| 2026 |
| 03/09 | 4,350 | 4,400 | 4,155 | 4,400 | +0.92% | 8,500 | 85億80万 | +9.13% |
| 03/06 | 4,450 | 4,455 | 4,350 | 4,360 | -2.02% | 2,600 | 84億2352万 | +9.05% |
| 03/05 | 4,510 | 4,520 | 4,450 | 4,450 | +0.23% | 4,500 | 85億9740万 | +12.29% |
| 03/04 | 4,500 | 4,675 | 4,380 | 4,440 | -2.84% | 19,200 | 85億7808万 | +13.03% |
| 03/03 | 4,485 | 4,700 | 4,400 | 4,570 | +2.12% | 26,000 | 88億2924万 | +17.36% |
| 03/02 | 4,465 | 4,475 | 4,270 | 4,475 | +0.22% | 7,900 | 86億4570万 | +16.35% |
| 02/27 | 4,090 | 4,790 | 4,090 | 4,465 | +9.17% | 21,900 | 86億2638万 | +17.59% |
| 02/26 | 4,095 | 4,170 | 4,065 | 4,090 | -0.12% | 4,800 | 79億188万 | +9.18% |
| 02/25 | 4,075 | 4,095 | 4,010 | 4,095 | 0% | 4,100 | 79億1154万 | +10.32% |
| 02/24 | 4,175 | 4,175 | 4,080 | 4,095 | +1.99% | 6,200 | 79億1154万 | +11.28% |
| 02/20 | 3,810 | 4,020 | 3,810 | 4,015 | +4.83% | 5,400 | 77億5698万 | +10% |
| 02/19 | 3,855 | 3,885 | 3,800 | 3,830 | -1.16% | 5,100 | 73億9956万 | +5.66% |
| 02/18 | 3,960 | 3,970 | 3,860 | 3,875 | -2.15% | 2,100 | 74億8650万 | +7.43% |
| 02/17 | 3,980 | 3,980 | 3,960 | 3,960 | -0.75% | 200 | 76億5072万 | +10.49% |
| 02/16 | 4,100 | 4,130 | 3,990 | 3,990 | -2.33% | 7,100 | 77億868万 | +12.14% |
| 02/13 | 4,185 | 4,185 | 4,030 | 4,085 | -1.45% | 7,400 | 78億9222万 | +15.62% |
| 02/12 | 3,900 | 4,205 | 3,900 | 4,145 | +8.22% | 24,200 | 80億814万 | +18.43% |
| 02/10 | （5%ルール）フエル（5.01%） |
| 02/10 | 3,670 | 3,860 | 3,670 | 3,830 | +3.51% | 13,500 | 73億9956万 | +10.66% |
| 02/09 | 3,560 | 3,710 | 3,530 | 3,700 | +4.23% | 26,200 | 71億4840万 | +7.68% |
| 02/06 | 3,555 | 3,790 | 3,515 | 3,550 | -5.71% | 30,800 | 68億5860万 | +3.95% |
| 02/05 | （IR情報）16:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）16:10 通期業績予想の修正、株主還元方針の変更及び配当予想の公表に関するお知らせ |
| 02/05 | 3,695 | 3,900 | 3,625 | 3,765 | +2.45% | 17,200 | 72億7398万 | +10.67% |
| 02/04 | 3,595 | 3,690 | 3,555 | 3,675 | +2.23% | 3,500 | 71億10万 | +8.7% |
| 02/03 | 3,730 | 3,730 | 3,580 | 3,595 | +0.14% | 3,300 | 69億4554万 | +6.87% |
| 02/02 | 3,780 | 3,850 | 3,590 | 3,590 | -4.52% | 16,000 | 69億3588万 | +7.13% |
| 01/30 | 3,560 | 3,790 | 3,555 | 3,760 | +5.77% | 15,800 | 72億6432万 | +12.61% |
| 01/29 | 3,430 | 3,710 | 3,430 | 3,555 | +2.01% | 19,000 | 68億6826万 | +7.14% |
| 01/28 | 3,545 | 3,635 | 3,485 | 3,485 | -2.24% | 12,200 | 67億3302万 | +5.32% |
| 01/27 | 3,705 | 3,780 | 3,550 | 3,565 | -0.97% | 13,500 | 68億8758万 | +8.06% |
| 01/26 | 3,350 | 3,620 | 3,340 | 3,600 | +7.46% | 40,100 | 69億5520万 | +9.46% |
| 01/26 | （空売り報告）Nomura International plc 8,200株（0.42%）-0.14%義務消失 |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 17,400株（0.9%）+0.06% |
| 01/23 | 3,250 | 3,395 | 3,250 | 3,350 | +3.08% | 23,900 | 64億7220万 | +2.2% |
| 01/23 | （空売り報告）Nomura International plc 11,000株（0.56%）-0.04% |
| 01/22 | （5%ルール）Hibiki Path Advisors SPC（8.95%） |
| 01/22 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（0%） |
| 01/22 | 3,210 | 3,250 | 3,175 | 3,250 | +1.25% | 3,800 | 62億7900万 | -0.88% |
| 01/21 | 3,200 | 3,240 | 3,190 | 3,210 | -0.62% | 5,500 | 62億172万 | -2.31% |
| 01/20 | 3,295 | 3,295 | 3,200 | 3,230 | -1.97% | 6,100 | 62億4036万 | -1.79% |
| 01/19 | 3,350 | 3,350 | 3,280 | 3,295 | -1.64% | 5,000 | 63億6594万 | +0.18% |
| 01/19 | （空売り報告）Nomura International plc 11,600株（0.6%）+0.01% |
| 01/16 | 3,360 | 3,360 | 3,340 | 3,350 | -1.18% | 1,300 | 64億7220万 | +1.95% |
| 01/15 | 3,340 | 3,390 | 3,340 | 3,390 | +0.74% | 3,100 | 65億4948万 | +3.42% |
| 01/14 | 3,290 | 3,390 | 3,290 | 3,365 | +1.97% | 12,000 | 65億118万 | +2.94% |
| 01/14 | （空売り報告）Nomura International plc 11,500株（0.59%）-0.05% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 16,300株（0.84%）+0.08% |
| 01/13 | 3,375 | 3,375 | 3,300 | 3,300 | -0.6% | 6,000 | 63億7560万 | +1.32% |
| 01/09 | 3,355 | 3,370 | 3,305 | 3,320 | -1.63% | 4,300 | 64億1424万 | +2.12% |
| 01/08 | 3,240 | 3,480 | 3,240 | 3,375 | +3.69% | 10,600 | 65億2050万 | +4.07% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 14,800株（0.76%）-0.11% |
| 01/07 | 3,170 | 3,280 | 3,160 | 3,255 | +2.68% | 16,200 | 62億8866万 | +0.68% |
| 01/07 | （空売り報告）Nomura International plc 12,500株（0.64%）-0.11% |
| 01/06 | 3,200 | 3,220 | 3,170 | 3,170 | -1.09% | 4,300 | 61億2444万 | -1.89% |
| 01/05 | 3,170 | 3,215 | 3,170 | 3,205 | +1.1% | 3,600 | 61億9206万 | -0.71% |
| 2025 |
| 12/30 | 3,220 | 3,220 | 3,165 | 3,170 | -1.55% | 9,000 | 61億2444万 | -1.67% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 16,900株（0.87%）-0.1% |
| 12/29 | 3,255 | 3,255 | 3,220 | 3,220 | -0.77% | 4,000 | 62億2104万 | 0% |
| 12/26 | 3,250 | 3,275 | 3,240 | 3,245 | -0.15% | 2,900 | 62億6934万 | +0.9% |
| 12/26 | （空売り報告）モルガン・スタンレーMUFG証券 18,900株（0.97%）-0.09% |
| 12/25 | 3,275 | 3,315 | 3,250 | 3,250 | -0.76% | 3,700 | 62億7900万 | +1.09% |
| 12/24 | （5%ルール）ソンユウニン(Sun You Ning)（11.01%） |
| 12/24 | 3,275 | 3,300 | 3,235 | 3,275 | 0% | 13,200 | 63億2730万 | +2.22% |
| 12/23 | 3,235 | 3,305 | 3,235 | 3,275 | +0.77% | 8,600 | 63億2730万 | +2.54% |
| 12/22 | 3,310 | 3,330 | 3,235 | 3,250 | -2.4% | 8,500 | 62億7900万 | +2.1% |
| 12/19 | 3,310 | 3,385 | 3,290 | 3,330 | +2.78% | 13,800 | 64億3356万 | +5.01% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 20,600株（1.06%）-0.08% |
| 12/18 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（8.53%） |
| 12/18 | 3,320 | 3,320 | 3,205 | 3,240 | -1.82% | 13,000 | 62億5968万 | +2.76% |
| 12/17 | 3,280 | 3,345 | 3,205 | 3,300 | -0.6% | 14,700 | 63億7560万 | +5.13% |
| 12/17 | （空売り報告）Nomura International plc 14,600株（0.75%）+0.1% |
| 12/16 | 3,345 | 3,370 | 3,250 | 3,320 | -2.06% | 14,700 | 64億1424万 | +6.44% |
| 12/15 | 3,420 | 3,490 | 3,260 | 3,390 | -0.73% | 33,500 | 65億4948万 | +9.46% |
| 12/15 | （空売り報告）Nomura International plc 12,700株（0.65%）-0.21% |
| 12/12 | 3,325 | 3,465 | 3,220 | 3,415 | +3.48% | 32,600 | 65億9778万 | +11.17% |
| 12/12 | （空売り報告）Nomura International plc 16,800株（0.86%）-0.05% |
| 12/11 | 3,180 | 3,310 | 3,180 | 3,300 | +2.8% | 15,200 | 63億7560万 | +8.27% |
| 12/11 | （空売り報告）Nomura International plc 17,700株（0.91%）+0.02% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 22,200株（1.14%）-0.06% |
| 12/10 | 3,230 | 3,230 | 3,165 | 3,210 | -0.62% | 5,700 | 62億172万 | +5.91% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 23,200株（1.2%）+0.01% |
| 12/09 | 3,100 | 3,235 | 3,100 | 3,230 | +2.38% | 8,900 | 62億4036万 | +7.02% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 23,100株（1.19%）-0.1% |
| 12/08 | 3,165 | 3,170 | 3,040 | 3,155 | 0% | 18,900 | 60億9546万 | +4.99% |
| 12/05 | 3,070 | 3,175 | 3,065 | 3,155 | +2.77% | 12,900 | 60億9546万 | +5.45% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 25,100株（1.29%）-0.01% |
| 12/04 | 3,135 | 3,150 | 3,065 | 3,070 | -2.23% | 8,400 | 59億3124万 | +3.19% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 25,300株（1.3%）+0.01% |
| 12/03 | 3,105 | 3,180 | 3,105 | 3,140 | +0.64% | 8,400 | 60億6648万 | +5.97% |
| 12/03 | （空売り報告）モルガン・スタンレーMUFG証券 25,100株（1.29%）-0.1% |
| 12/02 | 3,080 | 3,170 | 3,035 | 3,120 | -0.64% | 11,200 | 60億2784万 | +5.83% |
| 12/02 | （空売り報告）Nomura International plc 17,300株（0.89%）-0.01% |
| 12/01 | 3,200 | 3,235 | 3,085 | 3,140 | -1.88% | 23,900 | 60億6648万 | +7.06% |
| 11/28 | 3,090 | 3,350 | 3,080 | 3,200 | +3.56% | 59,600 | 61億8240万 | +9.78% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 26,900株（1.39%）-0.1% |
| 11/27 | 3,030 | 3,115 | 3,030 | 3,090 | -0.32% | 4,200 | 59億6988万 | +6.7% |
| 11/26 | 3,040 | 3,115 | 2,950 | 3,100 | +0.49% | 28,400 | 59億8920万 | +7.68% |
| 11/26 | （空売り報告）Nomura International plc 17,500株（0.9%）+0.03% |
| 11/25 | 3,110 | 3,150 | 3,030 | 3,085 | -0.8% | 14,000 | 59億6022万 | +7.79% |
| 11/21 | 3,160 | 3,230 | 3,090 | 3,110 | -3.72% | 14,400 | 60億852万 | +9.43% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 28,900株（1.49%）-0.01% |
| 11/20 | 2,997 | 3,270 | 2,887 | 3,230 | +8.94% | 67,500 | 62億4036万 | +14.5% |
| 11/20 | （空売り報告）Nomura International plc 17,000株（0.87%）-0.12% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 29,000株（1.5%）+0.2% |
| 11/19 | （IR情報）15:30 Sun You Ning氏による当社の株券等を対象とする大規模買付行為等を踏まえた当社の株券等の大規模買付行為等に関する対応方針の廃止に関するお知らせ |
| 11/19 | 3,105 | 3,125 | 2,941 | 2,965 | -2.47% | 21,500 | 57億2838万 | +6.08% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 25,200株（1.3%）+0.14% |
| 11/18 | 2,999 | 3,100 | 2,915 | 3,040 | +1.37% | 39,000 | 58億7328万 | +9.51% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 22,600株（1.16%）+0.4% |
| 11/17 | 2,940 | 3,010 | 2,893 | 2,999 | +2.01% | 28,500 | 57億9406万 | +8.9% |
| 11/17 | （空売り報告）Nomura International plc 19,200株（0.99%）+0.1% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 14,700株（0.76%）再IN |
| 11/14 | 2,843 | 2,960 | 2,802 | 2,940 | +1.62% | 10,100 | 56億8008万 | +7.5% |
| 11/13 | （IR情報）15:30 (開示事項の経過)臨時株主総会の不開催に関するお知らせ |
| 11/13 | 2,850 | 2,893 | 2,787 | 2,893 | +0.45% | 10,700 | 55億8927万 | +6.44% |
| 11/12 | 2,781 | 2,880 | 2,778 | 2,880 | +2.56% | 14,600 | 55億6416万 | +6.55% |
| 11/12 | （空売り報告）Nomura International plc 17,300株（0.89%）-0.06% |
| 11/11 | 2,767 | 2,808 | 2,732 | 2,808 | +1.37% | 7,100 | 54億2505万 | +4.7% |
| 11/10 | 2,768 | 2,800 | 2,689 | 2,770 | +0.95% | 8,800 | 53億5164万 | +4.14% |
| 11/10 | （空売り報告）Nomura International plc 18,400株（0.95%）-0.05% |
| 11/07 | 2,779 | 2,780 | 2,647 | 2,744 | -3% | 25,300 | 53億140万 | +4.06% |
| 11/07 | （空売り報告）Nomura International plc 19,500株（1%）-0.1% |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）15:30 2026年度3月期第2四半期(中間期)業績予想との差異及び通期業績予想の修正に関するお知らせ |
| 11/06 | 2,894 | 2,894 | 2,678 | 2,829 | -1.43% | 25,000 | 54億6562万 | +8.06% |
| 11/06 | （空売り報告）Nomura International plc 21,300株（1.1%）+0.24% |
| 11/05 | 2,890 | 2,938 | 2,718 | 2,870 | -0.69% | 23,600 | 55億4484万 | +10.47% |
| 11/05 | （空売り報告）Nomura International plc 16,800株（0.86%）+0.09% |
| 11/04 | （IR情報）16:55 ひびき・パース・アドバイザーズによる公表に関するお知らせ |
| 11/04 | 2,926 | 2,980 | 2,882 | 2,890 | -0.65% | 16,000 | 55億8348万 | +12.15% |
| 10/31 | 2,818 | 2,920 | 2,818 | 2,909 | +3.16% | 18,600 | 56億2018万 | +13.9% |
| 10/30 | 2,715 | 2,827 | 2,715 | 2,820 | +3.11% | 15,800 | 54億4824万 | +11.33% |
| 10/30 | （空売り報告）Nomura International plc 14,900株（0.77%）+0.15% |
| 10/29 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（7.49%） |
| 10/29 | 2,780 | 2,810 | 2,710 | 2,735 | -1.01% | 17,500 | 52億8402万 | +8.75% |
| 10/29 | （空売り報告）Nomura International plc 12,000株（0.62%）-0.08% |
| 10/28 | 2,826 | 2,826 | 2,726 | 2,763 | -0.65% | 9,000 | 53億3811万 | +10.56% |
| 10/27 | 2,803 | 2,845 | 2,736 | 2,781 | +1.72% | 12,600 | 53億7289万 | +12.23% |
| 10/24 | 2,727 | 2,748 | 2,681 | 2,734 | +1.33% | 9,100 | 52億8208万 | +11.32% |
| 10/24 | （空売り報告）Nomura International plc 13,600株（0.7%）+0.04% |
| 10/23 | 2,723 | 2,723 | 2,649 | 2,698 | -0.37% | 6,400 | 52億1253万 | +10.66% |
| 10/22 | 2,689 | 2,717 | 2,657 | 2,708 | +1.42% | 9,600 | 52億3185万 | +11.85% |
| 10/21 | 2,685 | 2,690 | 2,651 | 2,670 | -0.3% | 6,100 | 51億5844万 | +11.11% |
| 10/20 | 2,583 | 2,681 | 2,583 | 2,678 | +3.68% | 13,900 | 51億7389万 | +12.38% |
| 10/17 | 2,564 | 2,626 | 2,564 | 2,583 | -0.23% | 3,700 | 49億9035万 | +9.36% |
| 10/16 | 2,632 | 2,669 | 2,562 | 2,589 | +0.27% | 12,900 | 50億194万 | +10.59% |
| 10/15 | 2,442 | 2,629 | 2,442 | 2,582 | +4.2% | 15,300 | 49億8842万 | +11.29% |
| 10/14 | 2,463 | 2,537 | 2,435 | 2,478 | -0.52% | 10,500 | 47億8749万 | +7.83% |
| 10/10 | 2,492 | 2,528 | 2,462 | 2,491 | -1.97% | 11,900 | 48億1261万 | +9.21% |
| 10/09 | 2,515 | 2,557 | 2,488 | 2,541 | +1.07% | 13,800 | 49億921万 | +12.38% |
| 10/08 | 2,564 | 2,597 | 2,479 | 2,514 | 0% | 17,300 | 48億5704万 | +12.18% |
| 10/07 | （空売り報告）Nomura International plc 12,800株（0.66%）+0.13% |
| 10/03 | （5%ルール）Hibiki Path Advisors Pte.Ltd.（6.35%） |
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。
