| 2026 |
| 10/06 | 7,230 | 7,280 | 7,120 | 7,250 | +1.68% | 110,800 | - | +0.68% |
| 10/05 | 7,210 | 7,290 | 7,090 | 7,130 | -0.97% | 126,100 | - | -0.88% |
| 10/02 | 7,210 | 7,330 | 7,160 | 7,200 | -0.28% | 140,900 | - | +0.14% |
| 10/01 | 7,440 | 7,450 | 7,090 | 7,220 | -2.7% | 188,500 | - | +0.63% |
| 09/30 | 7,320 | 7,520 | 7,250 | 7,420 | +1.5% | 204,400 | - | +3.65% |
| 09/29 | 7,310 | 7,390 | 7,200 | 7,310 | -2.27% | 112,200 | - | +2.37% |
| 09/28 | 7,470 | 7,540 | 7,420 | 7,480 | +0.13% | 137,100 | - | +5.01% |
| 09/25 | 7,220 | 7,470 | 7,140 | 7,470 | +4.62% | 131,200 | - | +5.3% |
| 09/24 | 7,200 | 7,220 | 7,080 | 7,140 | -1.11% | 122,500 | - | +0.88% |
| 09/18 | 7,230 | 7,250 | 7,060 | 7,220 | +0.42% | 168,100 | - | +2.19% |
| 09/17 | 7,330 | 7,490 | 7,110 | 7,190 | -0.55% | 162,200 | - | +1.97% |
| 09/16 | 7,100 | 7,250 | 7,090 | 7,230 | +2.55% | 84,700 | - | +2.7% |
| 09/15 | 7,170 | 7,190 | 7,000 | 7,050 | -1.67% | 86,700 | - | +0.5% |
| 09/14 | 7,070 | 7,260 | 7,060 | 7,170 | +0.28% | 81,900 | - | +2.58% |
| 09/11 | 6,950 | 7,190 | 6,900 | 7,150 | 0% | 131,100 | - | +2.72% |
| 09/10 | 6,880 | 7,190 | 6,880 | 7,150 | +3.92% | 106,500 | - | +3.17% |
| 09/09 | 7,000 | 7,060 | 6,880 | 6,880 | -1.43% | 68,700 | - | -0.35% |
| 09/08 | 7,120 | 7,170 | 6,980 | 6,980 | -2.38% | 74,300 | - | +1.35% |
| 09/07 | 7,110 | 7,170 | 7,070 | 7,150 | +0.14% | 60,800 | - | +4.11% |
| 09/04 | 7,300 | 7,350 | 7,080 | 7,140 | -1.38% | 138,100 | - | +4.36% |
| 09/03 | 7,190 | 7,290 | 7,140 | 7,240 | +1.4% | 83,800 | - | +6.31% |
| 09/02 | 7,200 | 7,300 | 7,110 | 7,140 | -1.65% | 120,400 | - | +5.33% |
| 09/01 | 7,250 | 7,320 | 7,130 | 7,260 | -0.14% | 115,600 | - | +7.36% |
| 08/31 | 7,160 | 7,310 | 7,060 | 7,270 | +1.25% | 135,300 | - | +7.67% |
| 08/28 | 7,100 | 7,240 | 7,060 | 7,180 | +1.7% | 127,100 | - | +6.59% |
| 08/27 | 7,120 | 7,180 | 7,030 | 7,060 | +0.28% | 120,600 | - | +5.03% |
| 08/26 | 6,900 | 7,120 | 6,900 | 7,040 | +3.07% | 153,800 | - | +5.01% |
| 08/25 | 6,860 | 6,890 | 6,750 | 6,830 | +0.15% | 150,600 | - | +2.15% |
| 08/24 | 7,000 | 7,030 | 6,770 | 6,820 | -2.29% | 148,000 | - | +2.36% |
| 08/21 | 6,850 | 7,000 | 6,790 | 6,980 | +1.75% | 146,900 | - | +4.85% |
| 08/20 | 6,690 | 6,950 | 6,680 | 6,860 | +1.63% | 196,400 | - | +3.17% |
| 08/19 | 6,930 | 6,950 | 6,610 | 6,750 | -4.66% | 236,400 | - | +1.69% |
| 08/18 | 6,840 | 7,090 | 6,800 | 7,080 | +4.12% | 294,100 | - | +6.8% |
| 08/17 | 6,870 | 6,960 | 6,780 | 6,800 | -1.02% | 124,200 | - | +2.97% |
| 08/14 | 6,900 | 7,010 | 6,820 | 6,870 | -0.58% | 157,100 | - | +4.22% |
| 08/13 | 6,720 | 6,910 | 6,710 | 6,910 | +4.38% | 158,400 | - | +5.03% |
| 08/12 | 6,510 | 6,640 | 6,500 | 6,620 | +3.12% | 124,200 | - | +0.96% |
| 08/10 | 6,500 | 6,560 | 6,390 | 6,420 | -0.47% | 132,700 | - | -1.89% |
| 08/07 | 6,440 | 6,520 | 6,370 | 6,450 | +1.1% | 124,300 | - | -1.38% |
| 08/06 | 6,410 | 6,690 | 6,380 | 6,380 | -1.69% | 272,900 | - | -2.36% |
| 08/05 | （IR情報）14:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 6,510 | 6,730 | 6,450 | 6,490 | +0.62% | 250,000 | - | -0.51% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 192,738株（0.39%）-0.2%義務消失 |
| 08/04 | 6,450 | 6,580 | 6,410 | 6,450 | -0.77% | 103,900 | - | -0.78% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 292,938株（0.59%）-0.14% |
| 08/03 | 6,590 | 6,610 | 6,190 | 6,500 | -0.15% | 163,100 | - | +0.28% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 365,038株（0.73%）+0.1% |
| 07/31 | 6,440 | 6,680 | 6,360 | 6,510 | +2.68% | 169,200 | - | +0.81% |
| 07/30 | （IR情報）14:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ |
| 07/30 | 6,160 | 6,410 | 6,140 | 6,340 | -1.86% | 201,700 | - | -1.46% |
| 07/29 | 6,740 | 6,750 | 6,370 | 6,460 | -4.01% | 235,300 | - | +0.75% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 311,538株（0.63%）+0.11% |
| 07/28 | 6,930 | 6,990 | 6,690 | 6,730 | -3.72% | 130,300 | - | +5.34% |
| 07/27 | 6,970 | 7,030 | 6,850 | 6,990 | +1.45% | 132,300 | - | +9.99% |
| 07/24 | 6,670 | 6,920 | 6,650 | 6,890 | +1.17% | 117,900 | - | +9.23% |
| 07/23 | （IR情報）14:00 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 | 6,600 | 6,840 | 6,600 | 6,810 | +2.71% | 143,400 | - | +8.65% |
| 07/22 | 6,610 | 6,680 | 6,560 | 6,630 | +0.91% | 87,900 | - | +6.44% |
| 07/21 | 6,360 | 6,570 | 6,280 | 6,570 | +4.95% | 126,500 | - | +5.92% |
| 07/17 | 6,700 | 6,740 | 6,130 | 6,260 | -6.15% | 181,400 | - | +1.31% |
| 07/16 | 6,720 | 6,800 | 6,630 | 6,670 | -1.62% | 117,400 | - | +8.14% |
| 07/15 | 6,650 | 6,780 | 6,620 | 6,780 | +3.04% | 138,200 | - | +10.53% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 259,416株（0.52%）新規 |
| 07/14 | 6,590 | 6,620 | 6,460 | 6,580 | +0.77% | 134,100 | - | +7.9% |
| 07/13 | 6,600 | 6,720 | 6,530 | 6,530 | +1.08% | 199,500 | - | +7.56% |
| 07/10 | 6,520 | 6,670 | 6,460 | 6,460 | -0.62% | 141,100 | - | +6.95% |
| 07/09 | 6,530 | 6,540 | 6,380 | 6,500 | -0.76% | 141,500 | - | +8.05% |
| 07/08 | 6,430 | 6,630 | 6,420 | 6,550 | +2.99% | 163,100 | - | +9.48% |
| 07/07 | 6,380 | 6,620 | 6,360 | 6,360 | +0.95% | 150,300 | - | +6.96% |
| 07/06 | 6,230 | 6,360 | 6,210 | 6,300 | 0% | 83,000 | - | +6.42% |
| 07/03 | 6,380 | 6,380 | 6,170 | 6,300 | -0.16% | 146,600 | - | +6.82% |
| 07/02 | 6,200 | 6,410 | 6,130 | 6,310 | +3.44% | 285,200 | - | +7.31% |
| 07/01 | 6,020 | 6,130 | 6,000 | 6,100 | +2.52% | 185,000 | - | +3.99% |
| 06/30 | 5,970 | 5,980 | 5,870 | 5,950 | -0.34% | 158,400 | - | +1.43% |
| 06/29 | 5,990 | 6,060 | 5,880 | 5,970 | +1.02% | 116,600 | - | +1.67% |
| 06/26 | （IR情報）14:00 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 |
| 06/26 | 5,870 | 5,990 | 5,860 | 5,910 | +0.34% | 103,400 | - | +0.53% |
| 06/25 | 5,810 | 5,920 | 5,750 | 5,890 | +1.38% | 89,700 | - | +0.08% |
| 06/24 | （IR情報）14:00 投資単位の引下げに関する考え方及び方針について |
| 06/24 | 5,920 | 5,950 | 5,740 | 5,810 | -1.02% | 90,800 | - | -1.43% |
| 06/23 | 5,960 | 5,980 | 5,870 | 5,870 | -0.34% | 107,900 | - | -0.61% |
| 06/22 | 5,780 | 5,920 | 5,770 | 5,890 | +1.55% | 84,900 | - | -0.51% |
| 06/19 | 5,940 | 5,970 | 5,800 | 5,800 | -1.69% | 175,800 | - | -2.23% |
| 06/18 | 5,900 | 5,990 | 5,870 | 5,900 | +1.2% | 147,200 | - | -0.77% |
| 06/17 | 6,070 | 6,130 | 5,820 | 5,830 | -2.51% | 177,400 | - | -1.93% |
| 06/16 | 5,980 | 6,030 | 5,860 | 5,980 | 0% | 163,500 | - | +0.55% |
| 06/15 | 6,140 | 6,180 | 5,980 | 5,980 | +0.17% | 141,300 | - | +0.71% |
| 06/12 | 5,920 | 6,040 | 5,910 | 5,970 | +2.58% | 166,500 | - | +0.61% |
| 06/11 | 5,820 | 5,910 | 5,690 | 5,820 | -1.02% | 96,700 | - | -1.82% |
| 06/10 | 5,940 | 6,100 | 5,850 | 5,880 | -0.51% | 154,000 | - | -0.93% |
| 06/09 | 5,800 | 5,980 | 5,800 | 5,910 | +2.43% | 189,900 | - | -0.35% |
| 06/08 | 5,700 | 5,790 | 5,650 | 5,770 | -1.2% | 159,000 | - | -2.63% |
| 06/05 | （5%ルール）みずほ信託銀行（0%）みずほ証券（0.17%）アセットマネジメントOne（1.25%）みずほ銀行（1.59%） |
| 06/05 | 5,790 | 5,920 | 5,740 | 5,840 | +2.64% | 146,500 | - | -1.55% |
| 06/04 | 5,550 | 5,780 | 5,510 | 5,690 | +1.07% | 153,800 | - | -3.95% |
| 06/03 | 5,670 | 5,700 | 5,500 | 5,630 | -1.4% | 264,600 | - | -4.96% |
| 06/02 | 5,650 | 5,710 | 5,490 | 5,710 | -0.52% | 144,500 | - | -3.66% |
| 06/01 | 5,850 | 5,850 | 5,670 | 5,740 | -2.05% | 164,500 | - | -3.16% |
| 05/29 | 5,960 | 6,080 | 5,860 | 5,860 | -1.68% | 183,100 | - | -1.11% |
| 05/28 | 6,080 | 6,080 | 5,880 | 5,960 | -1.97% | 137,500 | - | +0.56% |
| 05/27 | 6,100 | 6,150 | 5,970 | 6,080 | -0.65% | 91,500 | - | +2.56% |
| 05/26 | 6,100 | 6,200 | 6,000 | 6,120 | -0.16% | 94,500 | - | +3.34% |
| 05/25 | 6,060 | 6,170 | 5,970 | 6,130 | +1.16% | 93,700 | - | +3.69% |
| 05/22 | 6,190 | 6,200 | 6,030 | 6,060 | -1.14% | 122,900 | - | +2.75% |
| 05/21 | 6,180 | 6,350 | 6,130 | 6,130 | +0.49% | 163,600 | - | +4.18% |
| 05/20 | 6,270 | 6,310 | 5,980 | 6,100 | -1.93% | 203,600 | - | +3.85% |
| 05/19 | 6,310 | 6,450 | 6,210 | 6,220 | +0.65% | 171,700 | - | +6.05% |
| 05/18 | 6,240 | 6,330 | 6,140 | 6,180 | +0.49% | 239,000 | - | +5.6% |
| 05/15 | 5,960 | 6,150 | 5,950 | 6,150 | +4.41% | 205,200 | - | +5.36% |
| 05/14 | 5,810 | 5,920 | 5,750 | 5,890 | +0.34% | 170,900 | - | +1.15% |
| 05/13 | 5,730 | 5,950 | 5,730 | 5,870 | +1.91% | 209,000 | - | +0.88% |
| 05/12 | （IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:40 役員の異動に関するお知らせ |
| 05/12 | （IR情報）14:40 第22次経営計画「財務」中間目標および「非財務」2030年度目標の一部見直しに関するお知らせ |
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。
