| 2026 |
| 10/02 | 4,160 | 4,240 | 4,160 | 4,210 | +0.48% | 314,500 | - | +3.47% |
| 10/01 | 4,075 | 4,195 | 4,070 | 4,190 | +2.57% | 327,700 | - | +3.08% |
| 09/30 | 4,065 | 4,125 | 4,015 | 4,085 | +1.11% | 246,600 | - | +0.59% |
| 09/29 | 4,130 | 4,135 | 4,035 | 4,040 | -2.77% | 229,600 | - | -0.52% |
| 09/28 | 4,180 | 4,205 | 4,155 | 4,155 | -0.72% | 214,400 | - | +2.21% |
| 09/25 | 4,110 | 4,220 | 4,110 | 4,185 | +1.95% | 203,400 | - | +3.13% |
| 09/24 | （5%ルール）三井住友信託銀行（0.77%）三井住友トラスト・アセットマネジメント（2.09%）アモーヴァ・アセットマネジメント（2.3%） |
| 09/24 | 4,025 | 4,125 | 4,020 | 4,105 | +1.99% | 177,200 | - | +1.38% |
| 09/18 | 4,145 | 4,170 | 4,000 | 4,025 | -1.47% | 227,800 | - | -0.57% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 540,400株（0.67%）+0.16% |
| 09/17 | 3,975 | 4,105 | 3,970 | 4,085 | +3.55% | 194,300 | - | +0.69% |
| 09/16 | 4,005 | 4,005 | 3,940 | 3,945 | -1.74% | 157,800 | - | -2.86% |
| 09/15 | 4,050 | 4,080 | 3,990 | 4,015 | +0.25% | 131,100 | - | -1.47% |
| 09/14 | 3,860 | 4,005 | 3,860 | 4,005 | +3.76% | 221,200 | - | -2.01% |
| 09/11 | 3,870 | 3,895 | 3,795 | 3,860 | -1.28% | 302,300 | - | -5.55% |
| 09/10 | 4,050 | 4,075 | 3,905 | 3,910 | -3.22% | 317,400 | - | -4.19% |
| 09/09 | 4,025 | 4,320 | 4,000 | 4,040 | -0.12% | 545,300 | - | -0.81% |
| 09/08 | 4,055 | 4,100 | 4,030 | 4,045 | -1.22% | 143,600 | - | -0.3% |
| 09/07 | 4,115 | 4,115 | 4,040 | 4,095 | -0.97% | 144,900 | - | +1.29% |
| 09/04 | 4,110 | 4,170 | 4,095 | 4,135 | +0.24% | 201,900 | - | +2.68% |
| 09/03 | 4,165 | 4,175 | 4,110 | 4,125 | +0.73% | 224,700 | - | +2.77% |
| 09/02 | 4,050 | 4,140 | 4,005 | 4,095 | -0.12% | 325,000 | - | +2.38% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 414,300株（0.51%）再IN |
| 09/01 | 4,055 | 4,130 | 4,055 | 4,100 | +0.61% | 140,500 | - | +2.91% |
| 08/31 | 4,145 | 4,150 | 4,035 | 4,075 | -0.24% | 199,700 | - | +2.7% |
| 08/28 | 4,000 | 4,105 | 3,970 | 4,085 | +0.86% | 314,600 | - | +3.44% |
| 08/27 | 4,060 | 4,115 | 4,040 | 4,050 | -0.61% | 142,400 | - | +3.05% |
| 08/26 | 4,100 | 4,100 | 4,020 | 4,075 | -0.85% | 216,700 | - | +4.17% |
| 08/25 | 4,155 | 4,225 | 4,110 | 4,110 | +0.61% | 268,600 | - | +5.49% |
| 08/24 | （5%ルール）三井住友銀行（3.5%）三井住友カード（0.13%）三井住友DSアセットマネジメント（6.87%） |
| 08/24 | 4,120 | 4,140 | 4,045 | 4,085 | +0.12% | 226,900 | - | +5.34% |
| 08/21 | 4,135 | 4,250 | 4,060 | 4,080 | -1.45% | 237,200 | - | +5.64% |
| 08/20 | 4,095 | 4,170 | 4,060 | 4,140 | +4.02% | 273,100 | - | +7.73% |
| 08/19 | 3,915 | 4,035 | 3,895 | 3,980 | +0.63% | 262,400 | - | +4.13% |
| 08/18 | 4,035 | 4,065 | 3,955 | 3,955 | -2.94% | 164,800 | - | +3.89% |
| 08/17 | 4,280 | 4,315 | 4,040 | 4,075 | -4.57% | 288,500 | - | +7.55% |
| 08/14 | 4,175 | 4,310 | 4,120 | 4,270 | +2.28% | 303,100 | - | +13.38% |
| 08/13 | 4,300 | 4,300 | 4,110 | 4,175 | -2.91% | 285,500 | - | +11.69% |
| 08/12 | 4,335 | 4,460 | 4,285 | 4,300 | -0.23% | 520,100 | - | +15.84% |
| 08/10 | （IR情報）17:15 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 08/10 | 4,065 | 4,385 | 4,040 | 4,310 | +7.88% | 908,300 | - | +17.25% |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,660 | 4,045 | 3,555 | 3,995 | +7.1% | 837,600 | - | +9.81% |
| 08/06 | 3,705 | 3,755 | 3,680 | 3,730 | +0.95% | 171,600 | - | +3.35% |
| 08/05 | 3,670 | 3,700 | 3,655 | 3,695 | +1.09% | 111,000 | - | +2.87% |
| 08/04 | 3,690 | 3,710 | 3,640 | 3,655 | -0.95% | 145,500 | - | +2.12% |
| 08/03 | 3,690 | 3,690 | 3,575 | 3,690 | -0.14% | 146,800 | - | +3.33% |
| 07/31 | 3,735 | 3,820 | 3,695 | 3,695 | -2.76% | 135,700 | - | +3.76% |
| 07/30 | 3,770 | 3,835 | 3,735 | 3,800 | +0.66% | 173,500 | - | +6.98% |
| 07/29 | 3,750 | 3,800 | 3,690 | 3,775 | +2.17% | 208,800 | - | +6.79% |
| 07/28 | （IR情報）17:40 (訂正)「譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ」の一部訂正について |
| 07/28 | 3,720 | 3,725 | 3,640 | 3,695 | -0.4% | 136,900 | - | +5% |
| 07/27 | 3,650 | 3,720 | 3,640 | 3,710 | +3.06% | 132,800 | - | +5.79% |
| 07/24 | 3,565 | 3,685 | 3,555 | 3,600 | +0.14% | 207,100 | - | +3.03% |
| 07/23 | （IR情報）12:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/23 | 3,580 | 3,615 | 3,535 | 3,595 | -0.42% | 106,600 | - | +3.13% |
| 07/22 | 3,675 | 3,675 | 3,610 | 3,610 | -1.5% | 110,500 | - | +3.74% |
| 07/21 | 3,680 | 3,730 | 3,640 | 3,665 | -0.41% | 213,100 | - | +5.53% |
| 07/17 | 3,680 | 3,715 | 3,610 | 3,680 | +0.14% | 270,700 | - | +6.27% |
| 07/16 | 3,610 | 3,750 | 3,595 | 3,675 | +2.23% | 171,900 | - | +6.52% |
| 07/15 | 3,580 | 3,650 | 3,560 | 3,595 | -0.69% | 121,400 | - | +4.54% |
| 07/14 | 3,610 | 3,645 | 3,585 | 3,620 | +0.56% | 121,300 | - | +5.39% |
| 07/13 | 3,525 | 3,625 | 3,520 | 3,600 | +2.42% | 166,900 | - | +5.08% |
| 07/10 | 3,520 | 3,535 | 3,465 | 3,515 | +0.29% | 163,700 | - | +3.02% |
| 07/09 | 3,500 | 3,580 | 3,485 | 3,505 | -1.41% | 191,900 | - | +3.03% |
| 07/08 | 3,695 | 3,715 | 3,515 | 3,555 | +0.42% | 405,700 | - | +5.02% |
| 07/07 | 3,470 | 3,650 | 3,460 | 3,540 | +4.58% | 366,200 | - | +5.01% |
| 07/06 | 3,365 | 3,405 | 3,330 | 3,385 | +0.45% | 114,200 | - | +0.83% |
| 07/03 | 3,265 | 3,375 | 3,255 | 3,370 | +2.74% | 160,200 | - | +0.63% |
| 07/02 | 3,320 | 3,350 | 3,255 | 3,280 | -0.76% | 168,100 | - | -1.94% |
| 07/01 | 3,325 | 3,340 | 3,265 | 3,305 | -1.34% | 209,700 | - | -1.23% |
| 06/30 | 3,465 | 3,475 | 3,340 | 3,350 | -3.04% | 257,700 | - | +0.21% |
| 06/29 | 3,450 | 3,480 | 3,410 | 3,455 | +0.29% | 171,700 | - | +3.57% |
| 06/26 | 3,510 | 3,525 | 3,430 | 3,445 | -1.01% | 152,100 | - | +3.52% |
| 06/25 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（6.08%） |
| 06/25 | 3,445 | 3,515 | 3,410 | 3,480 | +3.11% | 235,800 | - | +4.85% |
| 06/24 | （IR情報）16:45 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 3,500 | 3,525 | 3,360 | 3,375 | +0.45% | 248,900 | - | +1.99% |
| 06/23 | 3,435 | 3,435 | 3,355 | 3,360 | -1.47% | 136,500 | - | +1.69% |
| 06/22 | 3,380 | 3,430 | 3,355 | 3,410 | +0.89% | 161,000 | - | +3.15% |
| 06/19 | 3,405 | 3,440 | 3,345 | 3,380 | -0.73% | 180,400 | - | +2.36% |
| 06/18 | 3,455 | 3,475 | 3,400 | 3,405 | -1.3% | 123,300 | - | +3.09% |
| 06/17 | 3,430 | 3,480 | 3,420 | 3,450 | +0.73% | 122,500 | - | +4.42% |
| 06/16 | 3,425 | 3,475 | 3,400 | 3,425 | +0.59% | 166,600 | - | +3.51% |
| 06/15 | 3,430 | 3,455 | 3,390 | 3,405 | +1.34% | 116,600 | - | +2.84% |
| 06/12 | 3,460 | 3,500 | 3,350 | 3,360 | -1.61% | 213,800 | - | +1.54% |
| 06/11 | 3,460 | 3,460 | 3,365 | 3,415 | -1.87% | 273,800 | - | +3.23% |
| 06/10 | 3,500 | 3,605 | 3,470 | 3,480 | +2.2% | 489,400 | - | +5.33% |
| 06/09 | 3,295 | 3,465 | 3,255 | 3,405 | +5.09% | 394,400 | - | +3.31% |
| 06/08 | 3,210 | 3,295 | 3,210 | 3,240 | -0.77% | 348,900 | - | -1.58% |
| 06/05 | 3,095 | 3,280 | 3,090 | 3,265 | +5.66% | 354,000 | - | -0.97% |
| 06/04 | 3,150 | 3,160 | 3,075 | 3,090 | -3.44% | 211,000 | - | -6.28% |
| 06/03 | 3,215 | 3,280 | 3,190 | 3,200 | +0.16% | 260,700 | - | -3.18% |
| 06/02 | 3,175 | 3,210 | 3,140 | 3,195 | +0.47% | 234,200 | - | -3.5% |
| 06/01 | 3,270 | 3,270 | 3,180 | 3,180 | -3.05% | 232,100 | - | -4.22% |
| 05/29 | 3,280 | 3,350 | 3,260 | 3,280 | -0.15% | 273,600 | - | -1.53% |
| 05/28 | 3,245 | 3,315 | 3,230 | 3,285 | +1.55% | 178,600 | - | -1.65% |
| 05/27 | 3,185 | 3,245 | 3,185 | 3,235 | +1.57% | 157,600 | - | -3.35% |
| 05/26 | 3,240 | 3,255 | 3,180 | 3,185 | -2% | 164,400 | - | -5.21% |
| 05/25 | 3,240 | 3,250 | 3,180 | 3,250 | +0.93% | 145,400 | - | -3.7% |
| 05/22 | （5%ルール）三井住友銀行（3.5%）三井住友カード（0.13%）三井住友DSアセットマネジメント（5.8%） |
| 05/22 | （5%ルール）野村證券（1.31%）野村アセットマネジメント（3.2%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.92%） |
| 05/22 | 3,270 | 3,290 | 3,220 | 3,220 | -0.62% | 136,400 | - | -4.9% |
| 05/21 | 3,275 | 3,315 | 3,240 | 3,240 | -0.31% | 195,300 | - | -4.62% |
| 05/20 | 3,405 | 3,405 | 3,235 | 3,250 | -4.27% | 191,800 | - | -4.66% |
| 05/19 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.01%） |
| 05/19 | 3,350 | 3,415 | 3,255 | 3,395 | +2.41% | 717,000 | - | -0.73% |
| 05/18 | 3,400 | 3,415 | 3,300 | 3,315 | -2.5% | 186,600 | - | -3.27% |
| 05/15 | 3,450 | 3,460 | 3,345 | 3,400 | -1.31% | 181,000 | - | -0.99% |
| 05/14 | 3,615 | 3,675 | 3,445 | 3,445 | -3.64% | 500,000 | - | +0.2% |
| 05/13 | 3,510 | 3,730 | 3,505 | 3,575 | +3.17% | 709,200 | - | +3.89% |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:00 代表取締役の役職変更および役員の異動に関するお知らせ |
| 05/12 | （IR情報）13:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 05/12 | 3,415 | 3,545 | 3,265 | 3,465 | +2.97% | 871,000 | - | +0.84% |
| 05/11 | 3,300 | 3,400 | 3,300 | 3,365 | +1.51% | 207,000 | - | -2.15% |
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。
