| 2026 |
| 03/06 | 1,760 | 1,782 | 1,750 | 1,760 | -1.07% | 36,900 | 249億4835万 | +1.44% |
| 03/05 | 1,755 | 1,798 | 1,750 | 1,779 | +3.73% | 48,500 | 252億1768万 | +2.83% |
| 03/04 | 1,728 | 1,736 | 1,688 | 1,715 | -1.55% | 83,000 | 243億1046万 | -0.64% |
| 03/03 | 1,800 | 1,800 | 1,742 | 1,742 | -3.38% | 75,500 | 246億9319万 | +0.99% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 149,428株（1.05%）+0.15% |
| 03/02 | 1,821 | 1,825 | 1,803 | 1,803 | -1.85% | 48,600 | 255億5788万 | +4.52% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 128,928株（0.9%）+0.09% |
| 02/27 | （IR情報）15:30 株主優待制度に関するお知らせ |
| 02/27 | 1,815 | 1,838 | 1,804 | 1,837 | +1.32% | 45,700 | 260億3984万 | +6.74% |
| 02/26 | 1,790 | 1,813 | 1,783 | 1,813 | +2.6% | 61,700 | 256億9963万 | +5.65% |
| 02/25 | 1,758 | 1,788 | 1,741 | 1,767 | +1.67% | 85,700 | 250億4757万 | +3.21% |
| 02/24 | 1,755 | 1,760 | 1,738 | 1,738 | -0.69% | 49,000 | 245億8644万 | +1.64% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 212,748株（1.5%）+0.01% |
| 02/20 | 1,745 | 1,755 | 1,735 | 1,750 | +0.52% | 25,300 | 247億5620万 | +2.34% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 212,348株（1.49%）-0.1% |
| 02/19 | 1,755 | 1,755 | 1,731 | 1,741 | -0.51% | 30,500 | 246億2888万 | +1.93% |
| 02/18 | 1,750 | 1,750 | 1,741 | 1,750 | +1.16% | 30,100 | 247億5620万 | +2.52% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 115,928株（0.81%）+0.1% |
| 02/17 | 1,732 | 1,746 | 1,721 | 1,730 | -0.35% | 38,300 | 244億7327万 | +1.53% |
| 02/16 | 1,715 | 1,736 | 1,710 | 1,736 | +1.82% | 39,200 | 245億5815万 | +2.12% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 101,728株（0.71%）+0.08% |
| 02/13 | 1,717 | 1,726 | 1,696 | 1,705 | -1.1% | 46,300 | 241億1961万 | +0.53% |
| 02/12 | 1,760 | 1,760 | 1,715 | 1,724 | -2.05% | 67,500 | 243億8839万 | +1.71% |
| 02/10 | 1,740 | 1,766 | 1,739 | 1,760 | +1.62% | 124,300 | 248億9766万 | +3.96% |
| 02/09 | 1,728 | 1,732 | 1,710 | 1,732 | +1.52% | 48,400 | 245億156万 | +2.61% |
| 02/06 | 1,705 | 1,709 | 1,693 | 1,706 | -0.58% | 27,000 | 241億3375万 | +1.25% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 225,548株（1.59%）+0.51% |
| 02/05 | 1,713 | 1,723 | 1,704 | 1,716 | +1.36% | 33,900 | 242億7522万 | +1.96% |
| 02/04 | 1,700 | 1,706 | 1,680 | 1,693 | -0.41% | 48,800 | 239億4985万 | +0.83% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 89,928株（0.63%）+0.11% |
| 02/03 | 1,670 | 1,700 | 1,654 | 1,700 | +2.22% | 52,700 | 240億4888万 | +1.43% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 65,779株（0.46%）-0.06%義務消失 |
| 02/02 | 1,660 | 1,691 | 1,652 | 1,663 | +0.12% | 64,900 | 235億2546万 | -0.6% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 74,879株（0.52%）再IN |
| 01/30 | 1,652 | 1,662 | 1,638 | 1,661 | +0.85% | 46,300 | 234億9717万 | -0.6% |
| 01/29 | 1,648 | 1,665 | 1,643 | 1,647 | +0.06% | 233,700 | 232億9912万 | -1.26% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 153,569株（1.08%）再IN |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 74,428株（0.52%）再IN |
| 01/28 | 1,670 | 1,671 | 1,646 | 1,646 | -1.79% | 63,000 | 232億8497万 | -1.14% |
| 01/27 | 1,688 | 1,699 | 1,670 | 1,676 | -1.06% | 55,000 | 237億936万 | +0.84% |
| 01/26 | 1,730 | 1,735 | 1,683 | 1,694 | -2.53% | 88,900 | 239億6400万 | +2.23% |
| 01/23 | （IR情報）10:30 カスハラ対応を「個人の判断」から「組織の運用」へ ビーウィズ、現場で機能するカスハラ対策サービスを開始 |
| 01/23 | 1,720 | 1,742 | 1,720 | 1,738 | +1.58% | 44,300 | 245億8644万 | +5.21% |
| 01/22 | 1,714 | 1,724 | 1,709 | 1,711 | -0.18% | 18,500 | 241億8395万 | +4.01% |
| 01/21 | 1,705 | 1,718 | 1,700 | 1,714 | +0.59% | 44,800 | 242億2636万 | +4.58% |
| 01/20 | 1,719 | 1,723 | 1,698 | 1,704 | -1.1% | 52,000 | 240億8501万 | +4.41% |
| 01/19 | 1,749 | 1,749 | 1,715 | 1,723 | -1.03% | 47,400 | 243億5357万 | +5.97% |
| 01/16 | （IR情報）18:30 2026年5月期 第2四半期 決算説明会動画および書き起こし公開のお知らせ |
| 01/16 | 1,709 | 1,741 | 1,691 | 1,741 | +2.41% | 59,500 | 246億799万 | +7.47% |
| 01/15 | 1,704 | 1,707 | 1,692 | 1,700 | -0.23% | 39,200 | 240億2848万 | +5.39% |
| 01/14 | 1,676 | 1,715 | 1,676 | 1,704 | +2.34% | 86,100 | 240億8501万 | +6.04% |
| 01/13 | 1,698 | 1,701 | 1,645 | 1,665 | +2.15% | 143,800 | 235億3377万 | +4.06% |
| 01/09 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/09 | （IR情報）15:30 2026年5月期第2四半期(中間期)の連結業績予想と実績値との差異および特別損失の計上に関するお知らせ |
| 01/09 | 1,643 | 1,650 | 1,630 | 1,630 | -0.73% | 85,300 | 230億3907万 | +2.26% |
| 01/08 | 1,660 | 1,669 | 1,642 | 1,642 | -1.97% | 58,400 | 232億868万 | +3.27% |
| 01/08 | （空売り報告）JPM Securities Japan Co Ltd. 66,748株（0.47%）-0.12%義務消失 |
| 01/07 | 1,681 | 1,692 | 1,664 | 1,675 | -0.36% | 62,100 | 236億7512万 | +5.61% |
| 01/06 | 1,646 | 1,691 | 1,646 | 1,681 | +2.5% | 57,000 | 237億5992万 | +6.39% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 62,628株（0.44%）-0.13%義務消失 |
| 01/05 | 1,651 | 1,658 | 1,635 | 1,640 | -0.36% | 47,500 | 231億8041万 | +4.19% |
| 2025 |
| 12/30 | 1,660 | 1,662 | 1,646 | 1,646 | -0.54% | 57,200 | 232億6522万 | +4.91% |
| 12/29 | 1,650 | 1,657 | 1,635 | 1,655 | +1.78% | 89,300 | 233億9243万 | +5.75% |
| 12/26 | 1,631 | 1,634 | 1,621 | 1,626 | +0.31% | 64,900 | 229億8253万 | +4.23% |
| 12/25 | 1,614 | 1,634 | 1,609 | 1,621 | +0.37% | 54,000 | 229億1186万 | +4.18% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 84,348株（0.59%）-0.09% |
| 12/24 | 1,612 | 1,621 | 1,609 | 1,615 | +0.31% | 47,600 | 228億2705万 | +4.06% |
| 12/23 | 1,583 | 1,610 | 1,581 | 1,610 | +1.39% | 44,800 | 227億4962万 | +4.01% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 81,828株（0.57%）-0.04% |
| 12/22 | 1,583 | 1,592 | 1,580 | 1,588 | +0.83% | 33,800 | 224億3875万 | +2.85% |
| 12/19 | 1,567 | 1,580 | 1,566 | 1,575 | +0.51% | 23,400 | 222億5506万 | +2.14% |
| 12/18 | 1,556 | 1,573 | 1,555 | 1,567 | +0.51% | 19,800 | 221億4202万 | +1.75% |
| 12/17 | 1,566 | 1,568 | 1,557 | 1,559 | -0.45% | 15,600 | 220億2898万 | +1.37% |
| 12/16 | 1,577 | 1,577 | 1,561 | 1,566 | -0.38% | 25,400 | 221億2789万 | +1.95% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 86,328株（0.61%）+0.11% |
| 12/15 | 1,561 | 1,576 | 1,556 | 1,572 | +1.22% | 49,300 | 222億1267万 | +2.48% |
| 12/12 | 1,558 | 1,560 | 1,552 | 1,553 | +0.19% | 26,300 | 219億4420万 | +1.44% |
| 12/11 | 1,570 | 1,570 | 1,550 | 1,550 | -0.32% | 27,800 | 219億181万 | +1.37% |
| 12/10 | 1,560 | 1,570 | 1,555 | 1,555 | -0.32% | 17,600 | 219億7246万 | +1.9% |
| 12/09 | 1,565 | 1,565 | 1,550 | 1,560 | -0.45% | 22,900 | 220億4311万 | +2.36% |
| 12/08 | 1,549 | 1,567 | 1,549 | 1,567 | +1.56% | 33,100 | 221億4202万 | +2.96% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 97,348株（0.68%）-0.11% |
| 12/05 | 1,541 | 1,546 | 1,536 | 1,543 | +0.13% | 18,500 | 218億289万 | +1.51% |
| 12/04 | 1,521 | 1,541 | 1,521 | 1,541 | +1.38% | 17,800 | 217億7463万 | +1.52% |
| 12/03 | 1,536 | 1,536 | 1,520 | 1,520 | -0.46% | 18,300 | 214億7790万 | +0.2% |
| 12/02 | 1,524 | 1,536 | 1,521 | 1,527 | +0.07% | 14,500 | 215億7681万 | +0.59% |
| 12/01 | 1,544 | 1,547 | 1,521 | 1,526 | -1.17% | 19,800 | 215億6268万 | +0.53% |
| 11/28 | 1,530 | 1,552 | 1,530 | 1,544 | +1.05% | 45,100 | 218億1702万 | +1.71% |
| 11/27 | 1,508 | 1,534 | 1,508 | 1,528 | +0.86% | 42,000 | 215億9094万 | +0.73% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 70,828株（0.5%）再IN |
| 11/26 | 1,524 | 1,527 | 1,513 | 1,515 | -0.98% | 56,600 | 214億725万 | -0.13% |
| 11/25 | （IR情報）11:00 ペットメディカルサポート様がセンター内製化を契機にクラウド PBX・コールセンターシステム「Omnia LINK」を導入 |
| 11/25 | 1,536 | 1,540 | 1,526 | 1,530 | -0.33% | 94,200 | 216億1920万 | +0.92% |
| 11/25 | （空売り報告）JPM Securities Japan Co Ltd. 112,848株（0.79%）-0.01% |
| 11/21 | 1,522 | 1,536 | 1,522 | 1,535 | +0.72% | 48,900 | 216億8402万 | +1.32% |
| 11/20 | 1,520 | 1,529 | 1,520 | 1,524 | +0.2% | 22,400 | 215億2863万 | +0.73% |
| 11/19 | 1,525 | 1,526 | 1,512 | 1,521 | +0.26% | 23,200 | 214億8625万 | +0.66% |
| 11/18 | 1,524 | 1,526 | 1,516 | 1,517 | -0.46% | 25,100 | 214億2974万 | +0.53% |
| 11/17 | 1,518 | 1,529 | 1,516 | 1,524 | 0% | 15,800 | 215億2863万 | +1.06% |
| 11/14 | 1,526 | 1,526 | 1,516 | 1,524 | -0.13% | 17,700 | 215億2863万 | +1.13% |
| 11/13 | 1,520 | 1,530 | 1,518 | 1,526 | +0.46% | 24,900 | 215億5688万 | +1.26% |
| 11/12 | 1,528 | 1,531 | 1,519 | 1,519 | -0.07% | 25,800 | 214億5800万 | +0.8% |
| 11/11 | 1,518 | 1,520 | 1,505 | 1,520 | +0.33% | 18,600 | 214億7212万 | +0.86% |
| 11/10 | 1,501 | 1,515 | 1,495 | 1,515 | +1.61% | 21,900 | 214億149万 | +0.66% |
| 11/07 | （IR情報）10:30 生成AIで応対スコアリング時間ゼロへ コンタクトセンターシステム「Omnia LINK」に自動応対評価を搭載 |
| 11/07 | 1,490 | 1,500 | 1,487 | 1,491 | -0.07% | 42,800 | 210億6246万 | -0.86% |
| 11/06 | （IR情報）12:00 株式会社シェアードリサーチによるアナリストレポート更新のお知らせ |
| 11/06 | 1,492 | 1,499 | 1,491 | 1,492 | 0% | 20,100 | 210億7658万 | -0.8% |
| 11/05 | 1,504 | 1,504 | 1,487 | 1,492 | -0.53% | 46,100 | 210億7658万 | -0.86% |
| 11/04 | 1,509 | 1,511 | 1,499 | 1,500 | -0.46% | 35,700 | 211億8960万 | -0.4% |
| 10/31 | 1,516 | 1,519 | 1,503 | 1,507 | 0% | 16,800 | 212億8848万 | 0% |
| 10/30 | 1,503 | 1,515 | 1,501 | 1,507 | +0.47% | 39,400 | 212億8848万 | -0.07% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 113,548株（0.8%）+0.1% |
| 10/29 | 1,517 | 1,517 | 1,496 | 1,500 | -0.73% | 29,000 | 211億8960万 | -0.6% |
| 10/28 | 1,541 | 1,545 | 1,500 | 1,511 | -2.52% | 38,000 | 213億4499万 | +0.13% |
| 10/27 | 1,541 | 1,550 | 1,539 | 1,550 | +0.78% | 41,500 | 218億9592万 | +2.72% |
| 10/24 | 1,535 | 1,542 | 1,522 | 1,538 | +0.65% | 26,500 | 217億2640万 | +1.99% |
| 10/23 | 1,522 | 1,537 | 1,518 | 1,528 | +0.92% | 44,900 | 215億8513万 | +1.33% |
| 10/22 | 1,511 | 1,521 | 1,511 | 1,514 | 0% | 14,000 | 213億8736万 | +0.4% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 98,948株（0.7%）+0.01% |
| 10/21 | 1,520 | 1,520 | 1,506 | 1,514 | +0.53% | 20,200 | 213億8736万 | +0.4% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 98,748株（0.69%）-0.01% |
| 10/20 | 1,517 | 1,517 | 1,502 | 1,506 | +0.4% | 40,100 | 212億7435万 | -0.2% |
| 10/20 | （空売り報告）JPM Securities Japan Co Ltd. 99,348株（0.7%）+0.01% |
| 10/17 | 1,490 | 1,500 | 1,480 | 1,500 | +1.35% | 26,800 | 211億8960万 | -0.66% |
| 10/17 | （空売り報告）JPM Securities Japan Co Ltd. 98,548株（0.69%）-0.01% |
| 10/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,918株（0.48%）-0.02%義務消失 |
| 10/16 | 1,488 | 1,491 | 1,479 | 1,480 | -0.47% | 17,600 | 209億707万 | -1.99% |
| 10/15 | 1,470 | 1,487 | 1,470 | 1,487 | +1.36% | 30,000 | 210億595万 | -1.59% |
| 10/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 71,018株（0.5%）再IN |
| 10/14 | 1,483 | 1,490 | 1,461 | 1,467 | -1.34% | 96,100 | 207億2342万 | -2.98% |
| 10/14 | （空売り報告）JPM Securities Japan Co Ltd. 99,748株（0.7%）+0.01% |
| 10/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,418株（0.49%）-0.01%義務消失 |
| 10/10 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）15:30 2026年5月期第1四半期 決算説明資料公開のお知らせ |
| 10/10 | 1,509 | 1,509 | 1,487 | 1,487 | -1.46% | 53,000 | 210億595万 | -1.78% |
| 10/09 | 1,515 | 1,523 | 1,501 | 1,509 | -0.72% | 31,400 | 213億1673万 | -0.46% |
| 10/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 71,918株（0.5%）新規 |
| 10/08 | 1,520 | 1,524 | 1,516 | 1,520 | 0% | 21,700 | 214億7212万 | +0.2% |
| 10/07 | 1,515 | 1,520 | 1,508 | 1,520 | +0.66% | 24,500 | 214億7212万 | +0.2% |
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。
