| 2026 |
| 09/30 | 5,100 | 5,200 | 5,090 | 5,160 | +1.57% | 50,800 | - | -1.62% |
| 09/29 | 5,100 | 5,130 | 5,050 | 5,080 | -2.68% | 55,000 | - | -3.31% |
| 09/28 | 5,350 | 5,360 | 5,220 | 5,220 | -1.88% | 67,400 | - | -0.87% |
| 09/25 | 5,260 | 5,320 | 5,250 | 5,320 | +1.72% | 25,300 | - | +0.99% |
| 09/24 | 5,240 | 5,290 | 5,210 | 5,230 | -0.19% | 31,800 | - | -0.72% |
| 09/18 | 5,280 | 5,290 | 5,210 | 5,240 | -0.76% | 38,500 | - | -0.61% |
| 09/17 | 5,220 | 5,280 | 5,220 | 5,280 | +1.34% | 24,800 | - | +0.13% |
| 09/16 | 5,200 | 5,220 | 5,180 | 5,210 | +0.58% | 13,600 | - | -1.16% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,144株（0.5%）再IN |
| 09/15 | 5,210 | 5,220 | 5,180 | 5,180 | -0.19% | 10,900 | - | -1.71% |
| 09/14 | 5,090 | 5,210 | 5,090 | 5,190 | +1.96% | 20,100 | - | -1.44% |
| 09/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,636株（0.49%）-0.01%義務消失 |
| 09/11 | 5,050 | 5,110 | 5,050 | 5,090 | -0.59% | 25,100 | - | -3.27% |
| 09/10 | 5,100 | 5,120 | 5,050 | 5,120 | +0.2% | 24,400 | - | -2.7% |
| 09/09 | 5,190 | 5,190 | 5,110 | 5,110 | -1.73% | 22,600 | - | -2.85% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,436株（0.5%）再IN |
| 09/08 | 5,250 | 5,250 | 5,190 | 5,200 | -0.57% | 20,000 | - | -1.07% |
| 09/07 | 5,220 | 5,260 | 5,180 | 5,230 | +0.77% | 27,000 | - | -0.38% |
| 09/04 | 5,170 | 5,200 | 5,130 | 5,190 | +0.19% | 30,500 | - | -1.12% |
| 09/03 | 5,250 | 5,270 | 5,180 | 5,180 | -1.15% | 27,200 | - | -1.39% |
| 09/02 | 5,330 | 5,330 | 5,240 | 5,240 | -2.06% | 25,400 | - | -0.36% |
| 09/01 | 5,370 | 5,400 | 5,330 | 5,350 | -0.19% | 20,300 | - | +1.73% |
| 08/31 | 5,350 | 5,380 | 5,280 | 5,360 | +0.19% | 27,500 | - | +1.98% |
| 08/28 | 5,380 | 5,390 | 5,310 | 5,350 | -0.37% | 32,900 | - | +1.96% |
| 08/27 | 5,390 | 5,390 | 5,310 | 5,370 | -0.37% | 49,400 | - | +2.48% |
| 08/26 | 5,390 | 5,440 | 5,370 | 5,390 | 0% | 28,500 | - | +2.94% |
| 08/25 | 5,490 | 5,490 | 5,380 | 5,390 | -1.1% | 33,500 | - | +3.06% |
| 08/24 | 5,410 | 5,490 | 5,410 | 5,450 | +1.11% | 31,200 | - | +4.47% |
| 08/21 | 5,350 | 5,400 | 5,330 | 5,390 | +0.19% | 23,400 | - | +3.53% |
| 08/20 | 5,320 | 5,400 | 5,300 | 5,380 | +2.28% | 31,400 | - | +3.5% |
| 08/19 | 5,270 | 5,280 | 5,200 | 5,260 | -0.94% | 30,500 | - | +1.39% |
| 08/18 | 5,340 | 5,360 | 5,270 | 5,310 | -0.56% | 30,700 | - | +2.49% |
| 08/17 | 5,270 | 5,380 | 5,260 | 5,340 | +1.33% | 37,500 | - | +3.27% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,636株（0.49%）-0.02%義務消失 |
| 08/14 | 5,240 | 5,320 | 5,200 | 5,270 | +0.96% | 35,600 | - | +2.17% |
| 08/13 | 5,180 | 5,250 | 5,160 | 5,220 | +0.77% | 27,300 | - | +1.4% |
| 08/12 | 5,120 | 5,180 | 5,100 | 5,180 | +1.77% | 34,600 | - | +0.8% |
| 08/10 | 5,120 | 5,140 | 5,070 | 5,090 | 0% | 27,100 | - | -0.84% |
| 08/07 | 5,080 | 5,140 | 5,040 | 5,090 | +0.2% | 20,400 | - | -0.76% |
| 08/06 | 5,070 | 5,150 | 5,010 | 5,080 | +0.2% | 25,200 | - | -0.82% |
| 08/05 | 5,050 | 5,120 | 5,050 | 5,070 | +0.8% | 22,100 | - | -0.84% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,936株（0.51%）再IN |
| 08/04 | 5,030 | 5,060 | 5,010 | 5,030 | 0% | 26,500 | - | -1.49% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,636株（0.49%）-0.01%義務消失 |
| 08/03 | 5,230 | 5,230 | 5,030 | 5,030 | -3.45% | 44,800 | - | -1.39% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,636株（0.5%）新規 |
| 07/31 | （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) |
| 07/31 | 5,290 | 5,310 | 5,190 | 5,210 | -1.51% | 28,700 | - | +2.24% |
| 07/30 | 5,260 | 5,330 | 5,230 | 5,290 | -0.75% | 30,400 | - | +4.15% |
| 07/29 | 5,280 | 5,330 | 5,200 | 5,330 | +1.72% | 25,800 | - | +5.38% |
| 07/28 | 5,290 | 5,310 | 5,240 | 5,240 | -0.95% | 23,500 | - | +4.03% |
| 07/27 | 5,230 | 5,300 | 5,190 | 5,290 | +3.12% | 28,900 | - | +5.34% |
| 07/24 | 5,170 | 5,180 | 5,110 | 5,130 | -0.97% | 24,800 | - | +2.46% |
| 07/23 | 5,280 | 5,280 | 5,160 | 5,180 | -1.52% | 22,000 | - | +3.68% |
| 07/22 | 5,250 | 5,280 | 5,200 | 5,260 | +0.57% | 16,600 | - | +5.58% |
| 07/21 | 5,170 | 5,280 | 5,150 | 5,230 | +3.16% | 30,700 | - | +5.36% |
| 07/17 | 5,180 | 5,220 | 5,050 | 5,070 | -2.31% | 37,700 | - | +2.34% |
| 07/16 | 5,220 | 5,310 | 5,170 | 5,190 | +0.19% | 33,100 | - | +4.93% |
| 07/15 | （IR情報）13:00 東京支店移転のお知らせ |
| 07/15 | （IR情報）13:00 本社移転のお知らせ |
| 07/15 | 5,150 | 5,220 | 5,150 | 5,180 | +0.97% | 18,200 | - | +5.05% |
| 07/14 | 5,120 | 5,170 | 5,110 | 5,130 | +0.98% | 23,700 | - | +4.29% |
| 07/13 | 5,120 | 5,120 | 5,060 | 5,080 | +0.4% | 21,500 | - | +3.5% |
| 07/10 | 5,060 | 5,130 | 5,040 | 5,060 | +0.8% | 32,400 | - | +3.27% |
| 07/09 | 5,010 | 5,040 | 4,955 | 5,020 | +0.2% | 24,700 | - | +2.55% |
| 07/08 | 5,030 | 5,060 | 5,000 | 5,010 | +0.2% | 21,100 | - | +2.52% |
| 07/07 | 5,100 | 5,120 | 5,000 | 5,000 | -0.6% | 38,400 | - | +2.44% |
| 07/06 | 5,070 | 5,090 | 5,010 | 5,030 | +0.6% | 29,200 | - | +3.2% |
| 07/03 | 4,970 | 5,020 | 4,960 | 5,000 | +1.73% | 31,700 | - | +2.65% |
| 07/02 | 4,900 | 4,980 | 4,900 | 4,915 | +1.13% | 38,400 | - | +0.84% |
| 07/01 | 4,900 | 4,900 | 4,855 | 4,860 | -0.31% | 26,800 | - | -0.45% |
| 06/30 | 4,920 | 4,940 | 4,875 | 4,875 | -0.71% | 28,900 | - | -0.39% |
| 06/29 | 4,915 | 4,955 | 4,875 | 4,910 | +0.2% | 30,400 | - | +0.16% |
| 06/26 | （IR情報）13:00 投資単位の引下げに関する考え方及び方針等について |
| 06/26 | 4,800 | 4,900 | 4,780 | 4,900 | +2.08% | 30,400 | - | -0.12% |
| 06/25 | （IR情報）17:00 第34回定時株主総会における議決権行使結果に関するお知らせ |
| 06/25 | 4,825 | 4,845 | 4,775 | 4,800 | +0.84% | 37,900 | - | -2.32% |
| 06/24 | 4,835 | 4,870 | 4,760 | 4,760 | -1.14% | 42,500 | - | -3.37% |
| 06/23 | （IR情報）13:00 TCFD(気候関連財務情報開示タスクフォース)提言に基づく情報開示 |
| 06/23 | 4,865 | 4,895 | 4,815 | 4,815 | -1.03% | 36,300 | - | -2.47% |
| 06/22 | 4,910 | 4,910 | 4,830 | 4,865 | -0.92% | 23,200 | - | -1.78% |
| 06/19 | 4,895 | 4,910 | 4,830 | 4,910 | +1.34% | 26,300 | - | -1.01% |
| 06/18 | 4,870 | 4,880 | 4,805 | 4,845 | +0.21% | 37,900 | - | -2.52% |
| 06/17 | 4,835 | 4,895 | 4,820 | 4,835 | +0.31% | 30,200 | - | -3.18% |
| 06/16 | 4,980 | 4,980 | 4,820 | 4,820 | -3.12% | 50,000 | - | -4.08% |
| 06/15 | 4,960 | 5,010 | 4,955 | 4,975 | +2.05% | 31,600 | - | -1.64% |
| 06/12 | 4,865 | 4,910 | 4,850 | 4,875 | +1.25% | 35,400 | - | -4.11% |
| 06/11 | 4,830 | 4,865 | 4,795 | 4,815 | -1.13% | 38,600 | - | -5.81% |
| 06/10 | 4,870 | 4,935 | 4,825 | 4,870 | +0.41% | 34,300 | - | -5.4% |
| 06/09 | 4,950 | 4,980 | 4,850 | 4,850 | -0.61% | 26,200 | - | -6.42% |
| 06/08 | 4,870 | 4,940 | 4,815 | 4,880 | -1.21% | 33,200 | - | -6.55% |
| 06/05 | 4,870 | 5,000 | 4,870 | 4,940 | +2.49% | 37,900 | - | -6.17% |
| 06/04 | 4,850 | 4,895 | 4,805 | 4,820 | -0.72% | 30,300 | - | -9.09% |
| 06/03 | 4,820 | 4,885 | 4,800 | 4,855 | +0.73% | 31,900 | - | -9.13% |
| 06/02 | 4,925 | 4,925 | 4,800 | 4,820 | -2.82% | 45,900 | - | -10.48% |
| 06/01 | 5,090 | 5,090 | 4,960 | 4,960 | -2.55% | 49,200 | - | -8.62% |
| 05/29 | 5,140 | 5,160 | 5,090 | 5,090 | -0.39% | 24,800 | - | -7% |
| 05/28 | 5,100 | 5,160 | 5,070 | 5,110 | -0.97% | 30,200 | - | -7.33% |
| 05/27 | 5,100 | 5,190 | 5,040 | 5,160 | +1.57% | 35,600 | - | -7.08% |
| 05/26 | 4,990 | 5,180 | 4,985 | 5,080 | +1.8% | 44,400 | - | -9.22% |
| 05/25 | 5,100 | 5,100 | 4,935 | 4,990 | -2.16% | 55,900 | - | -11.6% |
| 05/22 | 5,100 | 5,120 | 5,030 | 5,100 | 0% | 23,600 | - | -10.49% |
| 05/21 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 05/21 | 5,140 | 5,170 | 5,090 | 5,100 | +1.19% | 25,400 | - | -11.21% |
| 05/20 | 5,180 | 5,180 | 5,030 | 5,040 | -3.45% | 32,000 | - | -13.01% |
| 05/19 | 5,110 | 5,240 | 5,060 | 5,220 | +3.78% | 45,400 | - | -10.75% |
| 05/18 | 5,160 | 5,270 | 5,030 | 5,030 | -2.71% | 106,000 | - | -14.76% |
| 05/15 | 5,380 | 5,380 | 5,150 | 5,170 | -4.96% | 77,600 | - | -13.15% |
| 05/14 | （IR情報）14:00 支配株主等に関する事項について |
| 05/14 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 5,580 | 5,580 | 5,440 | 5,440 | -3.2% | 50,600 | - | -9.26% |
| 05/13 | 5,640 | 5,700 | 5,590 | 5,620 | -0.18% | 16,400 | - | -6.8% |
| 05/12 | 5,640 | 5,700 | 5,600 | 5,630 | 0% | 19,600 | - | -7.05% |
| 05/11 | 5,560 | 5,670 | 5,550 | 5,630 | +0.9% | 28,500 | - | -7.51% |
| 05/08 | 5,700 | 5,700 | 5,480 | 5,580 | -2.28% | 55,200 | - | -8.61% |
| 05/07 | 5,750 | 5,810 | 5,710 | 5,710 | -0.87% | 24,800 | - | -6.84% |
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。
