| 2026 |
| 07/10 | 4,830 | 4,885 | 4,820 | 4,840 | +0.21% | 76,700 | 1359億3069万 | +1.28% |
| 07/09 | 4,800 | 4,860 | 4,800 | 4,830 | -0.1% | 77,400 | 1356億4984万 | +1.19% |
| 07/08 | 4,825 | 4,885 | 4,815 | 4,835 | -0.21% | 84,300 | 1357億9026万 | +1.45% |
| 07/08 | （空売り報告）Nomura International plc 196,507株（0.69%）-0.1% |
| 07/07 | 4,865 | 4,880 | 4,835 | 4,845 | -0.62% | 72,800 | 1360億7111万 | +1.74% |
| 07/06 | 4,790 | 4,875 | 4,790 | 4,875 | +1.99% | 75,200 | 1369億1366万 | +2.48% |
| 07/03 | 4,845 | 4,860 | 4,780 | 4,780 | -0.21% | 70,200 | 1342億4560万 | +0.63% |
| 07/03 | （空売り報告）BNP Paribas Financial Markets SNC 125,885株（0.44%）-0.07%義務消失 |
| 07/02 | 4,820 | 4,845 | 4,770 | 4,790 | +0.42% | 64,100 | 1345億2645万 | +0.91% |
| 07/01 | 4,795 | 4,795 | 4,710 | 4,770 | -1.04% | 77,800 | 1339億6475万 | +0.48% |
| 06/30 | 4,885 | 4,885 | 4,785 | 4,820 | -0.21% | 105,200 | 1353億6899万 | +1.6% |
| 06/30 | （空売り報告）BNP Paribas Financial Markets SNC 143,785株（0.51%）再IN |
| 06/29 | 4,685 | 4,855 | 4,685 | 4,830 | -0.92% | 253,100 | 1356億4984万 | +1.88% |
| 06/29 | （空売り報告）BNP Paribas Financial Markets SNC 130,485株（0.46%）-0.07%義務消失 |
| 06/26 | 4,830 | 4,910 | 4,800 | 4,875 | +0.52% | 293,500 | 1369億1366万 | +2.85% |
| 06/26 | （空売り報告）Nomura International plc 223,012株（0.79%）-0.01% |
| 06/25 | 4,795 | 4,890 | 4,750 | 4,850 | +2% | 205,500 | 1362億1154万 | +2.39% |
| 06/25 | （空売り報告）Nomura International plc 227,095株（0.8%）+0.01% |
| 06/24 | 4,805 | 4,810 | 4,725 | 4,755 | -1.04% | 120,400 | 1335億4348万 | +0.42% |
| 06/23 | 4,755 | 4,825 | 4,720 | 4,805 | +1.8% | 169,600 | 1349億4772万 | +1.33% |
| 06/22 | 4,725 | 4,770 | 4,680 | 4,720 | -1.15% | 94,600 | 1325億6051万 | -0.61% |
| 06/19 | 4,785 | 4,790 | 4,730 | 4,775 | +0.21% | 78,000 | 1341億517万 | +0.36% |
| 06/19 | （空売り報告）Nomura International plc 223,565株（0.79%）-0.01% |
| 06/18 | 4,795 | 4,800 | 4,700 | 4,765 | +0.32% | 130,200 | 1338億2432万 | -0.21% |
| 06/18 | （空売り報告）Nomura International plc 226,432株（0.8%）+0.01% |
| 06/17 | 4,795 | 4,800 | 4,745 | 4,750 | 0% | 61,000 | 1334億305万 | -0.92% |
| 06/16 | 4,730 | 4,770 | 4,700 | 4,750 | +0.32% | 92,400 | 1334億305万 | -1.43% |
| 06/16 | （空売り報告）BNP Paribas Financial Markets SNC 151,485株（0.53%）再IN |
| 06/15 | 4,730 | 4,750 | 4,700 | 4,735 | +1.07% | 68,600 | 1329億8178万 | -2.29% |
| 06/12 | 4,675 | 4,715 | 4,650 | 4,685 | +0.11% | 74,200 | 1315億7754万 | -3.88% |
| 06/11 | 4,720 | 4,735 | 4,650 | 4,680 | -0.85% | 56,100 | 1314億3711万 | -4.61% |
| 06/11 | （空売り報告）Nomura International plc 223,028株（0.79%）+0.02% |
| 06/10 | 4,750 | 4,765 | 4,705 | 4,720 | -0.21% | 68,900 | 1325億6051万 | -4.41% |
| 06/09 | 4,720 | 4,745 | 4,670 | 4,730 | +1.5% | 71,800 | 1328億4135万 | -4.79% |
| 06/08 | 4,655 | 4,705 | 4,640 | 4,660 | -0.64% | 86,900 | 1308億7541万 | -6.82% |
| 06/05 | 4,665 | 4,725 | 4,650 | 4,690 | +0.86% | 59,000 | 1317億1796万 | -6.93% |
| 06/04 | 4,695 | 4,700 | 4,635 | 4,650 | -2.21% | 75,700 | 1305億9457万 | -8.43% |
| 06/03 | 4,660 | 4,775 | 4,620 | 4,755 | +0.85% | 106,700 | 1335億4348万 | -7.13% |
| 06/02 | 4,650 | 4,715 | 4,580 | 4,715 | +0.64% | 108,800 | 1324億2008万 | -8.55% |
| 06/01 | 4,780 | 4,800 | 4,685 | 4,685 | -0.74% | 105,800 | 1315億7754万 | -9.83% |
| 05/29 | 4,780 | 4,840 | 4,720 | 4,720 | -1.15% | 127,000 | 1325億6051万 | -9.96% |
| 05/28 | 4,750 | 4,800 | 4,740 | 4,775 | +1.6% | 93,500 | 1341億517万 | -9.68% |
| 05/27 | 4,740 | 4,745 | 4,685 | 4,700 | -0.95% | 57,600 | 1319億9881万 | -11.82% |
| 05/26 | 4,775 | 4,825 | 4,735 | 4,745 | -1.15% | 56,500 | 1332億6263万 | -11.77% |
| 05/25 | 4,810 | 4,835 | 4,730 | 4,800 | -0.1% | 89,000 | 1348億729万 | -11.42% |
| 05/22 | 4,840 | 4,895 | 4,755 | 4,805 | +0.1% | 104,800 | 1349億4772万 | -11.93% |
| 05/21 | 4,920 | 4,940 | 4,790 | 4,800 | -2.83% | 135,500 | 1348億729万 | -12.62% |
| 05/20 | 4,935 | 4,940 | 4,890 | 4,940 | -0.7% | 78,700 | 1387億3917万 | -10.69% |
| 05/19 | 5,010 | 5,020 | 4,865 | 4,975 | +0.81% | 130,900 | 1397億2214万 | -10.62% |
| 05/18 | 4,960 | 5,020 | 4,885 | 4,935 | -5.46% | 160,500 | 1385億9875万 | -11.91% |
| 05/15 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 05/15 | （IR情報）15:30 監査役の辞任に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 5,230 | 5,250 | 5,180 | 5,220 | -0.19% | 52,300 | 1466億293万 | -7.41% |
| 05/14 | 5,360 | 5,360 | 5,220 | 5,230 | -2.79% | 59,000 | 1468億8378万 | -7.61% |
| 05/13 | 5,400 | 5,440 | 5,370 | 5,380 | -0.74% | 53,800 | 1510億9651万 | -5.35% |
| 05/12 | 5,490 | 5,500 | 5,410 | 5,420 | -0.18% | 27,000 | 1522億1990万 | -4.86% |
| 05/12 | （空売り報告）Nomura International plc 216,260株（0.77%）再IN |
| 05/11 | 5,500 | 5,530 | 5,420 | 5,430 | -1.27% | 35,200 | 1525億75万 | -4.97% |
| 05/08 | 5,470 | 5,540 | 5,450 | 5,500 | +0.36% | 50,100 | 1544億6669万 | -3.91% |
| 05/07 | 5,540 | 5,560 | 5,450 | 5,480 | +0.18% | 46,300 | 1539億499万 | -4.38% |
| 05/01 | 5,540 | 5,540 | 5,450 | 5,470 | -1.26% | 37,700 | 1536億2415万 | -4.8% |
| 04/30 | 5,570 | 5,580 | 5,500 | 5,540 | -1.42% | 58,000 | 1555億9009万 | -3.84% |
| 04/28 | 5,610 | 5,640 | 5,590 | 5,620 | -0.71% | 43,400 | 1578億3687万 | -2.65% |
| 04/27 | 5,670 | 5,710 | 5,640 | 5,660 | -0.53% | 33,900 | 1589億6027万 | -2.06% |
| 04/24 | （IR情報）14:00 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 |
| 04/24 | 5,720 | 5,750 | 5,650 | 5,690 | +0.35% | 38,000 | 1598億281万 | -1.52% |
| 04/23 | 5,700 | 5,700 | 5,610 | 5,670 | -0.53% | 46,900 | 1592億4112万 | -1.78% |
| 04/22 | 5,810 | 5,870 | 5,700 | 5,700 | -2.4% | 36,400 | 1600億8366万 | -1.3% |
| 04/21 | 5,850 | 5,930 | 5,810 | 5,840 | 0% | 41,700 | 1640億1554万 | +1.14% |
| 04/20 | 5,900 | 5,900 | 5,810 | 5,840 | -0.34% | 26,200 | 1640億1554万 | +1.28% |
| 04/17 | 5,890 | 5,940 | 5,830 | 5,860 | -0.51% | 38,800 | 1645億7724万 | +1.81% |
| 04/16 | 5,860 | 5,900 | 5,790 | 5,890 | +1.73% | 56,600 | 1654億1979万 | +2.49% |
| 04/15 | 5,780 | 5,850 | 5,760 | 5,790 | +1.4% | 38,500 | 1626億1130万 | +0.82% |
| 04/14 | 5,740 | 5,770 | 5,700 | 5,710 | -0.52% | 31,900 | 1603億6451万 | -0.52% |
| 04/13 | 5,720 | 5,780 | 5,710 | 5,740 | -0.17% | 26,600 | 1612億706万 | 0% |
| 04/10 | 5,800 | 5,870 | 5,710 | 5,750 | -0.86% | 31,300 | 1614億8791万 | +0.1% |
| 04/09 | 5,810 | 5,890 | 5,770 | 5,800 | -1.53% | 39,400 | 1628億9215万 | +0.92% |
| 04/08 | 5,930 | 5,950 | 5,880 | 5,890 | +1.03% | 49,000 | 1654億1979万 | +2.54% |
| 04/07 | 5,810 | 5,860 | 5,800 | 5,830 | +0.69% | 24,300 | 1637億3469万 | +1.5% |
| 04/06 | 5,820 | 5,820 | 5,750 | 5,790 | -0.17% | 19,700 | 1626億1130万 | +0.66% |
| 04/03 | 5,730 | 5,810 | 5,730 | 5,800 | +1.4% | 24,600 | 1628億9215万 | +0.71% |
| 04/02 | 5,850 | 5,890 | 5,720 | 5,720 | -1.89% | 38,400 | 1606億4536万 | -0.73% |
| 04/01 | 5,760 | 5,830 | 5,730 | 5,830 | +2.64% | 40,200 | 1637億3469万 | +1% |
| 03/31 | 5,690 | 5,740 | 5,670 | 5,680 | -0.18% | 40,700 | 1595億2197万 | -1.59% |
| 03/30 | 5,750 | 5,770 | 5,640 | 5,690 | -2.74% | 49,700 | 1598億281万 | -1.37% |
| 03/30 | （空売り報告）野村證券 139,515株（0.49%）-0.01%義務消失 |
| 03/27 | 5,790 | 5,870 | 5,790 | 5,850 | +0.17% | 52,900 | 1642億9639万 | +1.39% |
| 03/26 | （IR情報）16:30 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 |
| 03/26 | 5,900 | 5,900 | 5,770 | 5,840 | -0.17% | 50,700 | 1640億1554万 | +1.35% |
| 03/25 | 5,850 | 5,890 | 5,840 | 5,850 | +1.39% | 57,000 | 1642億9639万 | +1.7% |
| 03/24 | 5,720 | 5,780 | 5,700 | 5,770 | +2.67% | 43,400 | 1620億4960万 | +0.47% |
| 03/23 | 5,560 | 5,630 | 5,510 | 5,620 | +0.9% | 73,900 | 1578億3687万 | -1.99% |
| 03/19 | 5,630 | 5,670 | 5,570 | 5,570 | -2.79% | 62,300 | 1564億3263万 | -2.83% |
| 03/18 | 5,690 | 5,730 | 5,640 | 5,730 | +1.24% | 35,800 | 1609億2621万 | -0.02% |
| 03/17 | 5,650 | 5,680 | 5,630 | 5,660 | +0.35% | 27,200 | 1589億6027万 | -1.05% |
| 03/16 | 5,600 | 5,660 | 5,580 | 5,640 | +0.71% | 28,900 | 1583億9857万 | -1.23% |
| 03/13 | 5,530 | 5,650 | 5,530 | 5,600 | -0.53% | 32,500 | 1572億7518万 | -1.75% |
| 03/12 | 5,720 | 5,730 | 5,600 | 5,630 | -2.76% | 37,100 | 1581億1772万 | -1.02% |
| 03/11 | 5,780 | 5,870 | 5,770 | 5,790 | +1.4% | 31,500 | 1626億1130万 | +1.95% |
| 03/10 | 5,740 | 5,770 | 5,670 | 5,710 | 0% | 48,400 | 1603億6451万 | +0.85% |
| 03/09 | 5,610 | 5,750 | 5,610 | 5,710 | -2.23% | 47,500 | 1603億6451万 | +1.1% |
| 03/09 | （空売り報告）野村證券 142,867株（0.5%）再IN |
| 03/06 | 5,800 | 5,870 | 5,770 | 5,840 | +0.17% | 25,100 | 1640億1554万 | +3.67% |
| 03/05 | 5,820 | 5,930 | 5,820 | 5,830 | +1.92% | 41,500 | 1637億3469万 | +3.85% |
| 03/04 | 5,790 | 5,880 | 5,650 | 5,720 | -2.89% | 82,600 | 1606億4536万 | +2.14% |
| 03/03 | 5,950 | 6,020 | 5,880 | 5,890 | -2.48% | 65,500 | 1654億1979万 | +5.29% |
| 03/02 | 6,010 | 6,080 | 5,950 | 6,040 | +1.17% | 71,000 | 1696億3251万 | +8.17% |
| 02/27 | 5,930 | 6,020 | 5,870 | 5,970 | +1.53% | 95,900 | 1676億6657万 | +7.32% |
| 02/26 | 5,970 | 6,010 | 5,830 | 5,880 | -1.51% | 93,900 | 1651億3894万 | +6.06% |
| 02/25 | 5,860 | 6,020 | 5,840 | 5,970 | +2.4% | 111,100 | 1676億6657万 | +7.84% |
| 02/24 | 5,630 | 5,830 | 5,630 | 5,830 | +4.11% | 92,100 | 1637億3469万 | +5.54% |
| 02/20 | 5,670 | 5,700 | 5,590 | 5,600 | -2.1% | 38,200 | 1572億7518万 | +1.49% |
| 02/19 | 5,610 | 5,730 | 5,580 | 5,720 | +1.42% | 48,300 | 1606億4536万 | +3.59% |
| 02/18 | 5,580 | 5,680 | 5,560 | 5,640 | +1.08% | 40,500 | 1583億9857万 | +2.16% |
| 02/17 | 5,580 | 5,680 | 5,550 | 5,580 | -1.06% | 42,800 | 1567億1348万 | +1.05% |
| 02/16 | 5,510 | 5,640 | 5,460 | 5,640 | +1.81% | 91,700 | 1583億9857万 | +2.08% |
| 02/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | 5,580 | 5,590 | 5,480 | 5,540 | -0.72% | 83,100 | 1555億9009万 | +0.31% |
| 02/12 | （空売り報告）野村證券 139,767株（0.49%）-0.01%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。
