| 2026 |
| 06/23 | 1,679 | 1,681 | 1,668 | 1,676 | -0.42% | 160,700 | 871億8769万 | -0.24% |
| 06/22 | 1,690 | 1,690 | 1,671 | 1,683 | -0.71% | 174,600 | 875億5184万 | 0% |
| 06/19 | 1,690 | 1,699 | 1,678 | 1,695 | +0.3% | 162,500 | 881億7609万 | +0.53% |
| 06/18 | 1,687 | 1,705 | 1,687 | 1,690 | +0.18% | 136,100 | 879億1599万 | -0.06% |
| 06/17 | 1,690 | 1,699 | 1,687 | 1,687 | +0.18% | 122,800 | 877億5992万 | -0.53% |
| 06/16 | 1,689 | 1,692 | 1,674 | 1,684 | -0.3% | 130,300 | 876億386万 | -0.94% |
| 06/15 | 1,681 | 1,702 | 1,681 | 1,689 | +0.66% | 120,000 | 878億6397万 | -0.94% |
| 06/12 | 1,660 | 1,680 | 1,659 | 1,678 | +1.21% | 149,700 | 872億9173万 | -1.87% |
| 06/11 | 1,660 | 1,671 | 1,652 | 1,658 | -0.84% | 164,800 | 862億5131万 | -3.38% |
| 06/10 | 1,660 | 1,677 | 1,660 | 1,672 | +1.09% | 133,100 | 869億7960万 | -2.96% |
| 06/09 | 1,659 | 1,673 | 1,652 | 1,654 | +0.12% | 125,800 | 860億4322万 | -4.28% |
| 06/08 | 1,656 | 1,663 | 1,639 | 1,652 | -0.3% | 167,200 | 859億3918万 | -4.73% |
| 06/05 | 1,637 | 1,663 | 1,637 | 1,657 | +1.72% | 138,200 | 861億9928万 | -4.82% |
| 06/04 | 1,634 | 1,643 | 1,625 | 1,629 | -0.37% | 174,000 | 847億4269万 | -6.75% |
| 06/03 | 1,626 | 1,645 | 1,614 | 1,635 | +0.55% | 157,700 | 850億5482万 | -6.78% |
| 06/02 | 1,640 | 1,640 | 1,609 | 1,626 | -1.33% | 163,500 | 845億8662万 | -7.67% |
| 06/01 | 1,690 | 1,691 | 1,647 | 1,648 | -2.49% | 236,100 | 857億3109万 | -6.79% |
| 05/29 | 1,700 | 1,715 | 1,690 | 1,690 | -0.59% | 117,600 | 879億1599万 | -4.84% |
| 05/28 | 1,710 | 1,710 | 1,690 | 1,700 | -0.58% | 103,700 | 884億3620万 | -4.66% |
| 05/27 | 1,705 | 1,711 | 1,698 | 1,710 | +0.59% | 128,100 | 889億5641万 | -4.42% |
| 05/26 | 1,694 | 1,715 | 1,683 | 1,700 | +0.29% | 135,900 | 884億3620万 | -5.24% |
| 05/25 | 1,716 | 1,719 | 1,689 | 1,695 | -1.11% | 132,000 | 881億7609万 | -5.83% |
| 05/22 | 1,728 | 1,728 | 1,700 | 1,714 | -0.87% | 172,400 | 891億6450万 | -5.09% |
| 05/21 | 1,751 | 1,753 | 1,729 | 1,729 | -0.46% | 133,400 | 899億4482万 | -4.53% |
| 05/20 | 1,766 | 1,768 | 1,728 | 1,737 | -1.98% | 177,500 | 903億6099万 | -4.35% |
| 05/19 | 1,775 | 1,786 | 1,764 | 1,772 | +0.62% | 115,000 | 921億8173万 | -2.9% |
| 05/18 | 1,805 | 1,806 | 1,760 | 1,761 | -2.44% | 181,600 | 916億950万 | -3.93% |
| 05/15 | 1,808 | 1,811 | 1,793 | 1,805 | -0.06% | 118,700 | 938億9844万 | -1.9% |
| 05/14 | 1,801 | 1,809 | 1,791 | 1,806 | +0.28% | 111,700 | 939億5046万 | -2.17% |
| 05/13 | 1,811 | 1,824 | 1,800 | 1,801 | -0.55% | 116,600 | 936億9035万 | -2.7% |
| 05/12 | 1,819 | 1,822 | 1,805 | 1,811 | +0.06% | 107,000 | 942億1056万 | -2.48% |
| 05/11 | 1,825 | 1,832 | 1,805 | 1,810 | -0.77% | 98,900 | 941億5854万 | -2.79% |
| 05/08 | 1,817 | 1,826 | 1,805 | 1,824 | -0.11% | 148,400 | 948億8684万 | -2.2% |
| 05/07 | （5%ルール）ウィング（0.96%）脇田貞二（1.1%）脇田光恵（0.36%）脇田興産（9.56%） |
| 05/07 | 1,810 | 1,826 | 1,795 | 1,826 | +1.11% | 182,900 | 949億9088万 | -2.2% |
| 05/01 | 1,804 | 1,816 | 1,799 | 1,806 | -0.5% | 104,500 | 939億5046万 | -3.47% |
| 04/30 | 1,819 | 1,819 | 1,798 | 1,815 | -0.44% | 123,400 | 944億1865万 | -3.25% |
| 04/28 | 1,810 | 1,825 | 1,809 | 1,823 | +0.89% | 114,300 | 948億3482万 | -3.08% |
| 04/27 | 1,797 | 1,810 | 1,791 | 1,807 | +0.33% | 116,400 | 940億248万 | -4.14% |
| 04/24 | 1,810 | 1,815 | 1,799 | 1,801 | -0.39% | 101,100 | 936億9035万 | -4.66% |
| 04/23 | 1,809 | 1,812 | 1,801 | 1,808 | -0.06% | 107,400 | 940億5450万 | -4.59% |
| 04/22 | 1,826 | 1,827 | 1,809 | 1,809 | -1.31% | 133,300 | 941億652万 | -4.84% |
| 04/21 | 1,862 | 1,867 | 1,833 | 1,833 | -1.5% | 187,300 | 953億5503万 | -3.88% |
| 04/20 | 1,855 | 1,861 | 1,841 | 1,861 | +0.49% | 149,000 | 968億1163万 | -2.57% |
| 04/17 | 1,850 | 1,856 | 1,845 | 1,852 | +0.05% | 97,700 | 963億4344万 | -3.14% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 232,673株（0.44%）-0.08%義務消失 |
| 04/16 | 1,855 | 1,860 | 1,847 | 1,851 | +0.05% | 153,300 | 962億9142万 | -3.34% |
| 04/15 | 1,850 | 1,864 | 1,847 | 1,850 | +0.27% | 147,700 | 962億3939万 | -3.6% |
| 04/14 | 1,844 | 1,856 | 1,837 | 1,845 | +0.16% | 186,500 | 959億7929万 | -4.06% |
| 04/13 | 1,851 | 1,867 | 1,828 | 1,842 | -0.43% | 282,500 | 958億2322万 | -4.41% |
| 04/10 | 1,949 | 1,952 | 1,850 | 1,850 | -4.84% | 490,400 | 962億3939万 | -4.19% |
| 04/09 | （IR情報）16:00 2026年2月期連結決算の概要 |
| 04/09 | （IR情報）16:00 2026年2月期決算短信〔日本基準〕(連結) |
| 04/09 | 1,971 | 1,982 | 1,944 | 1,944 | -1.42% | 178,100 | 1011億2940万 | +0.36% |
| 04/08 | 1,964 | 1,973 | 1,955 | 1,972 | +0.92% | 162,600 | 1025億8599万 | +1.86% |
| 04/08 | （空売り報告）JPM Securities Japan Co Ltd. 270,673株（0.52%）新規 |
| 04/07 | 1,950 | 1,961 | 1,944 | 1,954 | +0.36% | 131,800 | 1016億4961万 | +0.88% |
| 04/06 | 1,950 | 1,952 | 1,931 | 1,947 | +0.36% | 111,200 | 1012億8546万 | +0.36% |
| 04/03 | 1,923 | 1,943 | 1,923 | 1,940 | +0.41% | 71,900 | 1009億2131万 | -0.21% |
| 04/02 | 1,950 | 1,964 | 1,924 | 1,932 | -0.41% | 131,100 | 1005億514万 | -0.77% |
| 04/01 | （IR情報）10:00 クラウド転圧管理システム「Geo-Press Cloud」の事業譲受のお知らせ |
| 04/01 | 1,920 | 1,940 | 1,909 | 1,940 | +3.14% | 113,400 | 1009億2131万 | -0.72% |
| 03/31 | 1,890 | 1,910 | 1,874 | 1,881 | -0.63% | 187,900 | 978億5205万 | -4.13% |
| 03/30 | 1,878 | 1,893 | 1,865 | 1,893 | -1.97% | 261,900 | 984億7631万 | -3.96% |
| 03/27 | 1,937 | 1,940 | 1,923 | 1,931 | 0% | 195,500 | 1004億5312万 | -2.47% |
| 03/26 | 1,940 | 1,945 | 1,916 | 1,931 | -0.46% | 161,800 | 1004億5312万 | -2.87% |
| 03/25 | 1,948 | 1,950 | 1,940 | 1,940 | +1.2% | 133,700 | 1009億2131万 | -2.76% |
| 03/24 | 1,921 | 1,928 | 1,913 | 1,917 | +1.32% | 142,200 | 997億2482万 | -4.25% |
| 03/23 | 1,927 | 1,927 | 1,886 | 1,892 | -2.87% | 259,200 | 984億2429万 | -5.87% |
| 03/19 | 1,955 | 1,965 | 1,943 | 1,948 | -1.32% | 213,400 | 1013億3748万 | -3.52% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 1,300株（0%）-2.62%義務消失 |
| 03/18 | 1,951 | 1,974 | 1,951 | 1,974 | +1.33% | 137,100 | 1026億9004万 | -2.52% |
| 03/17 | 1,939 | 1,955 | 1,925 | 1,948 | +1.25% | 123,900 | 1013億3748万 | -3.94% |
| 03/16 | 1,915 | 1,935 | 1,912 | 1,924 | +0.58% | 126,900 | 1000億8897万 | -5.31% |
| 03/13 | 1,910 | 1,933 | 1,907 | 1,913 | -0.31% | 170,800 | 995億1674万 | -6.09% |
| 03/12 | 1,950 | 1,950 | 1,915 | 1,919 | -1.94% | 269,500 | 998億2886万 | -6.07% |
| 03/12 | （空売り報告）シティグループ証券 2,943株（0%）-1.32%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 1,364,400株（2.62%）+1.33% |
| 03/11 | 1,975 | 1,980 | 1,956 | 1,957 | +0.2% | 240,800 | 1018億567万 | -4.4% |
| 03/11 | （空売り報告）シティグループ証券 689,743株（1.32%）-1.32% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 673,600株（1.29%）新規 |
| 03/10 | 1,950 | 1,964 | 1,940 | 1,953 | +1.56% | 139,900 | 1015億9759万 | -4.69% |
| 03/09 | 1,900 | 1,930 | 1,891 | 1,923 | -2.04% | 271,700 | 1000億3695万 | -6.24% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 246,976株（0.47%）-0.03%義務消失 |
| 03/06 | 1,960 | 1,975 | 1,946 | 1,963 | -0.86% | 184,500 | 1021億1780万 | -4.43% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 263,976株（0.5%）-0.03% |
| 03/05 | 1,986 | 2,004 | 1,968 | 1,980 | +2.06% | 202,900 | 1030億216万 | -3.6% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 277,676株（0.53%）-0.01% |
| 03/04 | 1,968 | 1,977 | 1,905 | 1,940 | -2.66% | 563,700 | 1009億2131万 | -5.55% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 283,476株（0.54%）-0.05% |
| 03/03 | 2,016 | 2,021 | 1,986 | 1,993 | -1.39% | 399,000 | 1036億7844万 | -3.06% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,176株（0.59%）-0.03% |
| 03/02 | 2,010 | 2,035 | 1,995 | 2,021 | -1.32% | 405,300 | 1051億3504万 | -1.8% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,392株（0.62%）-0.05% |
| 02/27 | 2,010 | 2,048 | 1,999 | 2,048 | +2.2% | 558,700 | 1065億3961万 | -0.49% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,892株（0.67%）-0.03% |
| 02/26 | 1,976 | 2,018 | 1,970 | 2,004 | -5.2% | 1,896,500 | 1042億5067万 | -2.58% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 367,692株（0.7%）-0.02% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,096株（0.38%）-0.16%義務消失 |
| 02/25 | 2,143 | 2,143 | 2,111 | 2,114 | -0.89% | 1,541,100 | 1099億7302万 | +2.72% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 374,792株（0.72%）+0.09% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 280,996株（0.54%）-0.07% |
| 02/24 | 2,130 | 2,142 | 2,120 | 2,133 | +0.99% | 789,000 | 1109億6142万 | +3.85% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 329,492株（0.63%）+0.08% |
| 02/20 | 2,127 | 2,127 | 2,110 | 2,112 | -0.85% | 556,800 | 1098億6897万 | +3.02% |
| 02/20 | （空売り報告）シティグループ証券 1,374,843株（2.64%）+1.33% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 287,192株（0.55%）新規 |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,396株（0.61%）+0.1% |
| 02/19 | 2,130 | 2,133 | 2,119 | 2,130 | +0.24% | 392,200 | 1108億536万 | +4.11% |
| 02/19 | （空売り報告）シティグループ証券 685,843株（1.31%）新規 |
| 02/18 | 2,128 | 2,133 | 2,116 | 2,125 | +0.57% | 338,800 | 1105億4525万 | +4.12% |
| 02/17 | 2,112 | 2,125 | 2,096 | 2,113 | +0.09% | 347,800 | 1099億2100万 | +3.73% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,696株（0.51%）新規 |
| 02/16 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 02/16 | （IR情報）16:00 当社子会社の従業員に対する譲渡制限付株式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 |
| 02/16 | 2,111 | 2,121 | 2,086 | 2,111 | -0.09% | 815,600 | 1098億1695万 | +3.94% |
| 02/13 | 2,118 | 2,123 | 2,082 | 2,113 | -0.56% | 610,400 | 1099億2100万 | +4.29% |
| 02/12 | 2,100 | 2,130 | 2,087 | 2,125 | +2.16% | 554,200 | 1105億4525万 | +5.15% |
| 02/10 | 2,069 | 2,084 | 2,061 | 2,080 | +1.02% | 460,000 | 1082億429万 | +3.23% |
| 02/09 | 2,080 | 2,080 | 2,057 | 2,059 | +0.19% | 487,200 | 1071億1185万 | +2.44% |
| 02/06 | （5%ルール）SMBC日興証券（2.44%）三井住友銀行（3.83%） |
| 02/06 | 2,063 | 2,063 | 2,048 | 2,055 | +0.15% | 353,700 | 1069億376万 | +2.49% |
| 02/05 | 2,072 | 2,074 | 2,046 | 2,052 | +0.34% | 536,700 | 1067億4770万 | +2.6% |
| 02/04 | 2,028 | 2,050 | 2,012 | 2,045 | +1.24% | 470,500 | 1063億8355万 | +2.51% |
| 02/03 | 2,028 | 2,028 | 2,011 | 2,020 | +0.85% | 308,700 | 1050億8301万 | +1.51% |
| 02/02 | 2,024 | 2,032 | 2,003 | 2,003 | -0.6% | 435,500 | 1041億9865万 | +0.91% |
| 01/30 | 1,987 | 2,019 | 1,987 | 2,015 | +1.41% | 359,100 | 1048億2291万 | +1.66% |
| 01/29 | 1,986 | 1,990 | 1,971 | 1,987 | +0.46% | 430,300 | 1033億6631万 | +0.56% |
| 01/28 | 1,982 | 1,984 | 1,966 | 1,978 | -0.35% | 393,700 | 1028億9812万 | +0.3% |
| 01/27 | 1,985 | 1,999 | 1,970 | 1,985 | -0.15% | 290,200 | 1032億6227万 | +0.92% |
| 01/26 | 2,010 | 2,014 | 1,988 | 1,988 | -2.5% | 461,900 | 1034億1833万 | +1.33% |
| 01/23 | （IR情報）16:00 当社子会社の従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 01/23 | （IR情報）16:00 業績予想に関するお知らせ |
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。
