | 16,200 | 57億2031万 | +0.1% |
| 01/05 | 985 | 990 | 981 | 985 | +1.03% | 12,900 | 56億5713万 | -0.81% |
| 2025 |
| 12/30 | 995 | 999 | 970 | 975 | -2.01% | 28,000 | 55億9970万 | -1.61% |
| 12/29 | 1,019 | 1,019 | 995 | 995 | +0.2% | 20,000 | 57億1456万 | +0.51% |
| 12/26 | （IR情報）11:00 非上場の親会社等の決算情報に関するお知らせ |
| 12/26 | 993 | 1,028 | 987 | 993 | +0.71% | 62,600 | 57億308万 | +0.61% |
| 12/25 | 981 | 1,005 | 980 | 986 | +1.13% | 34,100 | 56億6287万 | +0.1% |
| 12/24 | 962 | 1,031 | 962 | 975 | +1.04% | 133,300 | 55億9970万 | -0.91% |
| 12/24 | （空売り報告）大和証券 84,400株（1.46%）+0.18% |
| 12/23 | 1,000 | 1,000 | 965 | 965 | -2.72% | 34,500 | 55億4227万 | -1.83% |
| 12/22 | 989 | 1,060 | 979 | 992 | +1.74% | 91,500 | 56億9733万 | +1.02% |
| 12/22 | （空売り報告）大和証券 73,600株（1.28%）+0.18% |
| 12/19 | 990 | 1,004 | 962 | 975 | -1.42% | 38,900 | 55億9970万 | -0.61% |
| 12/18 | 995 | 1,024 | 977 | 989 | +0.3% | 33,500 | 56億8010万 | +0.92% |
| 12/18 | （空売り報告）大和証券 63,700株（1.1%）+0.1% |
| 12/17 | 993 | 1,066 | 976 | 986 | -1.4% | 107,700 | 56億6287万 | +0.82% |
| 12/17 | （空売り報告）大和証券 58,000株（1%）+0.14% |
| 12/16 | 1,042 | 1,064 | 982 | 1,000 | -3.94% | 99,800 | 57億4328万 | +2.46% |
| 12/16 | （空売り報告）大和証券 49,600株（0.86%）+0.14% |
| 12/15 | 1,060 | 1,066 | 1,001 | 1,041 | -4.5% | 113,400 | 59億7876万 | +6.88% |
| 12/15 | （空売り報告）大和証券 41,800株（0.72%）+0.2% |
| 12/12 | 1,088 | 1,172 | 1,052 | 1,090 | -3.54% | 274,000 | 62億6018万 | +12.49% |
| 12/12 | （空売り報告）大和証券 30,100株（0.52%）新規 |
| 12/11 | 1,148 | 1,350 | 1,108 | 1,130 | -1.57% | 1,823,600 | 64億8991万 | +17.34% |
| 12/10 | 999 | 1,148 | 995 | 1,148 | +15.03% | 341,500 | 65億9329万 | +20.21% |
| 12/09 | 1,014 | 1,014 | 988 | 998 | -1.58% | 16,300 | 57億3179万 | +5.5% |
| 12/08 | 987 | 1,019 | 978 | 1,014 | +4.32% | 32,300 | 58億2369万 | +7.53% |
| 12/05 | 955 | 1,020 | 955 | 972 | +2.86% | 60,000 | 55億8247万 | +3.51% |
| 12/04 | 931 | 955 | 926 | 945 | +1.07% | 8,200 | 54億2740万 | +0.75% |
| 12/03 | 934 | 935 | 925 | 935 | +0.86% | 4,300 | 53億6997万 | -0.43% |
| 12/02 | 930 | 932 | 922 | 927 | +0.54% | 3,600 | 53億2402万 | -1.38% |
| 12/01 | 931 | 945 | 921 | 922 | -1.6% | 5,100 | 52億9530万 | -2.02% |
| 11/28 | 950 | 950 | 937 | 937 | -0.74% | 1,900 | 53億8145万 | -0.53% |
| 11/27 | 940 | 948 | 938 | 944 | -0.42% | 2,200 | 54億2166万 | +0.21% |
| 11/26 | 936 | 948 | 933 | 948 | +1.07% | 1,800 | 54億4463万 | +0.74% |
| 11/25 | 935 | 939 | 933 | 938 | +0.32% | 2,100 | 53億8720万 | -0.32% |
| 11/21 | 946 | 946 | 935 | 935 | -0.95% | 2,100 | 53億6997万 | -0.64% |
| 11/20 | 943 | 956 | 943 | 944 | -0.63% | 3,300 | 54億2166万 | +0.21% |
| 11/19 | 935 | 950 | 935 | 950 | 0% | 300 | 54億5612万 | +0.85% |
| 11/18 | 950 | 951 | 934 | 950 | -0.21% | 6,400 | 54億5612万 | +0.96% |
| 11/17 | 945 | 952 | 945 | 952 | +0.74% | 6,500 | 54億6760万 | +1.17% |
| 11/14 | （IR情報）13:00 2026年度3月期第2四半期(中間期)決算補足説明資料 |
| 11/14 | 946 | 946 | 919 | 945 | -0.32% | 4,900 | 54億2740万 | +0.43% |
| 11/13 | （IR情報）15:30 2026年度3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 933 | 948 | 922 | 948 | 0% | 11,600 | 54億4463万 | +0.64% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想及び通期業績予想並びに配当予想の修正に関するお知らせ |
| 11/12 | 948 | 950 | 940 | 948 | +0.96% | 2,900 | 54億4463万 | +0.64% |
| 11/11 | 937 | 944 | 937 | 939 | -0.11% | 1,100 | 53億9294万 | -0.32% |
| 11/10 | 931 | 942 | 931 | 940 | +1.08% | 2,700 | 53億9868万 | -0.21% |
| 11/07 | 928 | 932 | 917 | 930 | +0.22% | 1,900 | 53億4125万 | -1.27% |
| 11/06 | 938 | 938 | 915 | 928 | -0.64% | 13,000 | 53億2976万 | -1.59% |
| 11/05 | 917 | 936 | 915 | 934 | +1.85% | 7,400 | 53億6422万 | -1.06% |
| 11/04 | 914 | 922 | 910 | 917 | -0.65% | 3,800 | 52億6659万 | -3.07% |
| 10/31 | 937 | 940 | 908 | 923 | -1.39% | 13,400 | 53億105万 | -2.64% |
| 10/30 | 940 | 941 | 935 | 936 | -0.64% | 2,700 | 53億7571万 | -1.47% |
| 10/29 | 950 | 951 | 941 | 942 | -1.26% | 2,200 | 54億1017万 | -1.05% |
| 10/28 | 965 | 965 | 948 | 954 | -1.14% | 3,000 | 54億7909万 | +0.1% |
| 10/27 | 959 | 968 | 956 | 965 | +0.84% | 7,000 | 55億4227万 | +1.26% |
| 10/24 | 939 | 959 | 939 | 957 | +2.03% | 9,100 | 54億9632万 | +0.42% |
| 10/23 | 940 | 941 | 935 | 938 | -0.11% | 4,300 | 53億8720万 | -1.57% |
| 10/22 | 936 | 939 | 934 | 939 | +0.32% | 2,200 | 53億9294万 | -1.57% |
| 10/21 | 935 | 941 | 933 | 936 | -0.32% | 5,400 | 53億7571万 | -1.99% |
| 10/20 | 940 | 949 | 935 | 939 | +0.43% | 4,700 | 53億9294万 | -1.68% |
| 10/17 | 943 | 949 | 934 | 935 | -1.58% | 1,800 | 53億6997万 | -2.2% |
| 10/16 | 943 | 952 | 930 | 950 | +0.74% | 10,400 | 54億5612万 | -0.73% |
| 10/15 | 938 | 946 | 938 | 943 | +0.86% | 1,600 | 54億1591万 | -1.36% |
| 10/14 | 949 | 950 | 935 | 935 | -1.79% | 5,100 | 53億6997万 | -2.2% |
| 10/10 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年9月29日～2025年9月29日) |
| 10/10 | 962 | 962 | 950 | 952 | -1.04% | 2,000 | 54億6760万 | -0.42% |
| 10/09 | 952 | 963 | 951 | 962 | +1.05% | 1,400 | 55億2504万 | +0.73% |
| 10/08 | 958 | 958 | 948 | 952 | -0.42% | 7,500 | 54億6760万 | -0.21% |
| 10/07 | 952 | 958 | 948 | 956 | +0.84% | 5,900 | 54億9058万 | +0.21% |
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。
