| 2026 |
| 04/02 | 192 | 194 | 188 | 190 | -0.52% | 69,900 | 33億9055万 | -4.52% |
| 04/01 | 189 | 191 | 187 | 191 | +1.06% | 81,000 | 34億839万 | -4.5% |
| 03/31 | 183 | 189 | 181 | 189 | +1.07% | 64,400 | 33億7270万 | -6.44% |
| 03/30 | 186 | 187 | 182 | 187 | +0.54% | 82,300 | 33億3701万 | -7.88% |
| 03/27 | 185 | 191 | 183 | 186 | +2.76% | 278,000 | 33億1917万 | -9.27% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 82,400株（0.46%）-0.23%義務消失 |
| 03/27 | （空売り報告）Nomura International plc 97,900株（0.54%）-0.13% |
| 03/26 | 187 | 190 | 179 | 181 | -4.23% | 172,600 | 32億2994万 | -13.4% |
| 03/25 | 187 | 192 | 187 | 189 | +2.16% | 81,500 | 33億7270万 | -12.5% |
| 03/25 | （空売り報告）Nomura International plc 121,057株（0.67%）-0.1% |
| 03/24 | 188 | 190 | 185 | 185 | -1.6% | 121,600 | 33億132万 | -15.91% |
| 03/24 | （空売り報告）Nomura International plc 138,057株（0.77%）-0.08% |
| 03/23 | 180 | 188 | 178 | 188 | -1.05% | 260,600 | 33億5486万 | -14.55% |
| 03/23 | （空売り報告）JPM Securities Japan Co Ltd. 124,000株（0.69%）-0.01% |
| 03/23 | （空売り報告）Nomura International plc 152,700株（0.85%）-0.1% |
| 03/19 | 201 | 203 | 190 | 190 | -6.86% | 411,500 | 33億9055万 | -14.41% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 125,200株（0.7%）+0.02% |
| 03/19 | （空売り報告）Nomura International plc 170,500株（0.95%）-0.12% |
| 03/18 | 218 | 219 | 197 | 204 | -12.07% | 1,610,800 | 36億4038万 | -8.11% |
| 03/18 | （空売り報告）Nomura International plc 191,300株（1.07%）+0.52% |
| 03/17 | （IR情報）15:04 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/17 | 200 | 253 | 200 | 232 | +14.85% | 2,759,800 | 41億4004万 | +4.5% |
| 03/17 | （空売り報告）Nomura International plc 99,700株（0.55%）新規 |
| 03/16 | 192 | 206 | 192 | 202 | +4.12% | 129,100 | 36億469万 | -8.18% |
| 03/13 | 193 | 199 | 193 | 194 | -1.02% | 82,400 | 34億6193万 | -11.42% |
| 03/12 | 202 | 202 | 195 | 196 | -2.97% | 113,600 | 34億9762万 | -10.5% |
| 03/11 | 201 | 205 | 199 | 202 | +0.5% | 106,300 | 36億469万 | -6.91% |
| 03/10 | 199 | 201 | 197 | 201 | +3.61% | 122,400 | 35億8684万 | -6.51% |
| 03/09 | 193 | 196 | 186 | 194 | -1.52% | 159,800 | 34億6193万 | -9.35% |
| 03/09 | （空売り報告）JPM Securities Japan Co Ltd. 122,100株（0.68%）-0.11% |
| 03/06 | 199 | 199 | 192 | 197 | -1.01% | 100,800 | 35億1546万 | -7.08% |
| 03/05 | 203 | 209 | 198 | 199 | +0.51% | 223,700 | 35億5115万 | -6.57% |
| 03/04 | 192 | 198 | 187 | 198 | -1% | 242,500 | 35億3331万 | -6.6% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 141,100株（0.79%）-0.09% |
| 03/03 | 213 | 215 | 197 | 200 | -7.41% | 333,000 | 35億6900万 | -4.31% |
| 03/02 | 218 | 226 | 214 | 216 | -4.42% | 324,400 | 38億5452万 | +4.35% |
| 02/27 | 233 | 233 | 224 | 226 | -1.31% | 375,800 | 40億3297万 | +10.24% |
| 02/26 | 233 | 263 | 227 | 229 | 0% | 2,051,400 | 40億8650万 | +13.37% |
| 02/25 | 225 | 241 | 221 | 229 | -0.43% | 608,600 | 40億8650万 | +15.66% |
| 02/25 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 82,367株（0.46%）-0.42%義務消失 |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 157,200株（0.88%）-0.18% |
| 02/24 | 222 | 236 | 220 | 230 | +3.6% | 753,200 | 41億435万 | +17.95% |
| 02/24 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 157,510株（0.88%）-0.11% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 189,800株（1.06%）-0.47% |
| 02/20 | 228 | 228 | 215 | 222 | -5.53% | 962,800 | 39億6159万 | +15.63% |
| 02/19 | 251 | 251 | 225 | 235 | -16.37% | 1,970,300 | 41億9357万 | +24.34% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 273,100株（1.53%）+0.21% |
| 02/18 | 393 | 409 | 281 | 281 | -22.16% | 6,089,500 | 50億1444万 | +51.89% |
| 02/18 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 178,100株（0.99%）+0.24% |
| 02/18 | （空売り報告）JPM Securities Japan Co Ltd. 236,300株（1.32%）再IN |
| 02/17 | 345 | 361 | 313 | 361 | +28.47% | 3,541,000 | 64億4204万 | +100.56% |
| 02/17 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 134,600株（0.75%）新規 |
| 02/16 | 209 | 281 | 207 | 281 | +39.8% | 8,250,100 | 50億1444万 | +64.33% |
| 02/13 | 226 | 227 | 200 | 201 | -14.1% | 1,511,900 | 35億8684万 | +21.08% |
| 02/13 | （空売り報告）個人 143,300株（0.8%）-0.11% |
| 02/12 | 199 | 242 | 199 | 234 | +20.62% | 6,562,200 | 41億7573万 | +42.68% |
| 02/12 | （空売り報告）個人 163,900株（0.91%）+0.07% |
| 02/10 | 190 | 198 | 187 | 194 | +0.52% | 681,400 | 34億6193万 | +21.25% |
| 02/09 | 182 | 219 | 180 | 193 | +11.56% | 4,437,400 | 34億4408万 | +22.15% |
| 02/06 | 175 | 187 | 172 | 173 | -5.98% | 825,500 | 30億8718万 | +10.9% |
| 02/05 | 185 | 197 | 176 | 184 | -2.65% | 1,529,600 | 32億8348万 | +18.71% |
| 02/04 | 165 | 202 | 159 | 189 | +20.38% | 7,288,500 | 33億7270万 | +22.73% |
| 02/03 | 157 | 159 | 156 | 157 | +0.64% | 117,600 | 28億166万 | +3.29% |
| 02/02 | 164 | 164 | 156 | 156 | -1.89% | 276,900 | 27億8382万 | +3.31% |
| 01/30 | 171 | 172 | 158 | 159 | -4.22% | 747,200 | 28億3735万 | +5.3% |
| 01/29 | 214 | 220 | 163 | 166 | -21.7% | 3,320,200 | 29億6227万 | +10.67% |
| 01/29 | （空売り報告）個人 150,000株（0.84%）新規 |
| 01/28 | 197 | 212 | 194 | 212 | +30.86% | 1,962,100 | 37億8314万 | +42.28% |
| 01/27 | 148 | 162 | 147 | 162 | +10.96% | 134,500 | 28億9089万 | +10.96% |
| 01/26 | 148 | 148 | 146 | 146 | -1.35% | 9,000 | 26億537万 | +0.69% |
| 01/23 | 148 | 150 | 146 | 148 | -0.67% | 26,600 | 26億4106万 | +1.37% |
| 01/22 | 148 | 149 | 147 | 149 | 0% | 24,600 | 26億5890万 | +2.05% |
| 01/21 | 150 | 150 | 147 | 149 | 0% | 12,100 | 26億5890万 | +2.05% |
| 01/20 | 150 | 150 | 147 | 149 | 0% | 35,800 | 26億5890万 | +2.05% |
| 01/19 | 148 | 149 | 148 | 149 | +0.68% | 23,600 | 26億5890万 | +2.05% |
| 01/16 | 147 | 148 | 147 | 148 | +1.37% | 12,700 | 26億4106万 | +1.37% |
| 01/15 | 148 | 148 | 145 | 146 | 0% | 34,700 | 26億537万 | 0% |
| 01/14 | 146 | 148 | 146 | 146 | 0% | 13,000 | 26億537万 | 0% |
| 01/13 | 149 | 149 | 145 | 146 | -0.68% | 27,900 | 26億537万 | 0% |
| 01/09 | （5%ルール）古川徳厚（16.68%）グロースパートナーズ（16.68%） |
| 01/09 | 145 | 149 | 145 | 147 | 0% | 35,300 | 26億2321万 | +0.68% |
| 01/08 | 145 | 147 | 143 | 147 | +2.08% | 33,500 | 26億2321万 | +0.68% |
| 01/07 | 146 | 148 | 144 | 144 | -1.37% | 22,400 | 25億6968万 | -1.37% |
| 01/06 | 147 | 149 | 146 | 146 | -0.68% | 38,100 | 26億537万 | -0.68% |
| 01/05 | （IR情報）15:45 第三者割当による第6回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に係る払込完了に関するお知らせ |
| 01/05 | 148 | 148 | 144 | 147 | +0.68% | 49,100 | 26億2321万 | 0% |
| 2025 |
| 12/30 | 147 | 147 | 144 | 146 | +1.39% | 20,900 | 26億537万 | -0.68% |
| 12/29 | 144 | 145 | 143 | 144 | +0.7% | 25,000 | 25億6968万 | -2.04% |
| 12/26 | 143 | 145 | 143 | 143 | 0% | 47,900 | 25億5183万 | -2.72% |
| 12/25 | 142 | 143 | 141 | 143 | 0% | 57,400 | 25億5183万 | -3.38% |
| 12/24 | 142 | 143 | 141 | 143 | +1.42% | 46,200 | 25億5183万 | -3.38% |
| 12/23 | 141 | 143 | 141 | 141 | 0% | 48,500 | 25億1614万 | -4.73% |
| 12/22 | 143 | 143 | 141 | 141 | -0.7% | 76,400 | 25億1614万 | -5.37% |
| 12/19 | 143 | 145 | 142 | 142 | -0.7% | 97,600 | 25億3399万 | -4.7% |
| 12/18 | 144 | 144 | 142 | 143 | -0.69% | 67,800 | 25億5183万 | -4.03% |
| 12/17 | 147 | 147 | 143 | 144 | -2.04% | 61,200 | 25億6968万 | -4% |
| 12/16 | 150 | 152 | 143 | 147 | -2% | 196,400 | 26億2321万 | -2% |
| 12/15 | （IR情報）16:01 業務資本提携に関する契約の締結、並びに第三者割当による第6回新株予約権及び第1回無担保転換社債型新株予約権付社債の発行に関するお知らせ |
| 12/15 | （IR情報）15:45 特別損失(事業撤退損)の計上に関するお知らせ |
| 12/15 | （IR情報）15:45 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/15 | 149 | 153 | 148 | 150 | +0.67% | 80,500 | 26億7675万 | 0% |
| 12/12 | 149 | 150 | 148 | 149 | +0.68% | 29,500 | 26億5890万 | -0.67% |
| 12/11 | 150 | 150 | 148 | 148 | -0.67% | 23,100 | 26億4106万 | -1.33% |
| 12/10 | 150 | 152 | 149 | 149 | -0.67% | 46,000 | 26億5890万 | -0.67% |
| 12/09 | 150 | 150 | 149 | 150 | 0% | 16,200 | 26億7675万 | -0.66% |
| 12/08 | 150 | 151 | 149 | 150 | 0% | 33,900 | 26億7675万 | -0.66% |
| 12/05 | 150 | 151 | 150 | 150 | 0% | 48,700 | 26億7675万 | -0.66% |
| 12/04 | 150 | 151 | 150 | 150 | 0% | 18,800 | 26億7675万 | -0.66% |
| 12/03 | 151 | 151 | 149 | 150 | 0% | 19,000 | 26億7675万 | -0.66% |
| 12/02 | 151 | 151 | 150 | 150 | 0% | 17,300 | 26億7675万 | -0.66% |
| 12/01 | 150 | 151 | 150 | 150 | -0.66% | 38,000 | 26億7675万 | -0.66% |
| 11/28 | 150 | 151 | 150 | 151 | +0.67% | 24,200 | 26億9459万 | 0% |
| 11/27 | 150 | 151 | 150 | 150 | 0% | 22,800 | 26億7675万 | -1.32% |
| 11/26 | 151 | 151 | 149 | 150 | -0.66% | 26,800 | 26億7675万 | -1.32% |
| 11/25 | 149 | 151 | 149 | 151 | +0.67% | 21,200 | 26億9459万 | -0.66% |
| 11/21 | 149 | 150 | 149 | 150 | +0.67% | 19,800 | 26億7675万 | -1.32% |
| 11/20 | 150 | 151 | 149 | 149 | -0.67% | 29,100 | 26億5890万 | -1.97% |
| 11/19 | 151 | 152 | 150 | 150 | -0.66% | 15,900 | 26億7675万 | -1.32% |
| 11/18 | 150 | 153 | 150 | 151 | 0% | 18,100 | 26億9459万 | -0.66% |
| 11/17 | 152 | 152 | 151 | 151 | -0.66% | 21,900 | 26億9459万 | -0.66% |
| 11/14 | 153 | 154 | 152 | 152 | 0% | 39,500 | 27億1244万 | 0% |
| 11/13 | 152 | 152 | 151 | 152 | +0.66% | 7,500 | 27億1244万 | 0% |
| 11/12 | 151 | 153 | 151 | 151 | 0% | 30,600 | 26億9459万 | -1.31% |
| 11/11 | 150 | 152 | 150 | 151 | +0.67% | 7,000 | 26億9459万 | -1.31% |
| 11/10 | 150 | 153 | 150 | 150 | -0.66% | 14,800 | 26億7675万 | -1.96% |
| 11/07 | 150 | 151 | 150 | 151 | 0% | 12,800 | 26億9459万 | -1.31% |
| 11/06 | 152 | 153 | 150 | 151 | -0.66% | 11,400 | 26億9459万 | -1.31% |
| 11/05 | 152 | 153 | 152 | 152 | -0.65% | 5,500 | 27億1244万 | -1.3% |
| 11/04 | 151 | 154 | 151 | 153 | +2% | 32,300 | 27億3028万 | -0.65% |
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。
