| 2026 |
| 09/29 | 1,125 | 1,125 | 1,102 | 1,111 | -1.51% | 329,800 | - | -2.8% |
| 09/28 | 1,143 | 1,144 | 1,128 | 1,128 | -0.79% | 524,800 | - | -1.57% |
| 09/25 | 1,139 | 1,146 | 1,135 | 1,137 | +0.35% | 238,900 | - | -1.04% |
| 09/24 | 1,140 | 1,143 | 1,133 | 1,133 | -0.7% | 321,900 | - | -1.65% |
| 09/18 | 1,140 | 1,147 | 1,132 | 1,141 | -0.17% | 197,200 | - | -1.13% |
| 09/17 | 1,131 | 1,144 | 1,129 | 1,143 | +1.51% | 201,200 | - | -1.21% |
| 09/16 | 1,123 | 1,135 | 1,123 | 1,126 | +0.36% | 142,500 | - | -2.76% |
| 09/15 | （IR情報）17:45 取締役に対する株式報酬型ストックオプションの内容確定に関するお知らせ |
| 09/15 | 1,130 | 1,133 | 1,120 | 1,122 | -0.36% | 115,800 | - | -3.11% |
| 09/14 | 1,108 | 1,130 | 1,108 | 1,126 | +2.09% | 161,800 | - | -2.85% |
| 09/11 | 1,100 | 1,112 | 1,089 | 1,103 | +0.18% | 162,100 | - | -4.75% |
| 09/10 | 1,096 | 1,109 | 1,095 | 1,101 | 0% | 140,900 | - | -4.84% |
| 09/09 | 1,110 | 1,110 | 1,099 | 1,101 | -1.17% | 124,900 | - | -4.76% |
| 09/08 | 1,127 | 1,128 | 1,111 | 1,114 | -1.5% | 96,000 | - | -3.55% |
| 09/07 | 1,130 | 1,142 | 1,128 | 1,131 | -0.18% | 131,500 | - | -1.99% |
| 09/04 | 1,133 | 1,144 | 1,128 | 1,133 | -0.09% | 116,000 | - | -1.65% |
| 09/03 | 1,152 | 1,152 | 1,134 | 1,134 | -0.53% | 106,800 | - | -1.56% |
| 09/02 | 1,167 | 1,167 | 1,140 | 1,140 | -2.31% | 139,800 | - | -1.04% |
| 09/01 | 1,160 | 1,175 | 1,158 | 1,167 | +0.6% | 143,200 | - | +1.39% |
| 08/31 | 1,183 | 1,183 | 1,160 | 1,160 | -1.53% | 113,100 | - | +0.96% |
| 08/28 | 1,164 | 1,184 | 1,160 | 1,178 | +0.68% | 117,800 | - | +2.79% |
| 08/27 | 1,171 | 1,186 | 1,164 | 1,170 | -0.51% | 78,400 | - | +2.36% |
| 08/26 | 1,184 | 1,189 | 1,170 | 1,176 | -0.84% | 115,700 | - | +3.07% |
| 08/25 | 1,200 | 1,206 | 1,181 | 1,186 | -0.42% | 104,000 | - | +4.22% |
| 08/24 | 1,215 | 1,216 | 1,189 | 1,191 | -1.73% | 93,200 | - | +4.93% |
| 08/21 | 1,200 | 1,213 | 1,200 | 1,212 | +0.33% | 93,400 | - | +7.16% |
| 08/20 | 1,200 | 1,214 | 1,193 | 1,208 | +1% | 105,100 | - | +7.19% |
| 08/19 | 1,211 | 1,213 | 1,183 | 1,196 | -0.33% | 181,700 | - | +6.6% |
| 08/18 | （IR情報）17:00 取締役に対する株式報酬型ストックオプションの割当てに関するお知らせ |
| 08/18 | 1,188 | 1,225 | 1,176 | 1,200 | 0% | 191,500 | - | +7.33% |
| 08/17 | 1,238 | 1,244 | 1,190 | 1,200 | -1.48% | 262,700 | - | +7.82% |
| 08/14 | （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) |
| 08/14 | 1,133 | 1,251 | 1,119 | 1,218 | +6.28% | 647,900 | - | +9.83% |
| 08/13 | 1,140 | 1,146 | 1,133 | 1,146 | +0.79% | 124,500 | - | +3.71% |
| 08/12 | 1,144 | 1,146 | 1,133 | 1,137 | +0.18% | 102,800 | - | +3.08% |
| 08/10 | 1,117 | 1,143 | 1,103 | 1,135 | +2.25% | 151,400 | - | +2.99% |
| 08/07 | 1,090 | 1,115 | 1,090 | 1,110 | +2.3% | 96,400 | - | +0.91% |
| 08/06 | 1,069 | 1,087 | 1,069 | 1,085 | +1.69% | 57,800 | - | -1.18% |
| 08/05 | 1,074 | 1,079 | 1,067 | 1,067 | -0.65% | 64,400 | - | -2.73% |
| 08/04 | 1,089 | 1,089 | 1,074 | 1,074 | -1.38% | 83,700 | - | -2.01% |
| 08/03 | 1,096 | 1,100 | 1,078 | 1,089 | -0.64% | 104,200 | - | -0.64% |
| 07/31 | 1,119 | 1,122 | 1,096 | 1,096 | -2.23% | 86,200 | - | +0.09% |
| 07/30 | 1,126 | 1,137 | 1,115 | 1,121 | -1.49% | 119,700 | - | +2.56% |
| 07/29 | 1,116 | 1,147 | 1,116 | 1,138 | +2.34% | 123,200 | - | +4.4% |
| 07/28 | 1,113 | 1,117 | 1,107 | 1,112 | -0.45% | 68,400 | - | +2.49% |
| 07/27 | 1,103 | 1,117 | 1,103 | 1,117 | +1.55% | 72,800 | - | +3.23% |
| 07/24 | 1,095 | 1,103 | 1,086 | 1,100 | +0.46% | 31,600 | - | +1.95% |
| 07/23 | 1,109 | 1,109 | 1,091 | 1,095 | -1.26% | 40,500 | - | +1.77% |
| 07/22 | 1,103 | 1,110 | 1,092 | 1,109 | +0.09% | 71,800 | - | +3.16% |
| 07/21 | 1,120 | 1,132 | 1,107 | 1,108 | -0.72% | 96,800 | - | +3.36% |
| 07/17 | 1,104 | 1,121 | 1,099 | 1,116 | +1.73% | 131,500 | - | +4.2% |
| 07/16 | 1,096 | 1,110 | 1,094 | 1,097 | +0.18% | 39,200 | - | +2.62% |
| 07/15 | 1,100 | 1,101 | 1,093 | 1,095 | +0.27% | 41,900 | - | +2.62% |
| 07/14 | 1,085 | 1,111 | 1,085 | 1,092 | +0.83% | 77,000 | - | +2.44% |
| 07/13 | 1,100 | 1,106 | 1,078 | 1,083 | -0.73% | 70,000 | - | +1.79% |
| 07/10 | 1,096 | 1,098 | 1,085 | 1,091 | -0.46% | 71,100 | - | +2.73% |
| 07/09 | 1,103 | 1,105 | 1,093 | 1,096 | -0.99% | 76,300 | - | +3.49% |
| 07/08 | 1,122 | 1,122 | 1,107 | 1,107 | -0.72% | 59,400 | - | +4.83% |
| 07/07 | 1,111 | 1,124 | 1,103 | 1,115 | +0.72% | 133,300 | - | +5.99% |
| 07/06 | 1,080 | 1,112 | 1,080 | 1,107 | +2.79% | 117,700 | - | +5.53% |
| 07/03 | 1,068 | 1,082 | 1,068 | 1,077 | +0.84% | 93,800 | - | +2.96% |
| 07/02 | 1,064 | 1,076 | 1,063 | 1,068 | +1.42% | 79,100 | - | +2.2% |
| 07/01 | 1,050 | 1,056 | 1,042 | 1,053 | +0.1% | 58,600 | - | +0.77% |
| 06/30 | 1,059 | 1,072 | 1,052 | 1,052 | -1.77% | 70,000 | - | +0.77% |
| 06/29 | 1,073 | 1,078 | 1,060 | 1,071 | +0.47% | 106,000 | - | +2.59% |
| 06/26 | 1,060 | 1,075 | 1,059 | 1,066 | +2.11% | 108,500 | - | +2.21% |
| 06/25 | 1,035 | 1,055 | 1,035 | 1,044 | +1.16% | 63,500 | - | +0.19% |
| 06/25 | （空売り報告）Nomura International plc 238,578株（0.49%）-0.05%義務消失 |
| 06/24 | 1,044 | 1,044 | 1,025 | 1,032 | +0.39% | 59,700 | - | -1.05% |
| 06/23 | 1,024 | 1,040 | 1,018 | 1,028 | +0.39% | 112,100 | - | -1.44% |
| 06/22 | 1,040 | 1,047 | 1,024 | 1,024 | -1.35% | 74,400 | - | -1.92% |
| 06/19 | 1,040 | 1,048 | 1,035 | 1,038 | -0.86% | 59,300 | - | -0.57% |
| 06/18 | 1,046 | 1,059 | 1,038 | 1,047 | -0.29% | 61,400 | - | +0.48% |
| 06/17 | 1,056 | 1,065 | 1,050 | 1,050 | -0.28% | 86,700 | - | +1.06% |
| 06/16 | 1,063 | 1,069 | 1,044 | 1,053 | -1.77% | 100,500 | - | +1.64% |
| 06/15 | 1,070 | 1,080 | 1,061 | 1,072 | +0.19% | 93,400 | - | +3.88% |
| 06/12 | （IR情報）17:30 ストックオプションとしての新株予約権の発行内容確定に関するお知らせ |
| 06/12 | 1,055 | 1,072 | 1,052 | 1,070 | +1.42% | 209,900 | - | +4.09% |
| 06/12 | （空売り報告）Morgan Stanley & Co. International plc 3,439株（0%）-1.02%義務消失 |
| 06/11 | 1,068 | 1,073 | 1,048 | 1,055 | -0.94% | 66,900 | - | +3.13% |
| 06/11 | （空売り報告）Morgan Stanley & Co. International plc 493,010株（1.02%）再IN |
| 06/10 | 1,036 | 1,067 | 1,036 | 1,065 | +2.8% | 133,300 | - | +4.41% |
| 06/09 | 1,035 | 1,042 | 1,028 | 1,036 | +0.48% | 107,500 | - | +1.87% |
| 06/09 | （空売り報告）Nomura International plc 261,507株（0.54%）再IN |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 173,851株（0.36%）再IN |
| 06/08 | 1,021 | 1,038 | 1,020 | 1,031 | +0.39% | 95,500 | - | +1.58% |
| 06/05 | （IR情報）13:30 ストックオプションとしての新株予約権の割当てに関するお知らせ |
| 06/05 | 1,018 | 1,028 | 1,018 | 1,027 | +1.18% | 70,300 | - | +1.28% |
| 06/04 | 1,015 | 1,019 | 999 | 1,015 | 0% | 94,100 | - | +0.3% |
| 06/03 | 1,032 | 1,042 | 1,006 | 1,015 | -1.55% | 256,800 | - | +0.3% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 222,151株（0.46%）-0.04%義務消失 |
| 06/02 | 1,029 | 1,039 | 1,013 | 1,031 | -0.29% | 155,600 | - | +1.98% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 241,151株（0.5%）再IN |
| 06/01 | 1,052 | 1,052 | 1,028 | 1,034 | -2.27% | 102,900 | - | +2.38% |
| 05/29 | 1,059 | 1,072 | 1,058 | 1,058 | +0.38% | 96,000 | - | +4.86% |
| 05/28 | 1,048 | 1,057 | 1,040 | 1,054 | +0.96% | 76,000 | - | +4.56% |
| 05/27 | 1,040 | 1,049 | 1,029 | 1,044 | +0.48% | 77,600 | - | +3.67% |
| 05/26 | 1,036 | 1,046 | 1,028 | 1,039 | -0.48% | 69,700 | - | +3.28% |
| 05/25 | 1,055 | 1,055 | 1,029 | 1,044 | -1.14% | 141,100 | - | +3.88% |
| 05/22 | 1,053 | 1,059 | 1,041 | 1,056 | +0.57% | 84,500 | - | +5.18% |
| 05/21 | 1,044 | 1,064 | 1,044 | 1,050 | +0.57% | 121,000 | - | +4.9% |
| 05/20 | 1,043 | 1,059 | 1,035 | 1,044 | -0.48% | 172,200 | - | +4.4% |
| 05/19 | 1,025 | 1,050 | 1,021 | 1,049 | +2.74% | 173,700 | - | +5.01% |
| 05/18 | 1,000 | 1,028 | 990 | 1,021 | +2.1% | 243,600 | - | +2.2% |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）13:00 豪州Drummond Golf Pty Ltdの株式取得(子会社化)に関するお知らせ |
| 05/15 | 966 | 1,039 | 960 | 1,000 | +3.73% | 502,700 | - | +0.1% |
| 05/14 | 966 | 966 | 954 | 964 | -0.21% | 120,000 | - | -3.6% |
| 05/13 | 961 | 973 | 957 | 966 | +0.73% | 219,100 | - | -3.59% |
| 05/12 | 961 | 966 | 954 | 959 | -0.31% | 111,700 | - | -4.48% |
| 05/11 | 970 | 973 | 959 | 962 | -0.21% | 96,300 | - | -4.37% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 194,551株（0.4%）-0.1%義務消失 |
| 05/08 | 971 | 973 | 962 | 964 | -0.92% | 119,900 | - | -4.27% |
| 05/07 | 988 | 993 | 951 | 973 | -1.52% | 344,100 | - | -3.47% |
| 05/01 | （IR情報）16:00 特別損失の計上ならびに通期業績予想の修正に関するお知らせ |
| 05/01 | 996 | 996 | 984 | 988 | -0.5% | 100,200 | - | -2.18% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 240,351株（0.5%）再IN |
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。
