| 2026 |
| 10/06 | 3,638 | 3,649 | 3,585 | 3,585 | -0.5% | 1,951,400 | - | -5.76% |
| 10/05 | 3,643 | 3,643 | 3,603 | 3,603 | -0.5% | 1,725,100 | - | -5.63% |
| 10/02 | 3,624 | 3,651 | 3,602 | 3,621 | -1.39% | 2,339,100 | - | -5.51% |
| 10/01 | 3,682 | 3,695 | 3,647 | 3,672 | -1.4% | 2,253,800 | - | -4.52% |
| 09/30 | 3,688 | 3,733 | 3,654 | 3,724 | +1.33% | 2,934,800 | - | -3.42% |
| 09/29 | 3,727 | 3,746 | 3,660 | 3,675 | -2.34% | 2,784,400 | - | -4.89% |
| 09/28 | 3,790 | 3,802 | 3,758 | 3,763 | -0.4% | 2,119,400 | - | -2.82% |
| 09/25 | 3,783 | 3,798 | 3,762 | 3,778 | +0.61% | 2,423,600 | - | -2.5% |
| 09/24 | 3,779 | 3,806 | 3,755 | 3,755 | -1.57% | 2,526,900 | - | -3.15% |
| 09/18 | 3,845 | 3,866 | 3,815 | 3,815 | -0.7% | 3,108,100 | - | -1.65% |
| 09/17 | 3,791 | 3,842 | 3,791 | 3,842 | +1.21% | 1,708,900 | - | -0.98% |
| 09/17 | （空売り報告）BNP Paribas Financial Markets SNC 8,155,798株（0.81%）+0.08% |
| 09/16 | 3,880 | 3,887 | 3,796 | 3,796 | -1.2% | 1,445,900 | - | -2.16% |
| 09/16 | （空売り報告）野村證券 5,331,278株（0.53%）-0.21% |
| 09/15 | 3,864 | 3,904 | 3,830 | 3,842 | -0.65% | 1,749,700 | - | -1% |
| 09/14 | 3,835 | 3,910 | 3,805 | 3,867 | +1.84% | 1,640,100 | - | -0.36% |
| 09/11 | 3,786 | 3,819 | 3,769 | 3,797 | -0.97% | 2,275,800 | - | -2.21% |
| 09/10 | 3,841 | 3,869 | 3,813 | 3,834 | -0.8% | 1,940,100 | - | -1.31% |
| 09/09 | 3,853 | 3,866 | 3,791 | 3,865 | +0.57% | 2,871,400 | - | -0.49% |
| 09/08 | 3,773 | 3,847 | 3,753 | 3,843 | +1.26% | 2,058,300 | - | -1.03% |
| 09/07 | 3,885 | 3,899 | 3,791 | 3,795 | -1.61% | 1,748,100 | - | -2.32% |
| 09/04 | 3,918 | 3,927 | 3,845 | 3,857 | -1.23% | 2,031,500 | - | -0.92% |
| 09/03 | 3,958 | 3,967 | 3,897 | 3,905 | -0.94% | 2,324,500 | - | 0% |
| 09/02 | 3,971 | 3,994 | 3,926 | 3,942 | -1.52% | 2,438,500 | - | +0.59% |
| 09/01 | 3,942 | 4,043 | 3,940 | 4,003 | +0.68% | 2,328,200 | - | +1.99% |
| 08/31 | 3,978 | 3,978 | 3,924 | 3,976 | +1.04% | 2,929,100 | - | +1.27% |
| 08/28 | 3,897 | 3,950 | 3,885 | 3,935 | -0.51% | 2,210,100 | - | +0.33% |
| 08/27 | 3,929 | 3,973 | 3,906 | 3,955 | +0.43% | 1,413,000 | - | +0.94% |
| 08/26 | 3,936 | 3,960 | 3,910 | 3,938 | -0.66% | 2,032,200 | - | +0.66% |
| 08/25 | 3,920 | 3,994 | 3,910 | 3,964 | +1.05% | 1,989,900 | - | +1.43% |
| 08/24 | 3,921 | 3,970 | 3,902 | 3,923 | -0.33% | 1,745,100 | - | +0.59% |
| 08/21 | 3,896 | 3,941 | 3,879 | 3,936 | +1.84% | 2,404,800 | - | +1.16% |
| 08/21 | （空売り報告）BNP Paribas Financial Markets SNC 7,328,022株（0.73%）新規 |
| 08/20 | 3,858 | 3,889 | 3,827 | 3,865 | +0.65% | 1,961,000 | - | -0.44% |
| 08/19 | 3,870 | 3,872 | 3,777 | 3,840 | +0.18% | 2,307,600 | - | -0.9% |
| 08/18 | 3,793 | 3,852 | 3,768 | 3,833 | +0.97% | 1,810,300 | - | -0.9% |
| 08/17 | 3,868 | 3,868 | 3,777 | 3,796 | -1.68% | 1,632,600 | - | -1.66% |
| 08/14 | 3,830 | 3,873 | 3,807 | 3,861 | +0.73% | 2,217,500 | - | +0.18% |
| 08/14 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2026年7月31日) |
| 08/13 | 3,838 | 3,844 | 3,794 | 3,833 | +0.31% | 2,190,900 | - | -0.34% |
| 08/12 | 3,828 | 3,856 | 3,796 | 3,821 | -0.65% | 2,810,200 | - | -0.52% |
| 08/10 | 3,899 | 3,899 | 3,822 | 3,846 | -1.46% | 1,866,300 | - | +0.42% |
| 08/07 | 3,847 | 3,929 | 3,825 | 3,903 | +1.46% | 2,291,900 | - | +2.25% |
| 08/06 | 3,810 | 3,880 | 3,798 | 3,847 | +0.44% | 2,156,300 | - | +1.26% |
| 08/05 | 3,840 | 3,844 | 3,764 | 3,830 | +0.26% | 2,518,500 | - | +1.3% |
| 08/04 | 3,915 | 3,923 | 3,797 | 3,820 | -2.1% | 3,808,600 | - | +1.43% |
| 08/03 | 3,801 | 3,999 | 3,801 | 3,902 | -2.16% | 4,205,800 | - | +3.97% |
| 07/31 | （IR情報）17:10 2027年3月期第1四半期決算説明会資料 |
| 07/31 | （IR情報）15:30 2027年3月期(2026年度)第1四半期決算補足説明資料 |
| 07/31 | （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) |
| 07/31 | 4,034 | 4,090 | 3,988 | 3,988 | -4.46% | 4,408,300 | - | +6.83% |
| 07/30 | 4,233 | 4,268 | 4,121 | 4,174 | -1.63% | 3,270,900 | - | +12.57% |
| 07/29 | 4,100 | 4,291 | 4,072 | 4,243 | +3.74% | 4,516,500 | - | +15.46% |
| 07/28 | 4,035 | 4,095 | 4,017 | 4,090 | +1.67% | 2,777,700 | - | +12.36% |
| 07/27 | 3,938 | 4,050 | 3,910 | 4,023 | +3.37% | 2,928,300 | - | +11.56% |
| 07/24 | 3,800 | 3,904 | 3,788 | 3,892 | +1.62% | 3,037,400 | - | +8.84% |
| 07/23 | 3,795 | 3,830 | 3,774 | 3,830 | +0.9% | 2,560,300 | - | +7.8% |
| 07/22 | （IR情報）15:30 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 07/22 | 3,785 | 3,806 | 3,735 | 3,796 | -1.09% | 2,532,700 | - | +7.47% |
| 07/21 | 3,820 | 3,880 | 3,803 | 3,838 | +1.91% | 3,903,400 | - | +9.22% |
| 07/17 | 3,746 | 3,803 | 3,709 | 3,766 | +1.54% | 3,012,200 | - | +7.75% |
| 07/16 | 3,700 | 3,751 | 3,687 | 3,709 | +0.41% | 2,670,900 | - | +6.61% |
| 07/15 | 3,749 | 3,750 | 3,666 | 3,694 | -0.4% | 3,232,700 | - | +6.58% |
| 07/15 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2026年7月31日) |
| 07/14 | 3,684 | 3,736 | 3,663 | 3,709 | +1.42% | 3,602,500 | - | +7.23% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 4,895,110株（0.48%）-0.03%義務消失 |
| 07/13 | 3,648 | 3,671 | 3,627 | 3,657 | +0.99% | 1,960,200 | - | +6.03% |
| 07/10 | 3,671 | 3,677 | 3,586 | 3,621 | -1.04% | 2,264,500 | - | +5.29% |
| 07/09 | 3,594 | 3,659 | 3,586 | 3,659 | -0.14% | 3,001,600 | - | +6.74% |
| 07/08 | 3,700 | 3,720 | 3,618 | 3,664 | -0.97% | 3,720,900 | - | +7.35% |
| 07/07 | 3,560 | 3,723 | 3,543 | 3,700 | +3.96% | 4,949,900 | - | +8.86% |
| 07/06 | 3,523 | 3,559 | 3,515 | 3,559 | +1.28% | 2,034,000 | - | +5.11% |
| 07/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/03 | 3,515 | 3,570 | 3,501 | 3,514 | +1.77% | 3,111,100 | - | +4% |
| 07/02 | 3,405 | 3,517 | 3,403 | 3,453 | +2.04% | 2,448,300 | - | +2.22% |
| 07/01 | 3,428 | 3,456 | 3,376 | 3,384 | -2.45% | 2,489,900 | - | +0.18% |
| 06/30 | 3,463 | 3,507 | 3,460 | 3,469 | -0.46% | 4,226,200 | - | +2.54% |
| 06/29 | 3,442 | 3,506 | 3,430 | 3,485 | +1.9% | 3,489,800 | - | +2.92% |
| 06/26 | 3,360 | 3,420 | 3,335 | 3,420 | +2.36% | 3,077,700 | - | +0.91% |
| 06/25 | 3,383 | 3,383 | 3,322 | 3,341 | -0.89% | 2,765,100 | - | -1.56% |
| 06/24 | 3,347 | 3,397 | 3,343 | 3,371 | +0.75% | 3,089,400 | - | -0.91% |
| 06/23 | 3,274 | 3,359 | 3,238 | 3,346 | +2.67% | 3,734,500 | - | -1.85% |
| 06/22 | 3,222 | 3,259 | 3,202 | 3,259 | +0.09% | 2,116,300 | - | -4.71% |
| 06/19 | 3,250 | 3,269 | 3,222 | 3,256 | -2.25% | 5,672,000 | - | -5.13% |
| 06/18 | 3,293 | 3,352 | 3,276 | 3,331 | +1.03% | 3,769,400 | - | -3.37% |
| 06/17 | 3,364 | 3,371 | 3,284 | 3,297 | -1.61% | 3,410,000 | - | -4.66% |
| 06/16 | 3,303 | 3,351 | 3,268 | 3,351 | +0.03% | 4,201,800 | - | -3.46% |
| 06/15 | 3,383 | 3,428 | 3,331 | 3,350 | -0.45% | 4,772,400 | - | -3.76% |
| 06/15 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2026年7月31日) |
| 06/12 | 3,392 | 3,410 | 3,349 | 3,365 | -1.17% | 3,929,200 | - | -3.58% |
| 06/11 | 3,473 | 3,516 | 3,401 | 3,405 | -2.91% | 3,340,700 | - | -2.66% |
| 06/10 | 3,493 | 3,509 | 3,436 | 3,507 | +1.27% | 3,640,600 | - | -0.06% |
| 06/09 | 3,448 | 3,493 | 3,421 | 3,463 | +2.03% | 3,926,600 | - | -1.45% |
| 06/08 | 3,345 | 3,394 | 3,337 | 3,394 | +1.46% | 3,521,100 | - | -3.72% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 5,193,831株（0.51%）再IN |
| 06/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/05 | 3,352 | 3,390 | 3,300 | 3,345 | +1.46% | 2,342,400 | - | -5.83% |
| 06/04 | 3,303 | 3,323 | 3,277 | 3,297 | -0.84% | 2,570,600 | - | -7.91% |
| 06/03 | 3,323 | 3,348 | 3,304 | 3,325 | -1.16% | 2,842,000 | - | -7.97% |
| 06/02 | 3,398 | 3,398 | 3,334 | 3,364 | -0.65% | 2,876,100 | - | -7.61% |
| 06/01 | 3,485 | 3,488 | 3,381 | 3,386 | -2.67% | 2,912,500 | - | -7.81% |
| 05/29 | 3,465 | 3,532 | 3,452 | 3,479 | +0.23% | 5,172,400 | - | -6.13% |
| 05/28 | 3,524 | 3,526 | 3,469 | 3,471 | -0.83% | 2,430,400 | - | -7.12% |
| 05/27 | 3,540 | 3,540 | 3,482 | 3,500 | -1.33% | 2,385,200 | - | -7.06% |
| 05/26 | 3,554 | 3,570 | 3,515 | 3,547 | -0.14% | 2,299,200 | - | -6.56% |
| 05/25 | 3,553 | 3,553 | 3,496 | 3,552 | -0.03% | 2,264,600 | - | -7.19% |
| 05/22 | 3,567 | 3,573 | 3,512 | 3,553 | +0.51% | 2,768,700 | - | -7.76% |
| 05/21 | 3,591 | 3,601 | 3,535 | 3,535 | -0.42% | 2,349,300 | - | -8.87% |
| 05/20 | 3,608 | 3,609 | 3,521 | 3,550 | -1.63% | 2,895,400 | - | -9.09% |
| 05/19 | 3,555 | 3,634 | 3,553 | 3,609 | +1.46% | 2,568,200 | - | -8.21% |
| 05/19 | （空売り報告）野村證券 7,435,392株（0.74%）-0.37% |
| 05/18 | （IR情報）15:00 代表取締役および役員の異動について |
| 05/18 | 3,615 | 3,627 | 3,545 | 3,557 | -2.12% | 2,609,100 | - | -10.06% |
| 05/15 | 3,616 | 3,641 | 3,563 | 3,634 | +0.44% | 3,211,200 | - | -8.58% |
| 05/15 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2026年7月31日) |
| 05/14 | 3,595 | 3,659 | 3,591 | 3,618 | -0.22% | 2,469,100 | - | -9.39% |
| 05/14 | （空売り報告）野村證券 11,136,813株（1.11%）+0.11% |
| 05/13 | 3,615 | 3,663 | 3,603 | 3,626 | +1.23% | 2,442,600 | - | -9.67% |
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。
