| 2026 |
| 10/02 | 3,600 | 3,625 | 3,500 | 3,500 | -3.98% | 190,100 | - | -7.09% |
| 10/01 | 3,620 | 3,685 | 3,570 | 3,645 | +1.39% | 206,300 | - | -3.55% |
| 09/30 | 3,655 | 3,655 | 3,595 | 3,595 | -0.83% | 157,900 | - | -5.04% |
| 09/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,003,269株（1%）+0.09% |
| 09/29 | 3,710 | 3,720 | 3,625 | 3,625 | -2.95% | 153,900 | - | -4.43% |
| 09/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 504,482株（0.5%）再IN |
| 09/28 | 3,790 | 3,790 | 3,700 | 3,735 | -0.4% | 182,600 | - | -1.63% |
| 09/25 | （IR情報）15:30 新規投資家向け説明資料の掲載に関するお知らせ |
| 09/25 | 3,805 | 3,815 | 3,735 | 3,750 | -1.06% | 166,900 | - | -1.16% |
| 09/24 | （5%ルール）フィデリティインスティテューショナルアセットマネ…（0.62%）エフエムアールインベストメントマネジメントユーケ…（4.31%）エフアイエーエムエルエルシー(FIAM LLC)（0.2%） |
| 09/24 | 3,795 | 3,820 | 3,745 | 3,790 | -1.04% | 203,500 | - | +0.05% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 912,969株（0.91%）+0.09% |
| 09/18 | （IR情報）12:00 株式会社トーシン及び株式会社レコの民事再生スポンサー支援に関する基本合意書の締結について |
| 09/18 | 3,830 | 3,850 | 3,795 | 3,830 | -0.13% | 155,600 | - | +1.24% |
| 09/17 | 3,765 | 3,835 | 3,760 | 3,835 | +1.99% | 99,200 | - | +1.43% |
| 09/16 | 3,820 | 3,850 | 3,720 | 3,760 | -1.57% | 106,100 | - | -0.56% |
| 09/15 | 3,810 | 3,830 | 3,785 | 3,820 | +0.79% | 89,600 | - | +0.87% |
| 09/14 | 3,750 | 3,810 | 3,725 | 3,790 | +1.07% | 78,800 | - | +0.16% |
| 09/14 | （空売り報告）モルガン・スタンレーMUFG証券 820,769株（0.82%）+0.06% |
| 09/11 | 3,730 | 3,780 | 3,725 | 3,750 | +0.13% | 124,000 | - | -0.79% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 498,338株（0.49%）-0.01%義務消失 |
| 09/10 | 3,735 | 3,770 | 3,710 | 3,745 | +0.27% | 81,000 | - | -0.85% |
| 09/09 | 3,760 | 3,790 | 3,705 | 3,735 | -0.8% | 106,600 | - | -1.01% |
| 09/08 | 3,740 | 3,785 | 3,720 | 3,765 | -0.53% | 102,600 | - | -0.13% |
| 09/07 | 3,765 | 3,785 | 3,715 | 3,785 | +0.53% | 91,400 | - | +0.53% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 768,392株（0.76%）+0.16% |
| 09/04 | 3,770 | 3,825 | 3,760 | 3,765 | 0% | 160,600 | - | +0.03% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 505,238株（0.5%）再IN |
| 09/03 | 3,705 | 3,800 | 3,685 | 3,765 | +2.03% | 113,600 | - | -0.03% |
| 09/02 | 3,860 | 3,890 | 3,690 | 3,690 | -5.26% | 143,100 | - | -2.17% |
| 09/01 | 3,890 | 3,930 | 3,820 | 3,895 | +0.26% | 121,100 | - | +3.12% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 600,492株（0.6%）+0.01% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,338株（0.49%）-0.01%義務消失 |
| 08/31 | 3,970 | 3,975 | 3,870 | 3,885 | -2.14% | 136,600 | - | +2.94% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 595,292株（0.59%）-0.02% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 502,938株（0.5%）再IN |
| 08/28 | 3,890 | 3,980 | 3,880 | 3,970 | +2.06% | 449,700 | - | +5.33% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 609,992株（0.61%）+0.02% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 815,400株（0.81%）+0.1% |
| 08/27 | 3,810 | 3,900 | 3,795 | 3,890 | +1.04% | 134,500 | - | +3.43% |
| 08/26 | 3,795 | 3,880 | 3,795 | 3,850 | +0.92% | 90,200 | - | +2.48% |
| 08/25 | 3,840 | 3,880 | 3,810 | 3,815 | +0.13% | 107,400 | - | +1.57% |
| 08/24 | 3,795 | 3,830 | 3,760 | 3,810 | +1.06% | 93,400 | - | +1.49% |
| 08/21 | 3,735 | 3,795 | 3,715 | 3,770 | +1.07% | 90,100 | - | +0.45% |
| 08/20 | 3,660 | 3,730 | 3,650 | 3,730 | +2.05% | 100,500 | - | -0.67% |
| 08/19 | 3,630 | 3,670 | 3,595 | 3,655 | +1.25% | 176,500 | - | -2.74% |
| 08/18 | 3,660 | 3,660 | 3,605 | 3,610 | -1.5% | 140,700 | - | -4.14% |
| 08/17 | 3,780 | 3,785 | 3,665 | 3,665 | -3.04% | 134,400 | - | -3.04% |
| 08/14 | 3,795 | 3,825 | 3,770 | 3,780 | -1.43% | 146,200 | - | -0.34% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 713,700株（0.71%）+0.03% |
| 08/13 | 3,900 | 3,915 | 3,795 | 3,835 | -1.67% | 149,700 | - | +0.87% |
| 08/12 | 3,785 | 3,925 | 3,645 | 3,900 | +4% | 318,100 | - | +2.39% |
| 08/10 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | （IR情報）11:30 2027年3月期第1四半期決算説明資料 |
| 08/10 | 3,725 | 3,770 | 3,620 | 3,750 | +1.76% | 321,700 | - | -1.57% |
| 08/07 | 3,685 | 3,695 | 3,650 | 3,685 | 0% | 100,200 | - | -3.33% |
| 08/06 | 3,680 | 3,700 | 3,640 | 3,685 | +0.96% | 93,400 | - | -3.41% |
| 08/05 | 3,640 | 3,670 | 3,625 | 3,650 | -0.14% | 115,100 | - | -4.38% |
| 08/04 | 3,645 | 3,660 | 3,625 | 3,655 | +0.27% | 91,500 | - | -4.37% |
| 08/03 | 3,765 | 3,765 | 3,645 | 3,645 | -2.54% | 161,500 | - | -4.78% |
| 07/31 | 3,660 | 3,770 | 3,655 | 3,740 | -2.48% | 238,500 | - | -2.38% |
| 07/30 | 3,915 | 3,930 | 3,810 | 3,835 | -2.04% | 104,600 | - | +0.21% |
| 07/29 | 3,840 | 3,975 | 3,775 | 3,915 | +3.16% | 246,300 | - | +2.51% |
| 07/28 | 3,825 | 3,850 | 3,780 | 3,795 | -0.78% | 140,300 | - | -0.37% |
| 07/27 | 3,760 | 3,840 | 3,755 | 3,825 | +1.32% | 104,100 | - | +0.53% |
| 07/24 | 3,720 | 3,810 | 3,720 | 3,775 | +0.67% | 118,400 | - | -0.68% |
| 07/23 | 3,790 | 3,815 | 3,690 | 3,750 | -1.32% | 171,600 | - | -1.34% |
| 07/22 | 3,780 | 3,850 | 3,775 | 3,800 | -0.52% | 136,500 | - | -0.05% |
| 07/21 | 3,810 | 3,940 | 3,810 | 3,820 | +1.19% | 196,200 | - | +0.55% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 593,265株（0.59%）-0.1% |
| 07/17 | 3,845 | 3,855 | 3,755 | 3,775 | -0.13% | 121,600 | - | -0.61% |
| 07/16 | 3,835 | 3,845 | 3,780 | 3,780 | -1.18% | 91,900 | - | -0.53% |
| 07/15 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/15 | 3,790 | 3,850 | 3,770 | 3,825 | +0.79% | 175,800 | - | +0.58% |
| 07/14 | 3,900 | 3,945 | 3,775 | 3,795 | -1.94% | 115,600 | - | -0.24% |
| 07/13 | 3,975 | 3,975 | 3,865 | 3,870 | -1.9% | 62,100 | - | +1.71% |
| 07/10 | 3,970 | 3,995 | 3,930 | 3,945 | -1.13% | 76,200 | - | +3.73% |
| 07/09 | 3,980 | 4,030 | 3,975 | 3,990 | -0.25% | 91,200 | - | +5.03% |
| 07/08 | 4,055 | 4,065 | 3,975 | 4,000 | -0.25% | 159,200 | - | +5.51% |
| 07/07 | 3,975 | 4,090 | 3,975 | 4,010 | +2.04% | 254,300 | - | +5.94% |
| 07/06 | 3,815 | 3,955 | 3,785 | 3,930 | +3.01% | 205,400 | - | +4.02% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 688,800株（0.68%）-0.1% |
| 07/03 | 3,800 | 3,835 | 3,745 | 3,815 | +1.73% | 229,700 | - | +0.95% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 693,765株（0.69%）-0.09% |
| 07/02 | 3,755 | 3,775 | 3,730 | 3,750 | +0.4% | 162,300 | - | -0.9% |
| 07/01 | 3,815 | 3,820 | 3,715 | 3,735 | -1.32% | 111,200 | - | -1.48% |
| 06/30 | 3,775 | 3,820 | 3,745 | 3,785 | -0.13% | 144,400 | - | -0.45% |
| 06/29 | 3,770 | 3,875 | 3,765 | 3,790 | +2.02% | 236,000 | - | -0.58% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 788,565株（0.78%）-0.02% |
| 06/26 | 3,675 | 3,750 | 3,635 | 3,715 | +1.92% | 117,000 | - | -2.83% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 801,165株（0.8%）+0.02% |
| 06/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 3,685 | 3,685 | 3,640 | 3,645 | 0% | 96,400 | - | -5.25% |
| 06/24 | 3,655 | 3,695 | 3,625 | 3,645 | -0.55% | 129,400 | - | -5.86% |
| 06/23 | 3,715 | 3,725 | 3,660 | 3,665 | -0.81% | 128,400 | - | -5.91% |
| 06/22 | 3,710 | 3,725 | 3,665 | 3,695 | -0.81% | 111,300 | - | -5.64% |
| 06/19 | 3,765 | 3,775 | 3,720 | 3,725 | -1.06% | 132,900 | - | -5.31% |
| 06/18 | 3,800 | 3,825 | 3,765 | 3,765 | -0.53% | 97,700 | - | -4.85% |
| 06/17 | 3,725 | 3,800 | 3,725 | 3,785 | +1.61% | 103,300 | - | -4.56% |
| 06/16 | 3,760 | 3,775 | 3,710 | 3,725 | -1.46% | 77,900 | - | -6.03% |
| 06/15 | 3,820 | 3,855 | 3,770 | 3,780 | -1.43% | 89,300 | - | -4.59% |
| 06/12 | 3,845 | 3,880 | 3,795 | 3,835 | -0.39% | 163,900 | - | -3.16% |
| 06/11 | 3,880 | 3,890 | 3,810 | 3,850 | +0.13% | 129,300 | - | -2.73% |
| 06/10 | 3,870 | 3,955 | 3,840 | 3,845 | +0.52% | 106,000 | - | -2.76% |
| 06/09 | 3,835 | 3,880 | 3,805 | 3,825 | -0.26% | 103,600 | - | -3.14% |
| 06/08 | 3,825 | 3,925 | 3,800 | 3,835 | +0.13% | 160,600 | - | -2.84% |
| 06/05 | 3,845 | 3,895 | 3,810 | 3,830 | +0.79% | 118,100 | - | -2.99% |
| 06/04 | 3,835 | 3,840 | 3,780 | 3,800 | -0.91% | 88,900 | - | -3.75% |
| 06/03 | 3,835 | 3,855 | 3,755 | 3,835 | -0.26% | 87,800 | - | -2.86% |
| 06/02 | 3,910 | 3,945 | 3,830 | 3,845 | -3.03% | 107,700 | - | -2.58% |
| 06/01 | 3,930 | 3,965 | 3,870 | 3,965 | +0.76% | 114,100 | - | +0.35% |
| 05/29 | 3,930 | 3,995 | 3,930 | 3,935 | +0.13% | 222,100 | - | -0.3% |
| 05/28 | 4,000 | 4,000 | 3,880 | 3,930 | -1.75% | 156,300 | - | -0.23% |
| 05/27 | 4,035 | 4,040 | 3,960 | 4,000 | -0.87% | 110,000 | - | +1.7% |
| 05/26 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/26 | （IR情報）15:30 支配株主等に関する事項について |
| 05/26 | 3,990 | 4,065 | 3,925 | 4,035 | -0.62% | 108,200 | - | +2.78% |
| 05/25 | 4,285 | 4,340 | 4,050 | 4,060 | -5.91% | 154,700 | - | +3.62% |
| 05/22 | 4,300 | 4,330 | 4,255 | 4,315 | +0.7% | 97,600 | - | +10.5% |
| 05/21 | 4,255 | 4,360 | 4,255 | 4,285 | +1.66% | 166,300 | - | +10.44% |
| 05/20 | 4,225 | 4,245 | 4,135 | 4,215 | +0.48% | 148,000 | - | +9.2% |
| 05/19 | 4,285 | 4,285 | 4,140 | 4,195 | +1.21% | 210,300 | - | +9.05% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 781,672株（0.78%）-0.02% |
| 05/18 | 4,290 | 4,290 | 4,045 | 4,145 | -3.6% | 232,800 | - | +8.08% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 801,972株（0.8%）+0.01% |
| 05/15 | 4,045 | 4,365 | 4,010 | 4,300 | +7.9% | 470,200 | - | +12.39% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 789,972株（0.79%）-0.09% |
| 05/14 | （IR情報）11:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）11:30 2026年3月期決算説明資料 |
| 05/14 | （IR情報）11:30 中期経営計画「D-Plan2028」の一部見直しに関するお知らせ |
| 05/14 | （IR情報）11:30 2026年3月期配当予想及び2027年3月期通期連結業績予想の修正に関するお知らせ |
| 05/14 | 3,755 | 4,075 | 3,700 | 3,985 | +7.12% | 358,000 | - | +4.59% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 784,800株（0.78%）-0.02% |
| 05/13 | 3,715 | 3,790 | 3,715 | 3,720 | +1.09% | 182,200 | - | -2.31% |
| 05/12 | 3,740 | 3,760 | 3,655 | 3,680 | -1.6% | 124,700 | - | -3.59% |
| 05/11 | 3,765 | 3,800 | 3,740 | 3,740 | -1.06% | 78,800 | - | -2.32% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 807,100株（0.8%）+0.01% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 798,300株（0.79%）-0.02% |
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。
