| 2026 |
| 03/09 | 182 | 193 | 180 | 186 | -7% | 189,300 | 29億4679万 | -15.84% |
| 03/06 | 197 | 204 | 196 | 200 | -1.96% | 21,000 | 31億6860万 | -9.91% |
| 03/05 | 197 | 210 | 197 | 204 | +3.55% | 41,700 | 32億3197万 | -8.52% |
| 03/04 | 208 | 209 | 192 | 197 | -5.29% | 96,000 | 31億2107万 | -12.44% |
| 03/03 | 217 | 219 | 208 | 208 | -4.15% | 33,700 | 32億9534万 | -7.96% |
| 03/02 | 223 | 223 | 217 | 217 | -1.36% | 39,000 | 34億3793万 | -4.82% |
| 02/27 | 218 | 224 | 218 | 220 | -0.45% | 23,300 | 34億8546万 | -3.93% |
| 02/26 | 219 | 224 | 218 | 221 | 0% | 21,100 | 35億130万 | -3.49% |
| 02/25 | 228 | 229 | 219 | 221 | +0.45% | 32,900 | 35億130万 | -3.91% |
| 02/24 | （5%ルール）須田忠雄（36.12%） |
| 02/24 | 223 | 225 | 214 | 220 | -1.35% | 28,600 | 34億8546万 | -4.76% |
| 02/20 | 239 | 239 | 220 | 223 | -3.46% | 53,900 | 32億5423万 | -4.29% |
| 02/19 | 239 | 242 | 231 | 231 | -1.7% | 17,700 | 33億7098万 | -1.7% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 74,400株（0.46%）-0.11%義務消失 |
| 02/18 | （IR情報）15:30 第三者割当による新株式及び第8回新株予約権(行使価額修正条項付)の払込完了に関するお知らせ |
| 02/18 | 232 | 244 | 231 | 235 | +1.73% | 39,400 | 34億2935万 | -0.42% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,400株（0.57%）-0.03% |
| 02/17 | 226 | 234 | 226 | 231 | +1.76% | 23,600 | 33億7098万 | -2.12% |
| 02/16 | 237 | 237 | 225 | 227 | -3.4% | 52,600 | 33億1261万 | -4.22% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 243 | 246 | 221 | 235 | +1.73% | 90,900 | 34億2935万 | -0.84% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,700株（0.6%）+0.04% |
| 02/12 | 226 | 233 | 226 | 231 | +2.21% | 23,700 | 33億7098万 | -2.53% |
| 02/10 | 227 | 231 | 219 | 226 | +0.89% | 30,200 | 32億9801万 | -5.04% |
| 02/09 | 225 | 228 | 219 | 224 | -0.44% | 38,500 | 32億6883万 | -5.49% |
| 02/06 | 225 | 227 | 221 | 225 | -0.88% | 31,200 | 32億8342万 | -4.26% |
| 02/05 | 228 | 232 | 227 | 227 | 0% | 10,800 | 33億1261万 | -3.4% |
| 02/04 | 226 | 232 | 225 | 227 | -0.44% | 21,400 | 33億1261万 | -2.99% |
| 02/03 | 226 | 233 | 225 | 228 | +0.44% | 20,700 | 33億2720万 | -2.15% |
| 02/02 | 233 | 247 | 220 | 227 | +0.89% | 137,500 | 33億1261万 | -2.16% |
| 01/30 | （IR情報）18:45 「第三者割当による新株式及び第8回新株予約権(行使価額修正条項付)の発行(中略)に関するお知らせ」の一部変更(発行条件等の変更・主要株主の異動の取消) |
| 01/30 | 225 | 232 | 223 | 225 | 0% | 38,200 | 32億8342万 | -2.6% |
| 01/29 | 227 | 229 | 224 | 225 | -0.88% | 45,400 | 32億8342万 | -2.17% |
| 01/28 | 237 | 238 | 227 | 227 | -5.42% | 72,400 | 33億1261万 | -0.87% |
| 01/27 | 242 | 249 | 237 | 240 | +2.13% | 73,500 | 35億232万 | +4.8% |
| 01/26 | 240 | 241 | 233 | 235 | -2.08% | 45,600 | 34億2935万 | +2.62% |
| 01/23 | 244 | 250 | 239 | 240 | -1.23% | 78,100 | 35億232万 | +4.8% |
| 01/22 | 241 | 247 | 234 | 243 | +4.29% | 105,700 | 35億4609万 | +6.11% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 83,300株（0.57%）-0.04% |
| 01/21 | 245 | 245 | 228 | 233 | -4.9% | 254,800 | 34億16万 | +1.75% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 49,400株（0.33%）-0.2%義務消失 |
| 01/20 | 260 | 310 | 238 | 245 | -0.41% | 1,204,800 | 35億7528万 | +6.52% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 89,700株（0.61%）再IN |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 78,600株（0.53%）再IN |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,100株（0.56%）再IN |
| 01/19 | 285 | 285 | 242 | 246 | -11.19% | 656,300 | 35億8987万 | +6.96% |
| 01/16 | （IR情報）19:45 第三者割当による新株式及び第8回新株予約権の発行並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 01/16 | 260 | 292 | 260 | 277 | +5.73% | 127,300 | 40億4226万 | +20.96% |
| 01/15 | 250 | 264 | 250 | 262 | +4.8% | 62,700 | 38億2336万 | +15.42% |
| 01/14 | 251 | 261 | 250 | 250 | +0.4% | 153,600 | 36億4825万 | +10.62% |
| 01/13 | 256 | 263 | 248 | 249 | -0.8% | 117,100 | 36億3365万 | +10.67% |
| 01/09 | 233 | 285 | 233 | 251 | +7.26% | 557,400 | 36億6284万 | +12.05% |
| 01/08 | 237 | 238 | 233 | 234 | -1.68% | 41,300 | 34億1476万 | +4.93% |
| 01/07 | 239 | 240 | 225 | 238 | -1.24% | 213,500 | 34億7313万 | +6.73% |
| 01/06 | 199 | 246 | 199 | 241 | +21.72% | 1,103,400 | 35億1691万 | +8.07% |
| 01/05 | 194 | 200 | 188 | 198 | +2.06% | 84,300 | 28億8941万 | -10.81% |
| 2025 |
| 12/30 | 201 | 202 | 194 | 194 | -3.48% | 64,700 | 28億3104万 | -13.39% |
| 12/29 | 212 | 213 | 201 | 201 | -4.29% | 66,200 | 29億3319万 | -10.67% |
| 12/26 | 210 | 218 | 209 | 210 | +0.48% | 55,800 | 30億6453万 | -7.08% |
| 12/25 | 201 | 209 | 200 | 209 | +4.5% | 79,600 | 30億4993万 | -8.33% |
| 12/24 | 204 | 207 | 197 | 200 | -0.99% | 97,500 | 29億1860万 | -13.42% |
| 12/23 | 197 | 209 | 195 | 202 | +2.02% | 128,900 | 29億4778万 | -13.68% |
| 12/22 | 213 | 218 | 197 | 198 | -7.04% | 130,100 | 28億8941万 | -16.46% |
| 12/19 | 225 | 247 | 208 | 213 | -2.74% | 292,300 | 31億830万 | -11.62% |
| 12/18 | 231 | 231 | 214 | 219 | -6.81% | 53,000 | 31億9586万 | -10.25% |
| 12/17 | 230 | 235 | 221 | 235 | 0% | 239,300 | 34億2935万 | -5.24% |
| 12/16 | 238 | 238 | 226 | 235 | -1.26% | 19,800 | 34億2935万 | -6.37% |
| 12/15 | 236 | 241 | 234 | 238 | -4.8% | 39,400 | 34億7313万 | -6.3% |
| 12/12 | 245 | 250 | 230 | 250 | +2.46% | 78,400 | 36億4825万 | -2.72% |
| 12/11 | 247 | 250 | 238 | 244 | -1.21% | 53,700 | 35億6069万 | -5.79% |
| 12/10 | 231 | 247 | 231 | 247 | +6.93% | 64,100 | 36億447万 | -5.73% |
| 12/09 | 231 | 235 | 224 | 231 | +0.43% | 39,300 | 33億7098万 | -12.5% |
| 12/08 | 228 | 232 | 228 | 230 | +0.44% | 36,300 | 33億5639万 | -14.5% |
| 12/05 | 226 | 233 | 223 | 229 | 0% | 31,200 | 33億4179万 | -16.12% |
| 12/04 | 215 | 231 | 215 | 229 | +7.01% | 56,300 | 33億4179万 | -17.03% |
| 12/03 | 227 | 232 | 214 | 214 | -5.31% | 59,500 | 31億2290万 | -23.57% |
| 12/02 | 232 | 232 | 225 | 226 | -2.59% | 22,400 | 32億9801万 | -20.7% |
| 12/01 | 241 | 242 | 225 | 232 | -4.53% | 102,200 | 33億8557万 | -20% |
| 11/28 | 241 | 247 | 235 | 243 | +3.4% | 103,000 | 35億4609万 | -17.35% |
| 11/27 | 232 | 239 | 220 | 235 | +4.91% | 230,200 | 34億2935万 | -21.14% |
| 11/26 | 226 | 261 | 214 | 224 | +1.36% | 545,800 | 32億6883万 | -25.83% |
| 11/25 | 244 | 277 | 218 | 221 | -9.05% | 211,700 | 32億2505万 | -27.78% |
| 11/21 | 259 | 267 | 243 | 243 | -6.54% | 93,500 | 35億4609万 | -21.61% |
| 11/20 | （IR情報）16:00 上場維持基準(流通株式時価総額)への適合に関するお知らせ |
| 11/20 | 269 | 271 | 258 | 260 | -4.41% | 90,500 | 37億9418万 | -16.93% |
| 11/19 | 275 | 282 | 265 | 272 | -1.09% | 73,200 | 39億6929万 | -13.65% |
| 11/18 | 280 | 288 | 267 | 275 | -0.36% | 44,400 | 40億1307万 | -13.25% |
| 11/17 | 295 | 295 | 266 | 276 | -7.38% | 92,000 | 40億2766万 | -13.21% |
| 11/14 | 298 | 300 | 267 | 298 | -1% | 101,100 | 43億4871万 | -6.88% |
| 11/13 | （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〕(非連結) |
| 11/13 | 311 | 316 | 300 | 301 | -3.83% | 27,700 | 43億9249万 | -6.23% |
| 11/12 | 316 | 320 | 313 | 313 | 0% | 16,100 | 45億6760万 | -2.8% |
| 11/11 | 314 | 314 | 307 | 313 | +1.29% | 18,000 | 45億6760万 | -3.1% |
| 11/10 | 303 | 311 | 303 | 309 | +2.66% | 16,900 | 45億923万 | -4.63% |
| 11/07 | 304 | 306 | 298 | 301 | -1.95% | 20,200 | 43億9249万 | -7.38% |
| 11/06 | 313 | 313 | 304 | 307 | -0.65% | 26,700 | 44億8005万 | -6.12% |
| 11/05 | 316 | 316 | 304 | 309 | -3.13% | 48,600 | 45億923万 | -5.79% |
| 11/04 | 329 | 329 | 319 | 319 | -4.78% | 30,500 | 46億5516万 | -3.33% |
| 10/31 | 329 | 335 | 317 | 335 | +1.21% | 31,300 | 48億8865万 | +1.52% |
| 10/30 | 318 | 333 | 318 | 331 | +3.12% | 35,700 | 48億3028万 | +0.61% |
| 10/29 | 333 | 333 | 311 | 321 | -1.83% | 45,600 | 46億8435万 | -2.13% |
| 10/28 | 337 | 337 | 323 | 327 | -1.8% | 18,800 | 47億7191万 | -0.3% |
| 10/27 | 344 | 344 | 330 | 333 | -2.35% | 25,000 | 48億5946万 | +1.83% |
| 10/24 | 339 | 341 | 332 | 341 | +1.79% | 18,400 | 49億7621万 | +4.6% |
| 10/23 | 342 | 346 | 330 | 335 | -2.62% | 30,100 | 48億8865万 | +3.08% |
| 10/22 | 339 | 346 | 336 | 344 | +1.47% | 37,700 | 40億7973万 | +6.17% |
| 10/21 | 328 | 344 | 328 | 339 | +1.5% | 56,300 | 40億2043万 | +4.95% |
| 10/20 | 317 | 334 | 317 | 334 | +6.71% | 32,300 | 39億6113万 | +3.73% |
| 10/17 | 320 | 323 | 313 | 313 | -2.8% | 19,400 | 37億1208万 | -2.49% |
| 10/16 | 312 | 323 | 312 | 322 | +3.87% | 23,000 | 38億1882万 | 0% |
| 10/15 | 312 | 321 | 310 | 310 | -0.32% | 37,400 | 36億7650万 | -4.02% |
| 10/14 | 310 | 318 | 303 | 311 | -2.2% | 69,600 | 36億8836万 | -4.31% |
| 10/10 | 318 | 324 | 317 | 318 | -1.55% | 20,500 | 37億7138万 | -2.75% |
| 10/09 | （IR情報）18:30 その他の関係会社の異動に関するお知らせ |
| 10/09 | 326 | 326 | 319 | 323 | -0.31% | 28,000 | 38億3068万 | -1.52% |
| 10/08 | 329 | 330 | 321 | 324 | -0.31% | 28,300 | 38億4254万 | -1.52% |
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。
