| 2026 |
| 04/22 | 1,502 | 1,503 | 1,457 | 1,459 | -3.76% | 61,800 | 165億8401万 | -5.87% |
| 04/21 | 1,536 | 1,542 | 1,516 | 1,516 | -0.07% | 17,100 | 172億3191万 | -2.7% |
| 04/20 | 1,512 | 1,532 | 1,506 | 1,517 | -0.2% | 17,900 | 172億4328万 | -2.88% |
| 04/17 | 1,540 | 1,558 | 1,513 | 1,520 | -2.06% | 33,400 | 172億7738万 | -3% |
| 04/17 | （空売り報告）Nomura International plc 112,783株（0.99%）-0.04% |
| 04/16 | 1,554 | 1,570 | 1,541 | 1,552 | -0.13% | 26,900 | 176億4111万 | -1.27% |
| 04/15 | 1,554 | 1,575 | 1,544 | 1,554 | +0.78% | 45,700 | 176億6385万 | -1.46% |
| 04/15 | （空売り報告）Nomura International plc 117,183株（1.03%）-0.14% |
| 04/14 | 1,543 | 1,572 | 1,530 | 1,542 | +0.46% | 59,100 | 175億2745万 | -2.53% |
| 04/13 | 1,558 | 1,572 | 1,520 | 1,535 | -2.91% | 56,900 | 174億4788万 | -3.15% |
| 04/13 | （空売り報告）Nomura International plc 134,083株（1.17%）-0.12% |
| 04/10 | 1,594 | 1,600 | 1,560 | 1,581 | -0.25% | 48,700 | 179億7075万 | -0.57% |
| 04/09 | 1,617 | 1,634 | 1,567 | 1,585 | -2.82% | 47,100 | 180億1621万 | -0.44% |
| 04/08 | 1,600 | 1,638 | 1,595 | 1,631 | +4.08% | 55,800 | 185億3908万 | +2.51% |
| 04/07 | 1,556 | 1,588 | 1,552 | 1,567 | +0.77% | 40,200 | 178億1161万 | -1.57% |
| 04/07 | （空売り報告）Nomura International plc 147,283株（1.29%）-0.07% |
| 04/06 | 1,550 | 1,566 | 1,550 | 1,555 | -0.58% | 14,000 | 176億7521万 | -2.69% |
| 04/03 | 1,561 | 1,585 | 1,557 | 1,564 | +0.51% | 17,100 | 177億7751万 | -2.68% |
| 04/02 | 1,574 | 1,605 | 1,554 | 1,556 | -0.7% | 34,700 | 176億8658万 | -3.71% |
| 04/01 | 1,547 | 1,570 | 1,527 | 1,567 | +4.61% | 43,700 | 178億1161万 | -3.51% |
| 03/31 | 1,499 | 1,532 | 1,476 | 1,498 | +0.94% | 34,600 | 170億2731万 | -8.21% |
| 03/30 | （IR情報）16:00 当社取締役会の実効性評価結果の概要について |
| 03/30 | （IR情報）16:00 役員等の人事に関するお知らせ |
| 03/30 | 1,498 | 1,505 | 1,474 | 1,484 | -3.32% | 50,800 | 168億6818万 | -9.62% |
| 03/27 | 1,533 | 1,551 | 1,521 | 1,535 | -0.58% | 38,300 | 174億4788万 | -7.19% |
| 03/26 | 1,623 | 1,623 | 1,535 | 1,544 | -3.92% | 40,200 | 175億5018万 | -7.21% |
| 03/25 | 1,567 | 1,607 | 1,567 | 1,607 | +3.95% | 46,600 | 182億6628万 | -3.89% |
| 03/24 | （IR情報）18:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 03/24 | 1,542 | 1,570 | 1,534 | 1,546 | +2.72% | 37,000 | 175億7291万 | -7.59% |
| 03/24 | （空売り報告）Nomura International plc 155,105株（1.36%）-0.1% |
| 03/23 | 1,530 | 1,552 | 1,498 | 1,505 | -3.71% | 69,200 | 171億688万 | -10.63% |
| 03/23 | （空売り報告）Nomura International plc 166,605株（1.46%）-0.07% |
| 03/19 | 1,644 | 1,644 | 1,563 | 1,563 | -6.69% | 54,400 | 177億6615万 | -7.95% |
| 03/19 | （空売り報告）Nomura International plc 174,105株（1.53%）+0.12% |
| 03/18 | 1,651 | 1,675 | 1,645 | 1,675 | +1.58% | 33,300 | 190億3922万 | -2.1% |
| 03/17 | 1,635 | 1,655 | 1,629 | 1,649 | +1.29% | 28,700 | 187億4368万 | -4.02% |
| 03/16 | 1,633 | 1,668 | 1,626 | 1,628 | -0.25% | 28,200 | 185億498万 | -5.62% |
| 03/13 | 1,607 | 1,639 | 1,607 | 1,632 | -0.67% | 37,800 | 185億5045万 | -5.77% |
| 03/12 | 1,675 | 1,675 | 1,629 | 1,643 | -2.49% | 53,200 | 186億7548万 | -5.52% |
| 03/11 | 1,670 | 1,708 | 1,665 | 1,685 | +1.44% | 28,500 | 191億5288万 | -3.49% |
| 03/10 | 1,672 | 1,672 | 1,629 | 1,661 | +1.78% | 37,600 | 188億8008万 | -5.03% |
| 03/10 | （空売り報告）Nomura International plc 161,105株（1.41%）+0.02% |
| 03/09 | 1,621 | 1,707 | 1,618 | 1,632 | -0.97% | 131,000 | 185億5045万 | -7.01% |
| 03/09 | （空売り報告）Nomura International plc 158,305株（1.39%）+0.18% |
| 03/06 | 1,608 | 1,672 | 1,601 | 1,648 | +0.67% | 59,100 | 187億3232万 | -6.52% |
| 03/06 | （空売り報告）Nomura International plc 138,205株（1.21%）+0.06% |
| 03/05 | 1,649 | 1,650 | 1,617 | 1,637 | +5.21% | 58,300 | 186億728万 | -7.51% |
| 03/05 | （空売り報告）Nomura International plc 131,005株（1.15%）-0.09% |
| 03/04 | 1,626 | 1,630 | 1,522 | 1,556 | -5.75% | 161,100 | 176億8658万 | -12.49% |
| 03/04 | （空売り報告）Nomura International plc 141,159株（1.24%）+0.06% |
| 03/03 | 1,709 | 1,710 | 1,651 | 1,651 | -4.51% | 122,200 | 187億6642万 | -7.71% |
| 03/03 | （空売り報告）Nomura International plc 135,159株（1.18%）+0.09% |
| 03/02 | 1,699 | 1,734 | 1,699 | 1,729 | -2.81% | 132,200 | 196億5302万 | -3.84% |
| 03/02 | （IR情報）8:30 2025年12月期決算説明会での配布資料の公表について |
| 02/27 | 1,779 | 1,798 | 1,760 | 1,779 | -0.17% | 35,700 | 202億2135万 | -1.44% |
| 02/26 | 1,766 | 1,810 | 1,766 | 1,782 | +0.91% | 48,500 | 202億5545万 | -1.49% |
| 02/25 | 1,771 | 1,790 | 1,756 | 1,766 | -0.23% | 58,200 | 200億7359万 | -2.54% |
| 02/25 | （空売り報告）Nomura International plc 124,519株（1.09%）-0.04% |
| 02/24 | 1,733 | 1,810 | 1,732 | 1,770 | +1.43% | 54,000 | 201億1905万 | -2.59% |
| 02/24 | （空売り報告）Nomura International plc 128,519株（1.13%）-0.07% |
| 02/20 | 1,788 | 1,788 | 1,738 | 1,745 | -2.13% | 41,400 | 198億3489万 | -4.33% |
| 02/20 | （空売り報告）Nomura International plc 136,921株（1.2%）+0.06% |
| 02/19 | 1,752 | 1,829 | 1,694 | 1,783 | -0.5% | 136,100 | 202億6682万 | -2.57% |
| 02/19 | （空売り報告）Nomura International plc 130,529株（1.14%）+0.11% |
| 02/18 | 1,707 | 1,797 | 1,707 | 1,792 | +3.4% | 94,200 | 203億6912万 | -2.4% |
| 02/18 | （空売り報告）Nomura International plc 118,089株（1.03%）+0.04% |
| 02/17 | 1,646 | 1,737 | 1,631 | 1,733 | +5.48% | 177,700 | 196億9849万 | -5.76% |
| 02/17 | （空売り報告）Nomura International plc 113,393株（0.99%）-0.04% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 52,580株（0.46%）-0.13%義務消失 |
| 02/16 | 1,657 | 1,742 | 1,590 | 1,643 | -9.58% | 419,900 | 186億7548万 | -10.95% |
| 02/16 | （空売り報告）Nomura International plc 118,123株（1.03%）-0.09% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 67,080株（0.59%）-0.01% |
| 02/13 | （IR情報）15:35 中期経営計画策定に関するお知らせ |
| 02/13 | （IR情報）15:35 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 02/13 | （IR情報）15:35 取締役(監査等委員である取締役を除く。)候補者及び監査等委員である取締役候補者の選任に関するお知らせ |
| 02/13 | （IR情報）15:35 本店移転及び定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:35 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,875 | 1,885 | 1,796 | 1,817 | -1.78% | 98,100 | 206億5329万 | -2.05% |
| 02/13 | （空売り報告）Nomura International plc 127,763株（1.12%）+0.2% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 68,880株（0.6%）+0.05% |
| 02/12 | 1,885 | 1,901 | 1,833 | 1,850 | -2.01% | 68,200 | 210億2839万 | -0.54% |
| 02/10 | 1,898 | 1,905 | 1,874 | 1,888 | +1.4% | 78,700 | 214億6032万 | +1.34% |
| 02/09 | 1,801 | 1,887 | 1,797 | 1,862 | +2.65% | 112,400 | 211億6479万 | -0.16% |
| 02/06 | 1,780 | 1,819 | 1,780 | 1,814 | +0.55% | 47,600 | 206億1919万 | -2.84% |
| 02/05 | 1,800 | 1,826 | 1,796 | 1,804 | +0.11% | 37,800 | 205億552万 | -3.53% |
| 02/04 | 1,795 | 1,843 | 1,791 | 1,802 | -0.5% | 42,200 | 204億8279万 | -3.58% |
| 02/04 | （空売り報告）Nomura International plc 105,112株（0.92%）+0.03% |
| 02/03 | 1,761 | 1,826 | 1,761 | 1,811 | +2.9% | 42,400 | 205億8509万 | -3% |
| 02/03 | （空売り報告）Nomura International plc 101,512株（0.89%）-0.04% |
| 02/02 | 1,810 | 1,821 | 1,753 | 1,760 | -3.4% | 90,600 | 200億539万 | -5.63% |
| 02/02 | （空売り報告）Nomura International plc 105,805株（0.93%）+0.23% |
| 01/30 | 1,828 | 1,837 | 1,815 | 1,822 | -0.82% | 38,900 | 207億1012万 | -2.31% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 62,680株（0.55%）再IN |
| 01/29 | 1,806 | 1,848 | 1,792 | 1,837 | +1.21% | 62,900 | 208億8062万 | -1.4% |
| 01/29 | （空売り報告）Nomura International plc 79,805株（0.7%）+0.1% |
| 01/28 | 1,825 | 1,848 | 1,813 | 1,815 | -1.36% | 45,400 | 206億3056万 | -2.42% |
| 01/27 | 1,831 | 1,852 | 1,825 | 1,840 | +0.27% | 34,800 | 209億1472万 | -0.86% |
| 01/26 | 1,865 | 1,870 | 1,833 | 1,835 | -2.5% | 80,500 | 208億5789万 | -0.7% |
| 01/26 | （空売り報告）Nomura International plc 68,505株（0.6%）+0.03% |
| 01/23 | 1,865 | 1,894 | 1,863 | 1,882 | -0.05% | 32,100 | 213億9212万 | +2.12% |
| 01/22 | 1,875 | 1,902 | 1,875 | 1,883 | -0.05% | 50,400 | 214億349万 | +2.5% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 55,780株（0.49%）-0.05%義務消失 |
| 01/21 | 1,850 | 1,905 | 1,840 | 1,884 | +1.13% | 44,600 | 214億1486万 | +3.01% |
| 01/20 | 1,892 | 1,905 | 1,854 | 1,863 | -1.53% | 43,600 | 211億7616万 | +2.36% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 61,780株（0.54%）再IN |
| 01/19 | 1,925 | 1,931 | 1,882 | 1,892 | -2.37% | 52,600 | 215億579万 | +4.3% |
| 01/19 | （空売り報告）Nomura International plc 65,905株（0.57%）再IN |
| 01/16 | 1,900 | 1,940 | 1,891 | 1,938 | +1.36% | 47,400 | 220億2866万 | +7.13% |
| 01/16 | （空売り報告）Nomura International plc 55,305株（0.48%）-0.04%義務消失 |
| 01/15 | 1,895 | 1,933 | 1,895 | 1,912 | -0.21% | 32,600 | 217億3313万 | +6.16% |
| 01/14 | 1,858 | 1,925 | 1,858 | 1,916 | +2.51% | 60,500 | 217億7859万 | +6.92% |
| 01/13 | 1,865 | 1,875 | 1,833 | 1,869 | -0.48% | 64,400 | 212億4436万 | +4.71% |
| 01/09 | 1,884 | 1,908 | 1,839 | 1,878 | -1.11% | 60,200 | 213億4666万 | +5.62% |
| 01/08 | 1,926 | 1,941 | 1,890 | 1,899 | -1.91% | 58,400 | 215億8536万 | +7.11% |
| 01/07 | 1,932 | 1,958 | 1,925 | 1,936 | -0.26% | 56,800 | 220億593万 | +9.38% |
| 01/06 | 1,958 | 1,958 | 1,912 | 1,941 | +1.2% | 69,100 | 220億6276万 | +9.91% |
| 01/05 | （IR情報）15:15 長期売掛金に係る貸倒引当金繰入額(特別損失)の計上に関するお知らせ |
| 01/05 | 1,950 | 1,955 | 1,882 | 1,918 | -0.57% | 105,900 | 218億133万 | +8.85% |
| 01/05 | （空売り報告）Nomura International plc 59,905株（0.52%）再IN |
| 2025 |
| 12/30 | 1,860 | 1,966 | 1,851 | 1,929 | +2.61% | 113,500 | 219億2636万 | +9.66% |
| 12/29 | 1,808 | 1,907 | 1,806 | 1,880 | +5.15% | 149,000 | 213億6939万 | +7% |
| 12/26 | 1,780 | 1,798 | 1,773 | 1,788 | +1.65% | 54,200 | 203億2365万 | +2.17% |
| 12/25 | 1,766 | 1,788 | 1,747 | 1,759 | +0.4% | 48,100 | 199億9402万 | +0.74% |
| 12/24 | （5%ルール）両備 HD（5.25%） |
| 12/24 | 1,754 | 1,783 | 1,750 | 1,752 | -0.62% | 49,000 | 182億1571万 | +0.34% |
| 12/23 | 1,778 | 1,798 | 1,761 | 1,763 | -0.79% | 49,900 | 183億3008万 | +0.97% |
| 12/23 | （空売り報告）Nomura International plc 50,525株（0.48%）-0.02%義務消失 |
| 12/22 | （IR情報）15:35 第三者割当による新株式の発行及び自己株式の処分に係る払込完了に関するお知らせ |
| 12/22 | 1,752 | 1,817 | 1,740 | 1,777 | +0.79% | 72,900 | 184億7564万 | +2.42% |
| 12/22 | （空売り報告）Nomura International plc 52,125株（0.5%）再IN |
| 12/19 | 1,686 | 1,766 | 1,686 | 1,763 | +4.01% | 85,000 | 183億3008万 | +2.98% |
| 12/18 | 1,658 | 1,709 | 1,637 | 1,695 | +2.23% | 208,100 | 176億2308万 | +0.3% |
| 12/17 | 1,685 | 1,695 | 1,655 | 1,658 | -1.95% | 28,600 | 172億3839万 | -0.72% |
| 12/16 | 1,726 | 1,726 | 1,671 | 1,691 | -2.37% | 44,400 | 175億8149万 | +2.42% |
| 12/15 | 1,695 | 1,739 | 1,695 | 1,732 | +2.06% | 37,400 | 180億777万 | +6.32% |
| 12/15 | （空売り報告）Nomura International plc 48,605株（0.46%）-0.12%義務消失 |
| 12/12 | 1,692 | 1,699 | 1,665 | 1,697 | +2.23% | 46,300 | 176億4387万 | +5.67% |
| 12/11 | 1,694 | 1,700 | 1,635 | 1,660 | -2.52% | 58,600 | 172億5918万 | +4.8% |
| 12/11 | （空売り報告）Nomura International plc 60,905株（0.58%）-0.05% |
| 12/10 | 1,738 | 1,760 | 1,694 | 1,703 | -3.18% | 92,100 | 177億626万 | +8.96% |
| 12/10 | （空売り報告）Nomura International plc 66,105株（0.63%）+0.11% |
| 12/09 | 1,720 | 1,859 | 1,717 | 1,759 | +0.34% | 150,600 | 182億8849万 | +14.15% |
| 12/09 | （空売り報告）Nomura International plc 54,605株（0.52%）再IN |
| 12/08 | 1,615 | 1,762 | 1,551 | 1,753 | +3.42% | 314,700 | 182億2611万 | +15.56% |
| 12/05 | （IR情報）15:45 第三者割当による新株式の発行及び自己株式の処分に関するお知らせ |
| 12/05 | 1,701 | 1,728 | 1,688 | 1,695 | -1.34% | 40,600 | 176億2308万 | +13.45% |
| 12/04 | 1,710 | 1,731 | 1,708 | 1,718 | +0.47% | 39,100 | 178億6221万 | +16.71% |
| 12/03 | 1,746 | 1,749 | 1,708 | 1,710 | -1.67% | 64,300 | 177億7904万 | +17.85% |
| 12/02 | 1,818 | 1,837 | 1,739 | 1,739 | -4.87% | 74,500 | 180億8055万 | +21.52% |
| 12/01 | 1,815 | 1,840 | 1,798 | 1,828 | -1.14% | 46,000 | 190億589万 | +29.65% |
| 11/28 | 1,825 | 1,850 | 1,820 | 1,849 | +0.87% | 42,100 | 192億2423万 | +33.41% |
| 11/27 | 1,825 | 1,862 | 1,815 | 1,833 | -1.19% | 78,500 | 190億5788万 | +34.68% |
| 11/26 | 1,865 | 1,877 | 1,812 | 1,855 | -0.8% | 94,400 | 192億8662万 | +38.85% |
| 11/25 | 1,751 | 1,870 | 1,750 | 1,870 | +10.26% | 236,200 | 194億4257万 | +42.86% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 34,400株（0.33%）-0.22%義務消失 |
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。
