| 2026 |
| 10/02 | 1,780 | 1,835 | 1,776 | 1,810 | +1.29% | 994,700 | - | +7.93% |
| 10/01 | （5%ルール）ありあけキャピタル（9.59%） |
| 10/01 | 1,797 | 1,804 | 1,707 | 1,787 | -0.28% | 1,089,900 | - | +7.13% |
| 10/01 | 株式分割 1→5 |
| 09/30 | 1,737 | 1,807 | 1,726 | 1,792 | +2.63% | 1,168,700 | - | +8.08% |
| 09/29 | 1,737 | 1,789 | 1,718 | 1,746 | -1.24% | 793,400 | - | +5.82% |
| 09/28 | 1,754 | 1,772 | 1,740 | 1,768 | -0.11% | 1,664,000 | - | +7.61% |
| 09/25 | 1,696 | 1,770 | 1,684 | 1,770 | +4.73% | 1,460,500 | - | +8.26% |
| 09/24 | 1,696 | 1,696 | 1,668 | 1,690 | +0.12% | 895,000 | - | +3.68% |
| 09/18 | 1,686 | 1,696 | 1,646 | 1,688 | +0.48% | 1,075,000 | - | +3.69% |
| 09/17 | 1,714 | 1,728 | 1,656 | 1,680 | -1.06% | 991,500 | - | +3.38% |
| 09/16 | 1,656 | 1,722 | 1,654 | 1,698 | +3.16% | 1,182,000 | - | +4.69% |
| 09/15 | 1,638 | 1,650 | 1,626 | 1,646 | +0.37% | 731,000 | - | +1.92% |
| 09/14 | 1,610 | 1,668 | 1,608 | 1,640 | +0.24% | 597,000 | - | +1.99% |
| 09/11 | 1,602 | 1,660 | 1,588 | 1,636 | +0.25% | 1,111,500 | - | +2.12% |
| 09/10 | 1,574 | 1,642 | 1,574 | 1,632 | +3.82% | 656,500 | - | +2.13% |
| 09/09 | 1,596 | 1,634 | 1,572 | 1,572 | -1.13% | 748,500 | - | -1.32% |
| 09/08 | 1,620 | 1,632 | 1,590 | 1,590 | -2.93% | 803,000 | - | +0.19% |
| 09/07 | 1,660 | 1,668 | 1,632 | 1,638 | -0.85% | 494,500 | - | +3.74% |
| 09/04 | 1,672 | 1,676 | 1,614 | 1,652 | -0.24% | 655,500 | - | +5.09% |
| 09/03 | 1,642 | 1,674 | 1,630 | 1,656 | +1.22% | 966,500 | - | +6.02% |
| 09/02 | 1,616 | 1,648 | 1,606 | 1,636 | -0.24% | 779,000 | - | +5.28% |
| 09/01 | 1,638 | 1,654 | 1,616 | 1,640 | -0.61% | 617,000 | - | +5.67% |
| 08/31 | 1,640 | 1,664 | 1,616 | 1,650 | +0.49% | 864,500 | - | +6.31% |
| 08/28 | 1,614 | 1,656 | 1,610 | 1,642 | +0.74% | 792,000 | - | +5.87% |
| 08/27 | 1,634 | 1,642 | 1,610 | 1,630 | +0.12% | 810,000 | - | +5.23% |
| 08/26 | 1,600 | 1,640 | 1,596 | 1,628 | +2.52% | 652,500 | - | +5.37% |
| 08/25 | 1,542 | 1,590 | 1,532 | 1,588 | +2.85% | 972,500 | - | +2.98% |
| 08/24 | 1,600 | 1,600 | 1,542 | 1,544 | -2.53% | 997,000 | - | +0.39% |
| 08/21 | 1,568 | 1,594 | 1,566 | 1,584 | +0.51% | 717,500 | - | +2.92% |
| 08/20 | 1,578 | 1,612 | 1,574 | 1,576 | 0% | 1,462,500 | - | +2.34% |
| 08/19 | 1,588 | 1,618 | 1,564 | 1,576 | -4.37% | 1,251,500 | - | +2.34% |
| 08/18 | 1,640 | 1,678 | 1,638 | 1,648 | +1.1% | 802,000 | - | +7.08% |
| 08/17 | 1,628 | 1,648 | 1,610 | 1,630 | +1.24% | 576,500 | - | +6.12% |
| 08/14 | 1,604 | 1,662 | 1,604 | 1,610 | +0.12% | 956,000 | - | +4.89% |
| 08/13 | 1,544 | 1,610 | 1,544 | 1,608 | +5.65% | 1,026,000 | - | +4.76% |
| 08/12 | 1,482 | 1,524 | 1,478 | 1,522 | +4.25% | 737,500 | - | -0.78% |
| 08/10 | 1,490 | 1,508 | 1,454 | 1,460 | -3.44% | 914,500 | - | -4.95% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,536 | 1,542 | 1,504 | 1,512 | -0.92% | 715,500 | - | -1.88% |
| 08/06 | 1,512 | 1,572 | 1,510 | 1,526 | +2.01% | 919,000 | - | -1.04% |
| 08/05 | 1,444 | 1,498 | 1,436 | 1,496 | +5.06% | 894,500 | - | -2.86% |
| 08/04 | 1,412 | 1,436 | 1,402 | 1,424 | +0.99% | 773,500 | - | -7.41% |
| 08/03 | 1,432 | 1,444 | 1,356 | 1,410 | -2.22% | 1,335,000 | - | -8.44% |
| 07/31 | 1,430 | 1,484 | 1,398 | 1,442 | +2.12% | 975,000 | - | -6.49% |
| 07/30 | 1,426 | 1,440 | 1,406 | 1,412 | -3.81% | 1,293,500 | - | -8.37% |
| 07/29 | 1,556 | 1,566 | 1,430 | 1,468 | -6.5% | 1,518,000 | - | -4.74% |
| 07/28 | （IR情報）18:10 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 07/28 | 1,624 | 1,632 | 1,570 | 1,570 | -4.62% | 984,000 | - | +1.95% |
| 07/27 | 1,640 | 1,654 | 1,602 | 1,646 | +1.35% | 852,000 | - | +7.16% |
| 07/24 | 1,556 | 1,636 | 1,554 | 1,624 | +2.4% | 1,062,500 | - | +6.35% |
| 07/23 | 1,542 | 1,586 | 1,534 | 1,586 | +2.72% | 923,500 | - | +4.27% |
| 07/22 | 1,562 | 1,596 | 1,540 | 1,544 | -0.39% | 931,000 | - | +1.91% |
| 07/21 | 1,500 | 1,562 | 1,474 | 1,550 | +5.44% | 1,402,500 | - | +2.51% |
| 07/17 | 1,578 | 1,594 | 1,446 | 1,470 | -7.66% | 1,526,500 | - | -2.58% |
| 07/16 | 1,608 | 1,618 | 1,590 | 1,592 | -1.12% | 634,000 | - | +5.43% |
| 07/15 | 1,570 | 1,616 | 1,564 | 1,610 | +3.21% | 721,500 | - | +7.05% |
| 07/14 | 1,548 | 1,564 | 1,522 | 1,560 | +0.78% | 725,000 | - | +4.14% |
| 07/13 | 1,580 | 1,618 | 1,544 | 1,548 | -1.53% | 823,000 | - | +3.48% |
| 07/10 | 1,618 | 1,648 | 1,572 | 1,572 | -2% | 714,500 | - | +5.36% |
| 07/09 | 1,602 | 1,616 | 1,584 | 1,604 | -0.62% | 599,500 | - | +7.8% |
| 07/08 | 1,582 | 1,654 | 1,582 | 1,614 | +1.89% | 1,146,500 | - | +8.98% |
| 07/07 | 1,602 | 1,640 | 1,570 | 1,584 | -0.25% | 1,029,500 | - | +7.54% |
| 07/06 | 1,572 | 1,612 | 1,560 | 1,588 | +1.15% | 1,204,000 | - | +8.25% |
| 07/03 | 1,560 | 1,572 | 1,524 | 1,570 | +2.21% | 736,500 | - | +7.61% |
| 07/02 | 1,500 | 1,546 | 1,492 | 1,536 | +4.07% | 1,108,000 | - | +5.64% |
| 07/01 | 1,468 | 1,488 | 1,460 | 1,476 | +1.65% | 710,500 | - | +1.72% |
| 06/30 | 1,464 | 1,480 | 1,444 | 1,452 | -0.82% | 835,500 | - | 0% |
| 06/29 | 1,476 | 1,490 | 1,440 | 1,464 | 0% | 799,000 | - | +0.55% |
| 06/26 | 1,422 | 1,476 | 1,422 | 1,464 | +2.95% | 900,000 | - | +0.14% |
| 06/25 | 1,442 | 1,450 | 1,406 | 1,422 | +0.14% | 965,000 | - | -2.94% |
| 06/24 | 1,450 | 1,468 | 1,402 | 1,420 | -1.8% | 554,000 | - | -3.4% |
| 06/23 | （IR情報）16:00 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ |
| 06/23 | 1,476 | 1,476 | 1,446 | 1,446 | -0.82% | 561,500 | - | -1.77% |
| 06/22 | 1,424 | 1,464 | 1,418 | 1,458 | +2.82% | 617,500 | - | -1.15% |
| 06/19 | 1,454 | 1,464 | 1,412 | 1,418 | -3.41% | 1,168,000 | - | -3.93% |
| 06/18 | 1,456 | 1,482 | 1,440 | 1,468 | +2.23% | 832,000 | - | -0.74% |
| 06/17 | 1,478 | 1,496 | 1,436 | 1,436 | -2.31% | 674,500 | - | -2.91% |
| 06/16 | 1,478 | 1,490 | 1,444 | 1,470 | -1.47% | 716,500 | - | -0.68% |
| 06/15 | 1,514 | 1,520 | 1,482 | 1,492 | +1.22% | 732,500 | - | +0.88% |
| 06/12 | 1,474 | 1,490 | 1,458 | 1,474 | +2.08% | 938,000 | - | -0.14% |
| 06/11 | 1,458 | 1,470 | 1,420 | 1,444 | -2.56% | 836,000 | - | -2.04% |
| 06/10 | 1,496 | 1,546 | 1,480 | 1,482 | -1.2% | 998,500 | - | +0.54% |
| 06/09 | 1,466 | 1,508 | 1,462 | 1,500 | +3.16% | 942,000 | - | +1.97% |
| 06/08 | 1,418 | 1,454 | 1,412 | 1,454 | -0.14% | 875,500 | - | -0.89% |
| 06/05 | 1,448 | 1,468 | 1,442 | 1,456 | +1.25% | 610,000 | - | -0.75% |
| 06/04 | 1,398 | 1,464 | 1,388 | 1,438 | +1.55% | 676,500 | - | -1.71% |
| 06/03 | 1,430 | 1,440 | 1,400 | 1,416 | -0.56% | 795,000 | - | -2.95% |
| 06/02 | 1,382 | 1,426 | 1,344 | 1,424 | +1.57% | 1,003,000 | - | -2.2% |
| 06/01 | 1,446 | 1,446 | 1,388 | 1,402 | -2.91% | 911,500 | - | -3.51% |
| 05/29 | 1,462 | 1,492 | 1,444 | 1,444 | -1.23% | 896,000 | - | -0.48% |
| 05/28 | 1,470 | 1,472 | 1,424 | 1,462 | -2.27% | 1,209,000 | - | +0.83% |
| 05/27 | 1,544 | 1,544 | 1,496 | 1,496 | -4.1% | 1,010,500 | - | +3.31% |
| 05/26 | 1,578 | 1,578 | 1,532 | 1,560 | -2.01% | 849,500 | - | +7.96% |
| 05/25 | 1,560 | 1,624 | 1,550 | 1,592 | +2.71% | 1,539,500 | - | +10.56% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 205,902株（0.49%）-0.04%義務消失 |
| 05/22 | 1,560 | 1,584 | 1,544 | 1,550 | +0.65% | 1,053,500 | - | +8.09% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,702株（0.53%）-0.01% |
| 05/21 | 1,516 | 1,552 | 1,516 | 1,540 | +4.19% | 1,226,000 | - | +7.77% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,302株（0.54%）-0.12% |
| 05/20 | 1,510 | 1,520 | 1,454 | 1,478 | -2.12% | 992,500 | - | +3.87% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 274,102株（0.66%）-0.01% |
| 05/19 | 1,520 | 1,548 | 1,494 | 1,510 | +0.67% | 1,165,000 | - | +6.49% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 280,502株（0.67%）-0.02% |
| 05/19 | （空売り報告）Citigroup Global Markets Limited 182,807株（0.44%）-0.1%義務消失 |
| 05/18 | （自社株買い）取締役会(2026年2月25日)での決議状況(取得期間2026年3月4日～2026年3月31日) |
| 05/18 | 1,494 | 1,520 | 1,466 | 1,500 | +1.21% | 1,762,500 | - | +6.23% |
| 05/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 288,102株（0.69%）+0.01% |
| 05/18 | （空売り報告）Citigroup Global Markets Limited 224,407株（0.54%）-0.15% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 184,470株（0.44%）-0.07%義務消失 |
| 05/15 | （IR情報）16:00 前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）16:00 「株式分割」および株式分割に伴う「定款の一部変更」ならびに「株主優待制度の拡充と変更」に関するお知らせ |
| 05/15 | （IR情報）16:00 子会社設立に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,480 | 1,498 | 1,450 | 1,482 | +0.95% | 1,442,000 | - | +5.48% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 283,602株（0.68%）-0.02% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 210,970株（0.51%）再IN |
| 05/14 | 1,462 | 1,474 | 1,438 | 1,468 | -0.41% | 708,500 | - | +5.01% |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 288,407株（0.69%）-0.04% |
| 05/13 | （5%ルール）ありあけキャピタル（8.57%） |
| 05/13 | 1,428 | 1,478 | 1,424 | 1,474 | +2.93% | 968,500 | - | +6.12% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 291,502株（0.7%）-0.08% |
| 05/12 | 1,440 | 1,450 | 1,402 | 1,432 | +0.42% | 920,000 | - | +3.69% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 303,007株（0.73%）+0.11% |
| 05/11 | 1,418 | 1,452 | 1,410 | 1,426 | +0.56% | 735,000 | - | +3.63% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,910株（0.78%）-0.02% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 257,499株（0.62%）+0.08% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 330,310株（0.8%）+0.02% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,910株（0.78%）+0.26% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 226,499株（0.54%）-0.13% |
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。
