| 2026 |
| 07/31 | 146 | 148 | 145 | 147 | +0.68% | 90,200 | 26億2321万 | -6.37% |
| 07/30 | 145 | 148 | 144 | 146 | -5.81% | 230,900 | 26億537万 | -7.01% |
| 07/29 | 154 | 156 | 152 | 155 | +1.31% | 397,700 | 27億6597万 | -1.27% |
| 07/28 | 154 | 155 | 153 | 153 | -0.65% | 133,700 | 27億3028万 | -2.55% |
| 07/27 | 154 | 155 | 153 | 154 | +0.65% | 76,500 | 27億4813万 | -1.91% |
| 07/24 | 154 | 154 | 153 | 153 | 0% | 52,800 | 27億3028万 | -2.55% |
| 07/23 | 154 | 154 | 153 | 153 | -0.65% | 87,300 | 27億3028万 | -3.16% |
| 07/22 | 156 | 157 | 154 | 154 | -1.28% | 69,900 | 27億4813万 | -2.53% |
| 07/21 | 155 | 158 | 155 | 156 | 0% | 79,600 | 27億8382万 | -1.27% |
| 07/17 | 160 | 161 | 156 | 156 | -3.11% | 158,300 | 27億8382万 | -1.27% |
| 07/16 | 161 | 162 | 160 | 161 | 0% | 68,200 | 28億7304万 | +1.9% |
| 07/15 | （IR情報）15:04 株主優待品決定に関するお知らせ |
| 07/15 | 160 | 162 | 159 | 161 | +1.26% | 61,300 | 28億7304万 | +1.9% |
| 07/14 | 160 | 161 | 159 | 159 | 0% | 21,200 | 28億3735万 | 0% |
| 07/13 | 160 | 161 | 159 | 159 | -0.63% | 42,300 | 28億3735万 | 0% |
| 07/10 | 158 | 160 | 158 | 160 | +1.27% | 33,500 | 28億5520万 | +0.63% |
| 07/09 | 159 | 160 | 158 | 158 | -0.63% | 19,800 | 28億1951万 | -1.25% |
| 07/08 | 161 | 162 | 158 | 159 | -0.63% | 46,800 | 28億3735万 | -0.63% |
| 07/07 | 161 | 162 | 160 | 160 | -0.62% | 40,000 | 28億5520万 | 0% |
| 07/06 | 161 | 162 | 160 | 161 | +1.26% | 26,500 | 28億7304万 | 0% |
| 07/03 | 161 | 162 | 159 | 159 | 0% | 36,100 | 28億3735万 | -1.24% |
| 07/02 | 160 | 162 | 158 | 159 | 0% | 44,300 | 28億3735万 | -1.24% |
| 07/01 | 158 | 161 | 158 | 159 | +1.27% | 25,100 | 28億3735万 | -1.24% |
| 06/30 | （5%ルール）グロースパートナーズ（15.9%）古川徳厚（15.9%） |
| 06/30 | 159 | 161 | 157 | 157 | -1.26% | 42,700 | 28億166万 | -2.48% |
| 06/29 | 158 | 163 | 158 | 159 | +1.92% | 96,100 | 28億3735万 | -1.85% |
| 06/26 | 155 | 157 | 155 | 156 | +0.65% | 21,600 | 27億8382万 | -3.7% |
| 06/25 | 157 | 157 | 155 | 155 | -1.27% | 29,400 | 27億6597万 | -4.91% |
| 06/24 | 156 | 157 | 154 | 157 | +1.29% | 12,800 | 28億166万 | -3.68% |
| 06/23 | 155 | 156 | 153 | 155 | +1.31% | 10,700 | 27億6597万 | -5.49% |
| 06/22 | 156 | 159 | 153 | 153 | -1.92% | 44,500 | 27億3028万 | -7.27% |
| 06/22 | （空売り報告）大和証券 102,600株（0.57%）-0.12% |
| 06/19 | 162 | 162 | 156 | 156 | -3.11% | 65,700 | 27億8382万 | -5.45% |
| 06/18 | 158 | 163 | 158 | 161 | +2.55% | 39,300 | 28億7304万 | -3.01% |
| 06/17 | 155 | 158 | 152 | 157 | +2.61% | 52,500 | 28億166万 | -5.42% |
| 06/16 | 154 | 155 | 151 | 153 | 0% | 64,000 | 27億3028万 | -8.38% |
| 06/15 | 151 | 154 | 150 | 153 | 0% | 258,700 | 27億3028万 | -8.93% |
| 06/12 | （IR情報）15:04 2026年7月期通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 06/12 | （IR情報）15:04 2026年7月期第3四半期決算短信〔日本基準〕(連結) |
| 06/12 | 176 | 177 | 150 | 153 | -11.56% | 685,500 | 27億3028万 | -9.47% |
| 06/12 | （空売り報告）個人 56,500株（0.31%）-0.28%義務消失 |
| 06/11 | 173 | 175 | 168 | 173 | 0% | 74,000 | 30億8718万 | +1.76% |
| 06/10 | 173 | 173 | 167 | 173 | +1.76% | 43,500 | 30億8718万 | +1.76% |
| 06/09 | 171 | 173 | 167 | 170 | 0% | 52,000 | 30億3365万 | 0% |
| 06/09 | （空売り報告）大和証券 124,300株（0.69%）-0.1% |
| 06/08 | 170 | 173 | 164 | 170 | 0% | 67,700 | 30億3365万 | -0.58% |
| 06/05 | 170 | 171 | 167 | 170 | +1.19% | 35,200 | 30億3365万 | -0.58% |
| 06/05 | （空売り報告）大和証券 141,700株（0.79%）-0.08% |
| 06/04 | 169 | 170 | 165 | 168 | +2.44% | 48,500 | 29億9796万 | -2.33% |
| 06/03 | 163 | 165 | 162 | 164 | +0.61% | 23,800 | 29億2658万 | -4.65% |
| 06/02 | 164 | 165 | 162 | 163 | -1.21% | 53,100 | 29億873万 | -5.78% |
| 06/02 | （空売り報告）大和証券 156,800株（0.87%）-0.1% |
| 06/02 | （空売り報告）個人 106,900株（0.59%）-0.04% |
| 06/01 | 169 | 169 | 165 | 165 | -1.2% | 31,900 | 29億4442万 | -5.17% |
| 05/29 | 168 | 168 | 164 | 167 | +2.45% | 45,400 | 29億8011万 | -5.11% |
| 05/29 | （空売り報告）大和証券 174,700株（0.97%）-0.12% |
| 05/28 | 164 | 169 | 162 | 163 | -0.61% | 69,300 | 29億873万 | -7.91% |
| 05/28 | （空売り報告）個人 113,700株（0.63%）-0.07% |
| 05/27 | 169 | 169 | 162 | 164 | -2.96% | 133,100 | 29億2658万 | -7.87% |
| 05/27 | （空売り報告）個人 125,600株（0.7%）-0.1% |
| 05/26 | 168 | 170 | 168 | 169 | +0.6% | 15,100 | 30億1580万 | -5.59% |
| 05/25 | 170 | 170 | 168 | 168 | -1.18% | 20,200 | 29億9796万 | -6.15% |
| 05/22 | 169 | 170 | 167 | 170 | +0.59% | 33,100 | 30億3365万 | -5.56% |
| 05/21 | 170 | 170 | 167 | 169 | 0% | 20,800 | 30億1580万 | -6.11% |
| 05/20 | 173 | 173 | 166 | 169 | -1.74% | 49,700 | 30億1580万 | -6.63% |
| 05/19 | 170 | 176 | 170 | 172 | 0% | 44,200 | 30億6934万 | -5.49% |
| 05/18 | 170 | 172 | 168 | 172 | +1.18% | 58,800 | 30億6934万 | -5.49% |
| 05/15 | 168 | 171 | 168 | 170 | -0.58% | 27,400 | 30億3365万 | -7.1% |
| 05/14 | （5%ルール）グロースパートナーズ（16.48%）古川徳厚（16.48%） |
| 05/14 | 173 | 173 | 169 | 171 | -1.16% | 35,800 | 30億5149万 | -7.07% |
| 05/13 | 171 | 175 | 171 | 173 | 0% | 58,800 | 30億8718万 | -5.98% |
| 05/12 | 178 | 180 | 171 | 173 | -3.35% | 66,200 | 30億8718万 | -6.49% |
| 05/11 | 181 | 181 | 178 | 179 | 0% | 22,500 | 31億9425万 | -3.76% |
| 05/08 | 180 | 181 | 178 | 179 | -0.56% | 23,700 | 31億9425万 | -3.76% |
| 05/07 | 184 | 184 | 178 | 180 | -0.55% | 53,100 | 32億1210万 | -3.23% |
| 05/07 | （空売り報告）大和証券 195,500株（1.09%）-0.01% |
| 05/01 | 180 | 182 | 179 | 181 | +0.56% | 74,000 | 32億2994万 | -3.21% |
| 04/30 | 182 | 183 | 180 | 180 | -2.17% | 56,200 | 32億1210万 | -3.74% |
| 04/30 | （空売り報告）大和証券 197,300株（1.1%）+0.03% |
| 04/28 | 182 | 185 | 181 | 184 | +1.1% | 28,500 | 32億8348万 | -1.6% |
| 04/27 | 183 | 186 | 181 | 182 | -0.55% | 84,100 | 32億4779万 | -2.67% |
| 04/24 | 191 | 191 | 182 | 183 | -2.14% | 95,800 | 32億6563万 | -2.14% |
| 04/23 | 190 | 190 | 186 | 187 | -2.09% | 87,200 | 33億3701万 | -0.53% |
| 04/23 | （空売り報告）大和証券 192,600株（1.07%）-0.06% |
| 04/22 | 196 | 198 | 191 | 191 | -1.04% | 90,700 | 34億839万 | +1.6% |
| 04/21 | 200 | 203 | 193 | 193 | -3.5% | 264,100 | 34億4408万 | +1.58% |
| 04/21 | （空売り報告）大和証券 202,100株（1.13%）+0.14% |
| 04/20 | 190 | 204 | 190 | 200 | +8.11% | 706,900 | 35億6900万 | +5.26% |
| 04/20 | （空売り報告）大和証券 177,200株（0.99%）新規 |
| 04/17 | 186 | 191 | 184 | 185 | +0.54% | 101,100 | 33億132万 | -2.63% |
| 04/16 | 185 | 187 | 183 | 184 | +0.55% | 97,300 | 32億8348万 | -3.16% |
| 04/15 | 185 | 188 | 183 | 183 | 0% | 53,000 | 32億6563万 | -4.19% |
| 04/14 | 186 | 188 | 183 | 183 | 0% | 36,900 | 32億6563万 | -4.69% |
| 04/13 | 182 | 185 | 182 | 183 | +0.55% | 30,700 | 32億6563万 | -4.69% |
| 04/10 | 189 | 189 | 182 | 182 | -4.21% | 114,000 | 32億4779万 | -5.7% |
| 04/09 | 192 | 193 | 187 | 190 | -1.55% | 35,900 | 33億9055万 | -2.06% |
| 04/08 | 187 | 193 | 186 | 193 | +4.89% | 89,100 | 34億4408万 | -0.52% |
| 04/08 | （空売り報告）Nomura International plc 87,700株（0.49%）-0.05%義務消失 |
| 04/07 | 189 | 191 | 183 | 184 | -1.6% | 49,700 | 32億8348万 | -5.15% |
| 04/06 | 188 | 190 | 186 | 187 | -0.53% | 37,400 | 33億3701万 | -4.1% |
| 04/03 | 190 | 193 | 188 | 188 | -1.05% | 39,800 | 33億5486万 | -4.57% |
| 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% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 141,100株（0.79%）-0.09% |
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。
