| 2026 |
| 03/06 | 660 | 666 | 617 | 620 | -7.46% | 21,000 | 26億3531万 | +16.54% |
| 03/05 | 638 | 700 | 632 | 670 | +0.3% | 13,800 | 5億6956万 | +27.38% |
| 03/04 | 662 | 684 | 626 | 668 | -1.18% | 12,500 | 28億3933万 | +29.21% |
| 03/03 | 746 | 746 | 642 | 676 | -9.38% | 36,000 | 28億7333万 | +32.81% |
| 03/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 740 | 776 | 685 | 746 | -0.13% | 36,500 | 31億7087万 | +49.2% |
| 02/27 | 783 | 784 | 702 | 747 | -2.86% | 77,500 | 31億7512万 | +53.07% |
| 02/26 | 808 | 948 | 700 | 769 | +17.58% | 305,500 | 32億6863万 | +61.55% |
| 02/25 | 654 | 654 | 654 | 654 | +18.05% | 18,000 | 27億7982万 | +41.25% |
| 02/24 | 554 | 554 | 554 | 554 | +22.03% | 12,500 | 23億5477万 | +21.76% |
| 02/20 | （IR情報）16:00 株式分割、株式分割に伴う定款の一部変更、自己株式の取得に係る事項の一部修正および配当予想の修正に関するお知らせ |
| 02/20 | 454 | 454 | 450 | 454 | 0% | 5,000 | 19億2972万 | +1.11% |
| 02/19 | 467 | 467 | 443 | 454 | -2.78% | 17,000 | 19億2972万 | +1.57% |
| 02/18 | 532 | 532 | 466 | 467 | -11.25% | 88,000 | 19億8498万 | +4.94% |
| 02/17 | 428 | 526 | 428 | 526 | +23.46% | 98,500 | 22億3661万 | +18.78% |
| 02/16 | 445 | 445 | 426 | 426 | -4.14% | 3,500 | 18億1156万 | -2.69% |
| 02/13 | 445 | 445 | 445 | 445 | 0% | 500 | 18億8977万 | +1.51% |
| 02/12 | 444 | 445 | 444 | 445 | +0.05% | 1,000 | 18億8977万 | +1.97% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （自社株買い）取締役会(2025年12月19日)での決議状況(取得期間2025年12月22日～2026年12月21日) |
| 02/10 | 447 | 447 | 444 | 444 | -0.63% | 7,000 | 18億8892万 | +2.4% |
| 02/09 | 447 | 447 | 447 | 447 | +0.09% | 2,000 | 19億82万 | +3.28% |
| 02/06 | 447 | 447 | 447 | 447 | 0% | 1,500 | 18億9912万 | +3.67% |
| 02/05 | 447 | 447 | 447 | 447 | 0% | 500 | 18億9912万 | +3.91% |
| 02/04 | 446 | 447 | 440 | 447 | +0.09% | 4,500 | 18億9912万 | +4.39% |
| 02/03 | 446 | 446 | 446 | 446 | +2.29% | 500 | 18億9742万 | +4.79% |
| 02/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 426 | 436 | 426 | 436 | +2.35% | 1,000 | 18億5491万 | +2.68% |
| 01/30 | 423 | 426 | 423 | 426 | -2.91% | 3,500 | 18億1241万 | +0.57% |
| 01/29 | 450 | 450 | 439 | 439 | -4.48% | 15,000 | 18億6681万 | +4.08% |
| 01/28 | 450 | 460 | 440 | 460 | -0.04% | 4,000 | 19億5437万 | +9.74% |
| 01/27 | 454 | 460 | 454 | 460 | +1.32% | 1,000 | 19億5523万 | +10.84% |
| 01/26 | 457 | 457 | 454 | 454 | -0.61% | 5,000 | 19億2972万 | +10.46% |
| 01/23 | 455 | 457 | 450 | 457 | +0.35% | 3,000 | 19億4162万 | +11.96% |
| 01/22 | 448 | 457 | 448 | 455 | +1.61% | 10,000 | 19億3482万 | +12.4% |
| 01/21 | 440 | 448 | 440 | 448 | +0.67% | 6,500 | 19億422万 | +11.44% |
| 01/20 | 436 | 445 | 436 | 445 | +2.16% | 9,500 | 18億9147万 | +11.53% |
| 01/19 | 419 | 436 | 419 | 436 | +4.86% | 26,500 | 18億5151万 | +9.72% |
| 01/16 | 405 | 416 | 405 | 415 | +1.96% | 15,000 | 17億6565万 | +5.43% |
| 01/15 | （自社株買い）取締役会(2025年12月19日)での決議状況(取得期間2025年12月22日～2026年12月21日) |
| 01/15 | 410 | 410 | 407 | 407 | -0.54% | 2,000 | 17億3165万 | +3.93% |
| 01/14 | 400 | 410 | 400 | 410 | -0.1% | 12,000 | 17億4100万 | +4.76% |
| 01/13 | 415 | 415 | 410 | 410 | +0.79% | 4,500 | 17億4270万 | +4.86% |
| 01/08 | 407 | 407 | 407 | 407 | +0.2% | 1,000 | 17億2910万 | +4.31% |
| 01/07 | 406 | 412 | 406 | 406 | -0.1% | 6,000 | 17億2570万 | +4.37% |
| 01/06 | 402 | 412 | 402 | 406 | +1.35% | 3,500 | 17億2740万 | +4.74% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 412 | 412 | 401 | 401 | -2.67% | 13,500 | 17億445万 | +3.35% |
| 2025 |
| 12/30 | 411 | 412 | 411 | 412 | +0.98% | 2,000 | 17億5120万 | +6.19% |
| 12/29 | 410 | 410 | 408 | 408 | +0.99% | 3,000 | 17億3420万 | +5.15% |
| 12/26 | 402 | 404 | 402 | 404 | -1.37% | 4,500 | 17億1720万 | +4.12% |
| 12/25 | 396 | 410 | 396 | 410 | +2.91% | 4,000 | 17億4100万 | +5.3% |
| 12/24 | 405 | 405 | 398 | 398 | -1.78% | 6,500 | 16億9169万 | +1.79% |
| 12/23 | 424 | 424 | 404 | 405 | -2.83% | 9,500 | 17億2230万 | +3.37% |
| 12/22 | 422 | 424 | 401 | 417 | +12.7% | 59,500 | 17億7245万 | +6.38% |
| 12/19 | （IR情報）16:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 12/19 | 364 | 370 | 364 | 370 | +1.76% | 1,000 | 15億7268万 | -5.85% |
| 12/18 | 367 | 367 | 364 | 364 | -2.99% | 8,000 | 15億4548万 | -8.18% |
| 12/17 | 366 | 375 | 366 | 375 | +2.4% | 2,000 | 15億9308万 | -6.53% |
| 12/16 | 366 | 366 | 366 | 366 | -0.87% | 500 | 15億5568万 | -9.85% |
| 12/15 | 373 | 373 | 367 | 369 | -2.33% | 20,500 | 15億6928万 | -9.73% |
| 12/12 | 382 | 390 | 378 | 378 | -2.98% | 4,000 | 16億668万 | -8.03% |
| 12/11 | 371 | 397 | 371 | 390 | +4.17% | 18,500 | 16億5599万 | -5.89% |
| 12/10 | 376 | 376 | 374 | 374 | -0.58% | 2,000 | 15億8968万 | -9.66% |
| 12/09 | 356 | 376 | 356 | 376 | +4.27% | 6,000 | 15億9903万 | -9.13% |
| 12/08 | 380 | 380 | 355 | 361 | -3.79% | 14,000 | 15億3358万 | -12.43% |
| 12/05 | 375 | 383 | 375 | 375 | -4.09% | 15,500 | 15億9393万 | -8.76% |
| 12/04 | 399 | 399 | 391 | 391 | -0.86% | 1,500 | 16億6194万 | -4.87% |
| 12/03 | 387 | 394 | 387 | 394 | -0.2% | 4,500 | 16億7639万 | -3.33% |
| 12/02 | 373 | 395 | 373 | 395 | +5.56% | 25,000 | 16億7979万 | -2.42% |
| 12/01 | 384 | 386 | 374 | 374 | -3.26% | 4,500 | 15億9138万 | -7.1% |
| 11/28 | 400 | 400 | 382 | 387 | -3.25% | 4,000 | 16億4494万 | -3.25% |
| 11/27 | 400 | 406 | 390 | 400 | 0% | 4,000 | 17億20万 | +0.5% |
| 11/26 | 400 | 410 | 400 | 400 | -2.39% | 8,000 | 17億20万 | +1.52% |
| 11/25 | 435 | 435 | 408 | 410 | -3.58% | 14,500 | 17億4185万 | +4.81% |
| 11/21 | 425 | 425 | 420 | 425 | -1.02% | 4,500 | 18億646万 | +10.1% |
| 11/20 | 447 | 447 | 414 | 429 | -4.15% | 30,000 | 18億2516万 | +12.41% |
| 11/19 | 435 | 464 | 435 | 448 | +4.72% | 23,500 | 19億422万 | +18.83% |
| 11/18 | 394 | 433 | 389 | 428 | +3.38% | 54,000 | 18億1836万 | +15% |
| 11/17 | 423 | 435 | 401 | 414 | -2.08% | 32,500 | 17億5885万 | +12.45% |
| 11/14 | 426 | 454 | 423 | 423 | -7.32% | 27,500 | 17億9626万 | +16.1% |
| 11/13 | 476 | 480 | 451 | 456 | -6.21% | 37,500 | 19億3822万 | +26.67% |
| 11/13 | （空売り報告）Nomura International plc 3,732株（0.43%）-0.18%義務消失 |
| 11/12 | 510 | 527 | 486 | 486 | -4.74% | 120,000 | 20億6659万 | +36.96% |
| 11/12 | （空売り報告）Nomura International plc 5,200株（0.61%）-0.26% |
| 11/11 | 429 | 529 | 429 | 510 | +18.97% | 935,500 | 21億6945万 | +46.67% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 396 | 429 | 389 | 429 | +3.37% | 80,000 | 18億2346万 | +25.81% |
| 11/07 | 427 | 452 | 408 | 415 | -7.2% | 111,000 | 17億6395万 | +22.78% |
| 11/07 | （空売り報告）Nomura International plc 7,400株（0.87%）-0.18% |
| 11/06 | 396 | 450 | 392 | 447 | +11.63% | 192,000 | 19億82万 | +33.1% |
| 11/05 | 376 | 440 | 368 | 401 | +5.42% | 366,000 | 17億275万 | +20.66% |
| 11/04 | 320 | 394 | 317 | 380 | +18.16% | 232,500 | 16億1519万 | +15.15% |
| 11/04 | （空売り報告）Nomura International plc 9,000株（1.05%）+0.28% |
| 10/31 | 345 | 345 | 314 | 322 | -6.51% | 170,000 | 13億6696万 | -2.25% |
| 10/31 | （空売り報告）Nomura International plc 6,600株（0.77%）新規 |
| 10/30 | 366 | 396 | 344 | 344 | -3.96% | 243,500 | 14億6217万 | +4.24% |
| 10/29 | 334 | 362 | 329 | 358 | +8.28% | 75,000 | 15億2252万 | +8.22% |
| 10/28 | 325 | 345 | 325 | 331 | +1.85% | 40,000 | 14億606万 | -0.06% |
| 10/27 | 324 | 330 | 323 | 325 | +0.12% | 14,500 | 13億8056万 | -2.17% |
| 10/24 | 315 | 330 | 315 | 324 | +3.05% | 40,000 | 13億7886万 | -2.58% |
| 10/23 | 326 | 326 | 314 | 315 | -4.78% | 29,500 | 13億3805万 | -6.03% |
| 10/22 | 307 | 333 | 307 | 331 | +7.69% | 30,000 | 14億521万 | -1.9% |
| 10/21 | 308 | 309 | 304 | 307 | -0.65% | 14,500 | 13億490万 | -9.44% |
| 10/20 | 310 | 310 | 301 | 309 | +2.18% | 10,000 | 13億1340万 | -9.65% |
| 10/17 | 310 | 311 | 302 | 302 | -3.69% | 10,500 | 12億8535万 | -12.09% |
| 10/16 | 316 | 316 | 301 | 314 | -1.01% | 10,000 | 13億3465万 | -9.51% |
| 10/15 | 313 | 317 | 311 | 317 | +1.86% | 5,500 | 13億4825万 | -9.37% |
| 10/14 | 321 | 322 | 311 | 311 | -4.01% | 10,000 | 13億2360万 | -11.53% |
| 10/10 | 327 | 327 | 323 | 324 | +0.25% | 2,500 | 13億7886万 | -8.62% |
| 10/09 | 319 | 325 | 319 | 324 | +1.31% | 3,000 | 13億7546万 | -9.36% |
| 10/08 | 323 | 325 | 318 | 319 | -1.18% | 9,500 | 13億5760万 | -11.03% |
| 10/07 | 327 | 328 | 323 | 323 | +0.25% | 16,500 | 13億7376万 | -10.47% |
| 10/06 | 326 | 327 | 320 | 322 | -3.59% | 29,000 | 13億7036万 | -10.94% |
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。
