| 2026 |
| 09/30 | 783 | 792 | 777 | 784 | +0.77% | 13,400 | - | +2.89% |
| 09/29 | 809 | 809 | 770 | 778 | -2.75% | 15,800 | - | +2.37% |
| 09/28 | 802 | 811 | 791 | 800 | +0.88% | 39,700 | - | +5.54% |
| 09/25 | （IR情報）17:30 投資有価証券に係る公開買付けへの不応募契約の締結に関するお知らせ |
| 09/25 | 800 | 804 | 789 | 793 | -0.5% | 22,900 | - | +5.03% |
| 09/24 | 791 | 797 | 780 | 797 | -0.38% | 40,800 | - | +5.84% |
| 09/18 | 802 | 804 | 786 | 800 | -0.25% | 45,000 | - | +6.38% |
| 09/17 | 788 | 802 | 781 | 802 | -0.12% | 19,100 | - | +6.93% |
| 09/16 | 776 | 809 | 769 | 803 | +3.75% | 65,600 | - | +7.5% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 202,000株（0.67%）-0.03% |
| 09/15 | 776 | 776 | 770 | 774 | -0.26% | 5,900 | - | +3.89% |
| 09/14 | 758 | 776 | 755 | 776 | +2.92% | 25,400 | - | +4.44% |
| 09/11 | 743 | 758 | 743 | 754 | -0.53% | 10,200 | - | +1.62% |
| 09/10 | 746 | 760 | 742 | 758 | +0.66% | 16,600 | - | +2.29% |
| 09/09 | 750 | 754 | 740 | 753 | -0.53% | 22,200 | - | +1.89% |
| 09/08 | 762 | 762 | 743 | 757 | -1.17% | 16,100 | - | +2.71% |
| 09/07 | 756 | 766 | 747 | 766 | +1.06% | 18,000 | - | +3.93% |
| 09/04 | 740 | 758 | 737 | 758 | +1.74% | 28,300 | - | +2.71% |
| 09/03 | 759 | 759 | 728 | 745 | -0.67% | 28,400 | - | +0.81% |
| 09/02 | 741 | 764 | 733 | 750 | 0% | 52,300 | - | +1.35% |
| 09/01 | 742 | 762 | 742 | 750 | +0.67% | 23,100 | - | +1.21% |
| 08/31 | 732 | 753 | 732 | 745 | +1.22% | 34,000 | - | +0.27% |
| 08/28 | 723 | 742 | 723 | 736 | +1.8% | 27,300 | - | -1.08% |
| 08/27 | 720 | 723 | 708 | 723 | +0.42% | 17,200 | - | -3.21% |
| 08/26 | 713 | 728 | 710 | 720 | +1.12% | 48,700 | - | -4% |
| 08/25 | 722 | 723 | 708 | 712 | -1.52% | 23,300 | - | -5.57% |
| 08/24 | 730 | 738 | 722 | 723 | -0.82% | 35,200 | - | -4.74% |
| 08/21 | 737 | 741 | 726 | 729 | -0.95% | 14,700 | - | -4.33% |
| 08/20 | 729 | 744 | 714 | 736 | +1.52% | 20,100 | - | -3.92% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 131,870株（0.43%）-0.15%義務消失 |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,700株（0.7%）+0.01% |
| 08/19 | 729 | 742 | 717 | 725 | -2.55% | 37,100 | - | -5.84% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,700株（0.69%）-0.01% |
| 08/18 | 756 | 757 | 734 | 744 | -1.72% | 41,400 | - | -3.75% |
| 08/17 | 755 | 759 | 745 | 757 | +1.07% | 48,300 | - | -2.45% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,000株（0.7%）+0.09% |
| 08/14 | 749 | 766 | 740 | 749 | +1.35% | 51,500 | - | -3.73% |
| 08/13 | 749 | 749 | 733 | 739 | -1.07% | 39,400 | - | -5.38% |
| 08/12 | 738 | 747 | 733 | 747 | +1.91% | 24,500 | - | -4.72% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,100株（0.61%）+0.11% |
| 08/10 | 735 | 753 | 727 | 733 | -0.27% | 72,500 | - | -6.86% |
| 08/07 | 720 | 740 | 720 | 735 | +1.66% | 46,000 | - | -6.96% |
| 08/06 | 730 | 733 | 721 | 723 | -0.69% | 59,400 | - | -8.71% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,600株（0.5%）再IN |
| 08/05 | 703 | 741 | 703 | 728 | +4% | 81,100 | - | -8.31% |
| 08/04 | 740 | 740 | 692 | 700 | -6.91% | 240,700 | - | -12.17% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 174,470株（0.58%）再IN |
| 08/03 | 790 | 790 | 743 | 752 | -4.81% | 104,400 | - | -6% |
| 07/31 | 738 | 791 | 670 | 790 | +0.89% | 676,300 | - | -1.5% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 782 | 800 | 769 | 783 | +0.51% | 111,800 | - | -2.37% |
| 07/29 | 786 | 786 | 757 | 779 | +1.04% | 73,000 | - | -2.99% |
| 07/28 | 794 | 794 | 771 | 771 | -2.9% | 37,400 | - | -4.1% |
| 07/27 | 786 | 799 | 777 | 794 | +2.45% | 43,000 | - | -1.61% |
| 07/24 | 800 | 803 | 773 | 775 | -3.85% | 39,000 | - | -4.08% |
| 07/23 | 809 | 814 | 804 | 806 | -0.25% | 23,400 | - | -0.62% |
| 07/22 | 818 | 825 | 798 | 808 | -1.82% | 58,300 | - | -0.49% |
| 07/21 | 822 | 828 | 818 | 823 | +1.11% | 32,800 | - | +1.35% |
| 07/17 | 817 | 826 | 806 | 814 | -0.37% | 29,100 | - | +0.25% |
| 07/16 | 824 | 826 | 816 | 817 | -0.85% | 15,600 | - | +0.62% |
| 07/15 | 824 | 825 | 811 | 824 | 0% | 20,700 | - | +1.48% |
| 07/14 | 817 | 828 | 813 | 824 | +1.23% | 58,300 | - | +1.48% |
| 07/13 | 819 | 828 | 808 | 814 | -0.73% | 46,600 | - | +0.25% |
| 07/13 | （空売り報告）JPM Securities Japan Co Ltd. 11,702株（0.03%）-0.56%義務消失 |
| 07/10 | （IR情報）15:30 （訂正）「株式会社ライブラの株式の取得（連結子会社化）に関するお知らせ」の一部訂正について |
| 07/10 | 810 | 828 | 800 | 820 | +1.86% | 49,700 | - | +0.99% |
| 07/09 | 802 | 810 | 797 | 805 | -1.11% | 33,900 | - | -0.86% |
| 07/08 | 807 | 815 | 801 | 814 | +0.12% | 44,900 | - | +0.25% |
| 07/07 | 819 | 825 | 803 | 813 | -0.73% | 42,600 | - | +0.25% |
| 07/06 | 812 | 830 | 808 | 819 | +0.86% | 54,000 | - | +0.99% |
| 07/03 | 801 | 812 | 782 | 812 | +2.4% | 77,300 | - | +0.25% |
| 07/02 | 779 | 810 | 779 | 793 | +1.28% | 92,700 | - | -2.22% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,702株（0.46%）-0.13%義務消失 |
| 07/01 | 787 | 791 | 775 | 783 | -0.63% | 52,100 | - | -3.33% |
| 06/30 | 775 | 790 | 761 | 788 | +1.68% | 98,600 | - | -2.72% |
| 06/29 | 804 | 809 | 730 | 775 | -2.76% | 283,700 | - | -4.32% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,202株（0.59%）-0.07% |
| 06/26 | 797 | 798 | 787 | 797 | -0.38% | 56,300 | - | -1.73% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 198,602株（0.66%）-0.11% |
| 06/25 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/25 | （IR情報）15:30 支配株主等に関する事項について |
| 06/25 | 815 | 819 | 780 | 800 | -0.37% | 80,100 | - | -1.23% |
| 06/24 | 814 | 822 | 803 | 803 | -1.23% | 71,900 | - | -0.86% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 178,100株（0.59%）-0.01% |
| 06/23 | 821 | 829 | 806 | 813 | -2.63% | 77,000 | - | +0.62% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,902株（0.77%）-0.12% |
| 06/22 | 813 | 843 | 813 | 835 | +0.97% | 58,300 | - | +3.6% |
| 06/19 | 834 | 846 | 814 | 827 | -1.66% | 38,400 | - | +3.12% |
| 06/18 | 840 | 850 | 827 | 841 | +1.33% | 45,500 | - | +5.52% |
| 06/17 | 820 | 859 | 814 | 830 | +0.61% | 148,700 | - | +4.67% |
| 06/16 | 817 | 832 | 802 | 825 | +0.24% | 58,600 | - | +4.56% |
| 06/15 | 805 | 828 | 802 | 823 | +0.73% | 49,300 | - | +4.97% |
| 06/12 | 817 | 817 | 801 | 817 | +1.11% | 45,700 | - | +4.88% |
| 06/12 | （空売り報告）大和証券 147,000株（0.49%）-0.03%義務消失 |
| 06/11 | 808 | 832 | 786 | 808 | -1.1% | 105,600 | - | +4.26% |
| 06/10 | 826 | 835 | 808 | 817 | -1.09% | 110,000 | - | +5.97% |
| 06/09 | 814 | 842 | 810 | 826 | +2.74% | 110,300 | - | +7.27% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 268,102株（0.89%）-0.01% |
| 06/08 | 820 | 826 | 793 | 804 | -3.71% | 106,000 | - | +3.88% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,202株（0.9%）+0.01% |
| 06/05 | 811 | 843 | 811 | 835 | +3.73% | 138,000 | - | +7.19% |
| 06/04 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正に関するお知らせ |
| 06/04 | 783 | 810 | 772 | 805 | +2.03% | 167,000 | - | +2.81% |
| 06/04 | （空売り報告）大和証券 156,100株（0.52%）再IN |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 268,302株（0.89%）-0.08% |
| 06/03 | 793 | 795 | 762 | 789 | -1.25% | 159,900 | - | +0.13% |
| 06/03 | （空売り報告）大和証券 148,900株（0.49%）-0.02%義務消失 |
| 06/02 | 813 | 827 | 799 | 799 | -2.08% | 106,700 | - | +0.5% |
| 06/02 | （空売り報告）大和証券 153,900株（0.51%）新規 |
| 06/01 | 815 | 821 | 787 | 816 | +0.25% | 153,700 | - | +1.62% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 182,100株（0.6%）+0.1% |
| 05/29 | 779 | 814 | 774 | 814 | +4.49% | 176,500 | - | +0.37% |
| 05/28 | （IR情報）15:30 株式会社ライブラの株式の取得（連結子会社化）に関するお知らせ |
| 05/28 | 778 | 794 | 757 | 779 | -0.51% | 186,100 | - | -4.88% |
| 05/27 | 788 | 807 | 772 | 783 | -1.88% | 237,200 | - | -5.43% |
| 05/26 | 788 | 804 | 780 | 798 | +1.92% | 148,400 | - | -4.77% |
| 05/25 | 796 | 796 | 763 | 783 | -0.89% | 110,200 | - | -7.67% |
| 05/22 | 781 | 795 | 769 | 790 | +0.25% | 177,700 | - | -8.03% |
| 05/21 | 762 | 797 | 762 | 788 | +4.37% | 254,700 | - | -9.32% |
| 05/20 | 754 | 757 | 743 | 755 | +0.13% | 124,700 | - | -14.11% |
| 05/19 | 727 | 755 | 714 | 754 | +2.59% | 202,800 | - | -15.19% |
| 05/18 | 724 | 735 | 696 | 735 | +2.51% | 175,800 | - | -18.42% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 293,800株（0.97%）-0.09% |
| 05/15 | 729 | 734 | 712 | 717 | -0.97% | 172,300 | - | -21.38% |
| 05/14 | 738 | 738 | 713 | 724 | -1.9% | 131,900 | - | -21.65% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,100株（1.06%）-0.05% |
| 05/13 | 706 | 743 | 703 | 738 | +4.83% | 234,900 | - | -21.07% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 334,200株（1.11%）-0.13% |
| 05/12 | 702 | 719 | 687 | 704 | +0.14% | 367,100 | - | -25.34% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 152,500株（0.5%）再IN |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 373,100株（1.24%）-0.17% |
| 05/11 | 706 | 721 | 686 | 703 | -0.28% | 388,000 | - | -26.08% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 424,500株（1.41%）-0.09% |
| 05/08 | 725 | 738 | 696 | 705 | -2.22% | 499,100 | - | -26.41% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 140,800株（0.46%）-0.05%義務消失 |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 452,200株（1.5%）+0.14% |
| 05/07 | 753 | 753 | 712 | 721 | -7.09% | 646,700 | - | -25.28% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 154,100株（0.51%）再IN |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 408,800株（1.36%）+0.07% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 387,700株（1.29%）+0.16% |
| 04/30 | （IR情報）15:30 個別業績と前期実績値との差異に関するお知らせ |
| 04/30 | （IR情報）15:30 2026年3月期決算説明資料 |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
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。
