| 2026 |
| 10/07 | 3,750 | 3,775 | 3,725 | 3,735 | -0.4% | 70,800 | - | -2.94% |
| 10/06 | 3,720 | 3,775 | 3,720 | 3,750 | +1.08% | 90,300 | - | -2.67% |
| 10/05 | 3,705 | 3,730 | 3,675 | 3,710 | +0.13% | 112,000 | - | -3.84% |
| 10/02 | 3,725 | 3,725 | 3,685 | 3,705 | -0.94% | 108,400 | - | -4.14% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/01 | 3,700 | 3,750 | 3,680 | 3,740 | +0.54% | 80,600 | - | -3.38% |
| 09/30 | 3,750 | 3,750 | 3,695 | 3,720 | -0.8% | 105,100 | - | -4.05% |
| 09/29 | 3,830 | 3,830 | 3,720 | 3,750 | -3.1% | 84,500 | - | -3.43% |
| 09/28 | 3,940 | 3,950 | 3,855 | 3,870 | -1.53% | 103,800 | - | -0.46% |
| 09/25 | 3,915 | 3,950 | 3,900 | 3,930 | +0.51% | 51,100 | - | +1.08% |
| 09/24 | 3,865 | 3,910 | 3,850 | 3,910 | -0.26% | 88,300 | - | +0.67% |
| 09/18 | 3,970 | 3,970 | 3,910 | 3,920 | -1.26% | 126,700 | - | +1% |
| 09/17 | 3,915 | 3,970 | 3,915 | 3,970 | +1.4% | 93,200 | - | +2.32% |
| 09/16 | 3,910 | 3,940 | 3,905 | 3,915 | +0.13% | 57,900 | - | +1.01% |
| 09/15 | 3,935 | 3,945 | 3,900 | 3,910 | -0.64% | 78,400 | - | +0.93% |
| 09/14 | 3,880 | 3,935 | 3,880 | 3,935 | +1.42% | 109,400 | - | +1.55% |
| 09/11 | 3,820 | 3,895 | 3,815 | 3,880 | +0.65% | 108,500 | - | +0.15% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,054株（0.49%）-0.08%義務消失 |
| 09/10 | 3,855 | 3,865 | 3,810 | 3,855 | -0.13% | 74,300 | - | -0.49% |
| 09/09 | （自社株買い）取締役会(2026年7月28日)での決議状況(取得期間2026年7月29日～2027年3月24日) |
| 09/09 | 3,885 | 3,890 | 3,845 | 3,860 | -0.64% | 110,800 | - | -0.26% |
| 09/08 | 3,870 | 3,905 | 3,845 | 3,885 | +0.26% | 90,100 | - | +0.49% |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,054株（0.57%）-0.1% |
| 09/07 | 3,895 | 3,900 | 3,870 | 3,875 | -1.15% | 71,400 | - | +0.23% |
| 09/04 | 3,880 | 3,935 | 3,870 | 3,920 | +1.03% | 84,900 | - | +1.4% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 360,654株（0.67%）-0.04% |
| 09/03 | 3,840 | 3,905 | 3,830 | 3,880 | +0.91% | 96,300 | - | +0.26% |
| 09/02 | 3,855 | 3,860 | 3,810 | 3,845 | -0.39% | 84,100 | - | -0.85% |
| 09/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 3,860 | 3,905 | 3,835 | 3,860 | 0% | 103,600 | - | -0.23% |
| 08/31 | 3,860 | 3,870 | 3,815 | 3,860 | 0% | 118,900 | - | +0.05% |
| 08/28 | 3,890 | 3,890 | 3,805 | 3,860 | -0.52% | 112,400 | - | +0.42% |
| 08/27 | 3,880 | 3,915 | 3,865 | 3,880 | 0% | 79,500 | - | +1.36% |
| 08/26 | 3,870 | 3,905 | 3,870 | 3,880 | +0.26% | 63,600 | - | +1.78% |
| 08/25 | 3,900 | 3,930 | 3,865 | 3,870 | -0.13% | 87,200 | - | +1.87% |
| 08/24 | 3,880 | 3,920 | 3,865 | 3,875 | -0.13% | 86,900 | - | +2.38% |
| 08/21 | 3,880 | 3,915 | 3,860 | 3,880 | 0% | 92,500 | - | +2.95% |
| 08/20 | 3,885 | 3,915 | 3,870 | 3,880 | +0.52% | 68,800 | - | +3.38% |
| 08/19 | 3,890 | 3,895 | 3,825 | 3,860 | +0.39% | 102,300 | - | +3.29% |
| 08/18 | 3,810 | 3,875 | 3,805 | 3,845 | +0.52% | 96,500 | - | +3.33% |
| 08/17 | 3,885 | 3,895 | 3,825 | 3,825 | -1.54% | 69,500 | - | +3.21% |
| 08/14 | 3,840 | 3,890 | 3,835 | 3,885 | +0.39% | 69,300 | - | +5.23% |
| 08/13 | 3,870 | 3,890 | 3,815 | 3,870 | -0.39% | 74,100 | - | +5.22% |
| 08/12 | 3,925 | 3,940 | 3,865 | 3,885 | -1.02% | 122,200 | - | +6.06% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 385,054株（0.71%）+0.11% |
| 08/10 | （自社株買い）取締役会(2026年7月28日)での決議状況(取得期間2026年7月29日～2027年3月24日) |
| 08/10 | 3,930 | 3,940 | 3,890 | 3,925 | +0.51% | 87,900 | - | +7.62% |
| 08/07 | 3,880 | 3,950 | 3,880 | 3,905 | +0.64% | 119,700 | - | +7.61% |
| 08/06 | 3,810 | 3,905 | 3,795 | 3,880 | +3.05% | 152,700 | - | +7.48% |
| 08/05 | 3,740 | 3,845 | 3,725 | 3,765 | +0.13% | 137,300 | - | +4.7% |
| 08/04 | 3,885 | 3,905 | 3,755 | 3,760 | -3.22% | 209,400 | - | +4.82% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 324,612株（0.6%）+0.01% |
| 08/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/03 | 3,845 | 3,930 | 3,820 | 3,885 | +0.65% | 235,100 | - | +8.49% |
| 07/31 | 4,030 | 4,035 | 3,845 | 3,860 | -4.34% | 228,000 | - | +8.18% |
| 07/30 | 4,065 | 4,190 | 4,010 | 4,035 | -0.74% | 326,300 | - | +13.53% |
| 07/29 | 3,950 | 4,145 | 3,880 | 4,065 | +11.98% | 563,400 | - | +15.09% |
| 07/28 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算補足資料 |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/28 | 3,600 | 3,660 | 3,585 | 3,630 | +1.11% | 95,800 | - | +3.45% |
| 07/27 | 3,545 | 3,590 | 3,515 | 3,590 | +2.72% | 77,100 | - | +2.54% |
| 07/24 | 3,435 | 3,495 | 3,415 | 3,495 | +0.72% | 49,400 | - | -0.09% |
| 07/23 | 3,485 | 3,505 | 3,455 | 3,470 | -0.57% | 63,700 | - | -0.77% |
| 07/22 | 3,535 | 3,535 | 3,465 | 3,490 | -1.27% | 71,100 | - | -0.23% |
| 07/21 | 3,525 | 3,590 | 3,510 | 3,535 | +0.28% | 86,700 | - | +1.06% |
| 07/17 | 3,495 | 3,575 | 3,485 | 3,525 | +1.15% | 59,500 | - | +0.8% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 320,933株（0.59%）-0.01% |
| 07/16 | 3,460 | 3,505 | 3,460 | 3,485 | +0.43% | 51,100 | - | -0.37% |
| 07/15 | 3,485 | 3,495 | 3,460 | 3,470 | -0.14% | 53,200 | - | -0.91% |
| 07/14 | 3,525 | 3,525 | 3,475 | 3,475 | +0.14% | 55,600 | - | -0.91% |
| 07/13 | 3,500 | 3,510 | 3,455 | 3,470 | +0.29% | 56,600 | - | -1.14% |
| 07/10 | 3,480 | 3,495 | 3,445 | 3,460 | -0.86% | 73,100 | - | -1.51% |
| 07/09 | 3,520 | 3,520 | 3,475 | 3,490 | -0.85% | 69,000 | - | -0.68% |
| 07/08 | 3,510 | 3,555 | 3,510 | 3,520 | +0.28% | 75,300 | - | +0.17% |
| 07/07 | 3,510 | 3,545 | 3,470 | 3,510 | +1.15% | 57,400 | - | -0.06% |
| 07/06 | 3,500 | 3,500 | 3,460 | 3,470 | -0.14% | 43,000 | - | -1.11% |
| 07/03 | 3,505 | 3,510 | 3,465 | 3,475 | +0.72% | 53,900 | - | -0.91% |
| 07/02 | 3,545 | 3,555 | 3,450 | 3,450 | -1.71% | 72,000 | - | -1.6% |
| 07/01 | 3,550 | 3,550 | 3,475 | 3,510 | -1.27% | 61,300 | - | +0.06% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 323,333株（0.6%）+0.01% |
| 06/30 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 90,900 | - | +1.43% |
| 06/29 | 3,560 | 3,620 | 3,550 | 3,605 | +1.26% | 95,200 | - | +3% |
| 06/26 | 3,550 | 3,580 | 3,500 | 3,560 | +1.14% | 58,400 | - | +1.89% |
| 06/25 | 3,530 | 3,545 | 3,495 | 3,520 | +1% | 65,700 | - | +0.8% |
| 06/24 | 3,530 | 3,565 | 3,465 | 3,485 | +0.14% | 97,600 | - | -0.17% |
| 06/23 | 3,420 | 3,495 | 3,420 | 3,480 | +1.75% | 127,100 | - | -0.34% |
| 06/22 | 3,520 | 3,520 | 3,415 | 3,420 | -2.7% | 69,300 | - | -2.12% |
| 06/19 | 3,520 | 3,520 | 3,470 | 3,515 | +0.72% | 78,100 | - | +0.54% |
| 06/18 | 3,475 | 3,550 | 3,455 | 3,490 | +0.43% | 118,800 | - | -0.14% |
| 06/17 | 3,500 | 3,550 | 3,470 | 3,475 | -0.71% | 56,100 | - | -0.54% |
| 06/16 | 3,480 | 3,510 | 3,455 | 3,500 | -0.43% | 74,200 | - | +0.23% |
| 06/15 | 3,550 | 3,555 | 3,500 | 3,515 | -1.13% | 49,500 | - | +0.77% |
| 06/12 | 3,560 | 3,580 | 3,530 | 3,555 | -0.84% | 108,500 | - | +1.95% |
| 06/11 | 3,595 | 3,595 | 3,505 | 3,585 | -0.28% | 91,000 | - | +3.05% |
| 06/10 | 3,570 | 3,630 | 3,570 | 3,595 | +1.27% | 84,500 | - | +3.51% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,433株（0.59%）-0.02% |
| 06/09 | 3,525 | 3,555 | 3,510 | 3,550 | +0.71% | 67,400 | - | +2.51% |
| 06/08 | 3,485 | 3,540 | 3,470 | 3,525 | +1.15% | 88,400 | - | +2.06% |
| 06/05 | 3,490 | 3,525 | 3,460 | 3,485 | -0.14% | 91,600 | - | +1.01% |
| 06/04 | 3,490 | 3,520 | 3,470 | 3,490 | 0% | 85,300 | - | +1.25% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 328,433株（0.61%）+0.03% |
| 06/03 | 3,425 | 3,500 | 3,420 | 3,490 | +1.9% | 83,100 | - | +1.31% |
| 06/02 | 3,400 | 3,450 | 3,370 | 3,425 | +0.29% | 106,600 | - | -0.52% |
| 06/01 | 3,450 | 3,455 | 3,365 | 3,415 | -1.44% | 78,200 | - | -0.84% |
| 05/29 | 3,490 | 3,520 | 3,455 | 3,465 | -0.72% | 172,200 | - | +0.46% |
| 05/28 | 3,465 | 3,495 | 3,455 | 3,490 | +1.31% | 71,800 | - | +1.1% |
| 05/27 | 3,430 | 3,450 | 3,400 | 3,445 | +0.44% | 60,800 | - | -0.35% |
| 05/26 | 3,440 | 3,455 | 3,420 | 3,430 | -0.58% | 53,400 | - | -0.95% |
| 05/25 | 3,500 | 3,515 | 3,430 | 3,450 | -1.43% | 76,500 | - | -0.63% |
| 05/22 | 3,490 | 3,510 | 3,460 | 3,500 | +0.14% | 60,900 | - | +0.66% |
| 05/21 | 3,510 | 3,545 | 3,470 | 3,495 | -0.57% | 95,000 | - | +0.4% |
| 05/20 | 3,525 | 3,545 | 3,465 | 3,515 | -0.28% | 91,800 | - | +0.75% |
| 05/19 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/19 | 3,480 | 3,545 | 3,460 | 3,525 | +1.73% | 100,200 | - | +0.89% |
| 05/18 | 3,500 | 3,520 | 3,445 | 3,465 | -1.14% | 72,800 | - | -0.92% |
| 05/15 | 3,450 | 3,505 | 3,450 | 3,505 | +1.3% | 78,800 | - | 0% |
| 05/14 | 3,450 | 3,485 | 3,435 | 3,460 | +1.02% | 46,500 | - | -1.45% |
| 05/13 | （5%ルール）美術育成財団雪梁舎（2.26%）米利（30.01%）捧実穂（1.36%）捧ミヨエ（0.18%） |
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。
