| 2026 |
| 03/06 | 1,068 | 1,230 | 1,012 | 1,166 | +12.33% | 221,200 | 13億3378万 | -9.12% |
| 03/05 | 1,058 | 1,078 | 1,016 | 1,038 | +4.74% | 30,500 | 11億8736万 | -18.01% |
| 03/04 | 1,030 | 1,047 | 981 | 991 | -9.08% | 47,500 | 11億3360万 | -21.04% |
| 03/03 | 1,272 | 1,272 | 1,074 | 1,090 | -18.17% | 139,000 | 12億4685万 | -12.45% |
| 03/02 | 1,360 | 1,431 | 1,250 | 1,332 | +2.07% | 300,400 | 15億2367万 | +8.29% |
| 02/27 | 1,245 | 1,305 | 1,232 | 1,305 | +29.85% | 80,300 | 14億9278万 | +8.3% |
| 02/26 | 1,021 | 1,056 | 993 | 1,005 | -1.47% | 50,700 | 11億4961万 | -14.97% |
| 02/25 | 1,017 | 1,055 | 992 | 1,020 | -1.07% | 44,500 | 11億6677万 | -12.89% |
| 02/25 | （空売り報告）Nomura International plc 3,800株（0.33%）-0.34%義務消失 |
| 02/24 | 1,078 | 1,109 | 1,002 | 1,031 | -4.45% | 55,600 | 11億7936万 | -11.12% |
| 02/24 | （空売り報告）Nomura International plc 7,700株（0.67%）-0.04% |
| 02/20 | 1,160 | 1,179 | 1,055 | 1,079 | -11.48% | 63,000 | 12億3426万 | -6.01% |
| 02/20 | （空売り報告）Nomura International plc 8,200株（0.71%）+0.1% |
| 02/19 | 1,295 | 1,295 | 1,200 | 1,219 | -5.58% | 55,900 | 13億9441万 | +7.59% |
| 02/19 | （空売り報告）Nomura International plc 7,000株（0.61%）再IN |
| 02/18 | 1,212 | 1,299 | 1,210 | 1,291 | +6.17% | 52,800 | 14億7677万 | +16.1% |
| 02/18 | （空売り報告）Nomura International plc 3,800株（0.33%）-0.57%義務消失 |
| 02/17 | 1,249 | 1,281 | 1,198 | 1,216 | -4.93% | 50,100 | 13億9098万 | +11.76% |
| 02/17 | （空売り報告）Nomura International plc 10,400株（0.9%）-0.34% |
| 02/16 | 1,228 | 1,300 | 1,177 | 1,279 | +4.49% | 64,600 | 14億6304万 | +19.76% |
| 02/16 | （空売り報告）Nomura International plc 14,200株（1.24%）-0.16% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 20株（0%）-0.53%義務消失 |
| 02/13 | 1,282 | 1,346 | 1,200 | 1,224 | -6.71% | 95,300 | 14億13万 | +17.13% |
| 02/13 | （空売り報告）Nomura International plc 16,100株（1.4%）+0.02% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 6,120株（0.53%）-0.11% |
| 02/12 | 1,351 | 1,467 | 1,280 | 1,312 | -0.68% | 231,200 | 15億79万 | +28.13% |
| 02/10 | 1,363 | 1,440 | 1,260 | 1,321 | -7.17% | 383,800 | 15億1109万 | +32.1% |
| 02/10 | （空売り報告）Nomura International plc 15,800株（1.38%）+0.24% |
| 02/09 | 1,703 | 2,036 | 1,423 | 1,423 | -21.94% | 631,600 | 16億2776万 | +45.8% |
| 02/09 | （空売り報告）Nomura International plc 13,100株（1.14%）-0.15% |
| 02/06 | 2,673 | 2,823 | 1,823 | 1,823 | -21.52% | 513,200 | 20億8532万 | +92.5% |
| 02/06 | （空売り報告）Nomura International plc 14,800株（1.29%）-0.06% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 7,420株（0.64%）-0.25% |
| 02/05 | 2,224 | 2,323 | 2,201 | 2,323 | +20.8% | 208,000 | 26億5727万 | +157.82% |
| 02/04 | 1,662 | 1,923 | 1,390 | 1,923 | +26.26% | 805,900 | 21億9971万 | +130.02% |
| 02/04 | （空売り報告）Nomura International plc 15,500株（1.35%）+0.24% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 10,220株（0.89%）-0.02% |
| 02/03 | 1,163 | 1,523 | 1,163 | 1,523 | +24.53% | 777,100 | 17億4215万 | +93.77% |
| 02/03 | （空売り報告）Nomura International plc 12,700株（1.11%）-0.11% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 10,520株（0.91%）再IN |
| 02/02 | 1,246 | 1,336 | 1,141 | 1,223 | +18.05% | 285,400 | 13億9898万 | +62.63% |
| 02/02 | （空売り報告）Nomura International plc 14,000株（1.22%）+0.16% |
| 01/30 | 961 | 1,036 | 951 | 1,036 | +16.93% | 172,400 | 11億8508万 | +41.72% |
| 01/29 | 841 | 886 | 841 | 886 | +20.38% | 48,300 | 10億1349万 | +23.23% |
| 01/28 | （IR情報）15:45 次世代の子供たちのための次世代DAT（デジタル・アセット・トレジャリー）事業構想の検討開始について |
| 01/28 | 758 | 768 | 731 | 736 | -3.79% | 5,100 | 8億4191万 | +3.08% |
| 01/27 | 751 | 780 | 751 | 765 | +3.52% | 17,400 | 8億7508万 | +7.14% |
| 01/27 | （空売り報告）Nomura International plc 12,200株（1.06%）-0.13% |
| 01/26 | （IR情報）15:30 (開示事項の経過)固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 01/26 | 726 | 740 | 725 | 739 | +3.07% | 12,900 | 8億4534万 | +3.5% |
| 01/23 | （IR情報）15:30 機関・個人投資家向け会社説明会オンライン開催のお知らせ |
| 01/23 | 707 | 717 | 705 | 717 | +1.13% | 3,000 | 8億2017万 | +0.28% |
| 01/22 | 740 | 741 | 694 | 709 | -2.74% | 7,500 | 8億1102万 | -1.12% |
| 01/21 | 739 | 739 | 726 | 729 | -1.49% | 2,500 | 8億3390万 | +1.25% |
| 01/20 | 735 | 740 | 730 | 740 | +1.09% | 5,500 | 8億4648万 | +2.49% |
| 01/20 | （空売り報告）Nomura International plc 13,700株（1.19%）-0.09% |
| 01/19 | 722 | 736 | 720 | 732 | +1.53% | 5,800 | 8億3733万 | +1.1% |
| 01/16 | 703 | 727 | 703 | 721 | +2.56% | 4,900 | 8億2475万 | -0.69% |
| 01/15 | 703 | 708 | 701 | 703 | 0% | 1,800 | 8億416万 | -3.57% |
| 01/14 | 696 | 703 | 694 | 703 | +0.43% | 3,100 | 8億416万 | -3.96% |
| 01/13 | 721 | 721 | 692 | 700 | -0.99% | 4,400 | 8億73万 | -4.76% |
| 01/09 | 706 | 715 | 706 | 707 | +0.14% | 1,400 | 8億873万 | -4.2% |
| 01/09 | （空売り報告）Nomura International plc 14,700株（1.28%）-0.11% |
| 01/08 | （5%ルール）岩藤知義（1.87%） |
| 01/08 | （5%ルール）岩藤知義（5.32%） |
| 01/08 | 706 | 729 | 704 | 706 | +0.28% | 12,500 | 8億759万 | -4.85% |
| 01/07 | 711 | 711 | 704 | 704 | -1.4% | 4,400 | 8億530万 | -5.76% |
| 01/06 | 705 | 717 | 705 | 714 | +1.13% | 4,100 | 8億1674万 | -5.05% |
| 01/05 | 706 | 706 | 698 | 706 | +1.15% | 5,600 | 8億759万 | -7.11% |
| 2025 |
| 12/30 | 691 | 698 | 685 | 698 | +1.45% | 3,900 | 7億9844万 | -8.88% |
| 12/30 | （空売り報告）Nomura International plc 16,000株（1.39%）-0.06% |
| 12/29 | 723 | 723 | 678 | 688 | -1.43% | 19,400 | 7億8700万 | -11% |
| 12/26 | （IR情報）15:30 特別利益の計上に関するお知らせ |
| 12/26 | 669 | 704 | 669 | 698 | +5.6% | 17,500 | 7億9844万 | -10.28% |
| 12/26 | （空売り報告）Nomura International plc 16,700株（1.45%）-0.09% |
| 12/25 | 679 | 682 | 647 | 661 | -2.94% | 39,900 | 7億5611万 | -15.58% |
| 12/25 | （空売り報告）Nomura International plc 17,700株（1.54%）-0.13% |
| 12/24 | 706 | 706 | 681 | 681 | -3.54% | 13,100 | 7億7899万 | -13.69% |
| 12/24 | （空売り報告）Nomura International plc 19,200株（1.67%）-0.12% |
| 12/23 | 729 | 729 | 700 | 706 | -3.02% | 15,400 | 8億759万 | -11.19% |
| 12/22 | 757 | 757 | 728 | 728 | -3.06% | 5,900 | 8億3275万 | -9.11% |
| 12/19 | （IR情報）15:30 機関・個人投資家向け会社説明会オンライン開催のお知らせ |
| 12/19 | （IR情報）15:30 不登校問題の抜本的解決を目指す協創プロジェクトを始動 |
| 12/19 | 765 | 765 | 748 | 751 | -0.53% | 5,600 | 8億5906万 | -6.71% |
| 12/18 | 762 | 766 | 746 | 755 | -0.4% | 3,800 | 8億6364万 | -6.67% |
| 12/18 | （空売り報告）Nomura International plc 20,500株（1.79%）-0.1% |
| 12/17 | 762 | 766 | 758 | 758 | -0.52% | 3,600 | 8億6707万 | -6.77% |
| 12/16 | 767 | 784 | 762 | 762 | -0.65% | 10,000 | 8億7165万 | -6.62% |
| 12/15 | 777 | 781 | 767 | 767 | -1.03% | 10,600 | 8億7737万 | -6.46% |
| 12/12 | （IR情報）15:30 営業外収益(保険解約返戻金)の計上に関するお知らせ |
| 12/12 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/12 | 793 | 816 | 775 | 775 | -0.39% | 21,200 | 8億8652万 | -5.72% |
| 12/11 | 792 | 792 | 778 | 778 | -1.77% | 2,700 | 8億8995万 | -5.58% |
| 12/10 | 791 | 799 | 784 | 792 | +0.25% | 3,700 | 9億596万 | -4.12% |
| 12/10 | （空売り報告）Nomura International plc 21,700株（1.89%）-0.07% |
| 12/09 | 790 | 806 | 790 | 790 | 0% | 2,700 | 9億368万 | -4.36% |
| 12/08 | 785 | 803 | 785 | 790 | +1.02% | 5,000 | 9億368万 | -4.47% |
| 12/05 | 785 | 849 | 776 | 782 | +0.9% | 42,600 | 8億9452万 | -5.67% |
| 12/05 | （空売り報告）Nomura International plc 22,500株（1.96%）+0.08% |
| 12/04 | 773 | 787 | 773 | 775 | +0.13% | 3,500 | 8億8652万 | -6.74% |
| 12/04 | （空売り報告）Nomura International plc 21,600株（1.88%）-0.03% |
| 12/03 | 805 | 805 | 765 | 774 | -3.73% | 11,600 | 8億8537万 | -7.08% |
| 12/02 | 827 | 829 | 804 | 804 | -3.02% | 14,700 | 9億1969万 | -3.83% |
| 12/01 | 864 | 880 | 829 | 829 | -2.36% | 29,800 | 9億4829万 | -0.96% |
| 12/01 | （空売り報告）Nomura International plc 21,900株（1.91%）-0.19% |
| 11/28 | 915 | 1,063 | 841 | 849 | -7.01% | 269,400 | 9億7117万 | +1.43% |
| 11/28 | （空売り報告）Nomura International plc 24,100株（2.1%）-0.11% |
| 11/27 | 848 | 988 | 823 | 913 | +7.67% | 102,600 | 10億4438万 | +9.21% |
| 11/27 | （空売り報告）Nomura International plc 25,300株（2.21%）+0.11% |
| 11/26 | 860 | 862 | 815 | 848 | -1.4% | 12,000 | 9億7002万 | +1.92% |
| 11/25 | 819 | 860 | 811 | 860 | +4.75% | 10,900 | 9億8375万 | +3.49% |
| 11/21 | 823 | 836 | 819 | 821 | +0.12% | 1,500 | 9億3914万 | -0.85% |
| 11/20 | 819 | 824 | 819 | 820 | -0.73% | 700 | 9億3799万 | -0.85% |
| 11/19 | 832 | 845 | 826 | 826 | -0.24% | 900 | 9億4486万 | 0% |
| 11/18 | 839 | 839 | 817 | 828 | -1.43% | 1,400 | 9億4714万 | +0.49% |
| 11/17 | 840 | 840 | 840 | 840 | 0% | 300 | 9億6087万 | +1.94% |
| 11/14 | 844 | 845 | 840 | 840 | -0.94% | 1,100 | 9億6087万 | +2.07% |
| 11/13 | 858 | 858 | 848 | 848 | -1.4% | 1,000 | 9億7002万 | +3.16% |
| 11/12 | 841 | 860 | 840 | 860 | +2.26% | 1,200 | 9億8375万 | +4.62% |
| 11/11 | 834 | 841 | 834 | 841 | +0.12% | 300 | 9億6201万 | +2.44% |
| 11/10 | 817 | 841 | 817 | 840 | +2.82% | 2,200 | 9億6087万 | +2.31% |
| 11/07 | 817 | 817 | 817 | 817 | -1.8% | 200 | 9億3456万 | -0.61% |
| 11/06 | 811 | 846 | 811 | 832 | +1.09% | 700 | 9億5172万 | +0.97% |
| 11/05 | 807 | 823 | 807 | 823 | +1.98% | 2,100 | 9億4142万 | -0.6% |
| 11/04 | 810 | 810 | 807 | 807 | -0.37% | 1,400 | 9億2312万 | -2.89% |
| 10/31 | 859 | 859 | 800 | 810 | -2.41% | 4,000 | 9億2655万 | -3.23% |
| 10/30 | 829 | 848 | 828 | 830 | +0.12% | 700 | 9億4943万 | -1.43% |
| 10/29 | （IR情報）15:30 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 10/29 | 841 | 849 | 829 | 829 | -1.43% | 7,100 | 9億4829万 | -2.13% |
| 10/28 | 840 | 845 | 840 | 841 | +0.72% | 1,200 | 9億6201万 | -1.29% |
| 10/27 | 848 | 856 | 835 | 835 | -1.53% | 4,800 | 9億5515万 | -2.57% |
| 10/24 | 823 | 849 | 823 | 848 | +3.04% | 2,400 | 9億7002万 | -1.62% |
| 10/23 | 831 | 838 | 812 | 823 | +0.24% | 3,500 | 9億4142万 | -5.18% |
| 10/22 | 806 | 822 | 806 | 821 | +1.86% | 3,800 | 9億3914万 | -6.39% |
| 10/21 | 822 | 822 | 798 | 806 | -1.71% | 5,400 | 9億2198万 | -8.93% |
| 10/20 | 804 | 820 | 789 | 820 | +3.93% | 5,000 | 9億3799万 | -8.58% |
| 10/17 | 804 | 804 | 779 | 789 | -1.87% | 2,300 | 9億253万 | -13.11% |
| 10/16 | 780 | 804 | 780 | 804 | +2.03% | 2,700 | 9億1969万 | -12.61% |
| 10/15 | 781 | 795 | 781 | 788 | +0.9% | 3,200 | 9億139万 | -15.36% |
| 10/14 | 808 | 808 | 780 | 781 | -4.29% | 5,300 | 8億9338万 | -17.09% |
| 10/10 | （IR情報）15:30 第1回無担保社債(私募債)の払込完了に関するお知らせ |
| 10/10 | 819 | 819 | 799 | 816 | -0.12% | 3,900 | 9億3342万 | -14.47% |
| 10/10 | （空売り報告）Nomura International plc 24,100株（2.1%）+0.02% |
| 10/09 | 823 | 850 | 780 | 817 | -0.97% | 14,400 | 9億3456万 | -15.51% |
| 10/08 | 841 | 841 | 825 | 825 | -1.9% | 500 | 9億4371万 | -15.73% |
| 10/07 | 855 | 855 | 829 | 841 | +0.12% | 3,900 | 9億6201万 | -15.05% |
| 10/03 | （IR情報）15:30 第1回無担保社債(私募債)の発行に関するお知らせ |
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。
