| 2026 |
| 10/06 | 3,200 | 3,235 | 3,200 | 3,230 | +0.94% | 31,300 | - | -5.69% |
| 10/05 | 3,205 | 3,210 | 3,180 | 3,200 | -0.16% | 36,600 | - | -6.84% |
| 10/02 | 3,225 | 3,240 | 3,205 | 3,205 | -1.08% | 52,700 | - | -7.02% |
| 10/01 | 3,275 | 3,275 | 3,230 | 3,240 | -1.07% | 48,900 | - | -6.3% |
| 09/30 | 3,280 | 3,300 | 3,265 | 3,275 | -0.46% | 49,100 | - | -5.51% |
| 09/29 | 3,300 | 3,335 | 3,265 | 3,290 | -4.22% | 45,900 | - | -5.27% |
| 09/28 | 3,485 | 3,490 | 3,435 | 3,435 | -0.87% | 57,500 | - | -1.26% |
| 09/25 | 3,480 | 3,490 | 3,465 | 3,465 | -0.43% | 33,000 | - | -0.37% |
| 09/24 | 3,480 | 3,495 | 3,465 | 3,480 | +0.14% | 31,600 | - | +0.09% |
| 09/18 | 3,500 | 3,500 | 3,465 | 3,475 | -0.43% | 23,100 | - | -0.03% |
| 09/17 | 3,500 | 3,500 | 3,480 | 3,490 | +0.14% | 21,200 | - | +0.43% |
| 09/16 | 3,495 | 3,515 | 3,470 | 3,485 | -0.43% | 26,500 | - | +0.35% |
| 09/15 | 3,450 | 3,500 | 3,440 | 3,500 | +1.74% | 24,900 | - | +0.81% |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 57,300株（0.78%）-0.06% |
| 09/14 | 3,385 | 3,445 | 3,365 | 3,440 | +1.62% | 40,800 | - | -0.84% |
| 09/14 | （空売り報告）モルガン・スタンレーMUFG証券 61,400株（0.84%）-0.06% |
| 09/11 | 3,415 | 3,415 | 3,385 | 3,385 | -1.17% | 39,900 | - | -2.37% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 65,900株（0.9%）+0.2% |
| 09/10 | 3,410 | 3,430 | 3,380 | 3,425 | +0.44% | 40,500 | - | -1.21% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 51,300株（0.7%）+0.19% |
| 09/09 | 3,450 | 3,450 | 3,400 | 3,410 | -1.16% | 72,800 | - | -1.59% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 37,700株（0.51%）再IN |
| 09/08 | 3,515 | 3,515 | 3,450 | 3,450 | -1.99% | 62,400 | - | -0.4% |
| 09/07 | 3,545 | 3,550 | 3,510 | 3,520 | -0.85% | 34,700 | - | +1.7% |
| 09/04 | 3,535 | 3,570 | 3,535 | 3,550 | 0% | 15,000 | - | +2.69% |
| 09/03 | 3,505 | 3,550 | 3,505 | 3,550 | +1.43% | 32,200 | - | +2.78% |
| 09/02 | 3,545 | 3,545 | 3,500 | 3,500 | -1.27% | 32,400 | - | +1.3% |
| 09/01 | 3,555 | 3,580 | 3,520 | 3,545 | -0.28% | 44,900 | - | +2.63% |
| 08/31 | 3,520 | 3,555 | 3,500 | 3,555 | +0.99% | 28,900 | - | +2.98% |
| 08/28 | 3,490 | 3,520 | 3,490 | 3,520 | +0.86% | 18,900 | - | +2.09% |
| 08/27 | （IR情報）15:30 「J-HRTI 関東データファクトリー」稼働に伴い、物流現場におけるヒューマノイドロボット実装活動を本格始動 |
| 08/27 | 3,480 | 3,510 | 3,470 | 3,490 | +0.14% | 18,000 | - | +1.28% |
| 08/26 | 3,480 | 3,500 | 3,475 | 3,485 | +0.14% | 17,900 | - | +1.13% |
| 08/25 | 3,445 | 3,480 | 3,430 | 3,480 | +1.16% | 30,000 | - | +0.99% |
| 08/24 | 3,445 | 3,465 | 3,435 | 3,440 | -0.43% | 50,000 | - | -0.12% |
| 08/21 | 3,465 | 3,465 | 3,430 | 3,455 | +0.44% | 26,100 | - | +0.29% |
| 08/20 | 3,420 | 3,455 | 3,400 | 3,440 | +1.03% | 28,700 | - | -0.17% |
| 08/19 | 3,445 | 3,445 | 3,405 | 3,405 | -1.45% | 40,200 | - | -1.19% |
| 08/18 | 3,450 | 3,455 | 3,425 | 3,455 | +0.44% | 22,800 | - | +0.2% |
| 08/17 | 3,470 | 3,475 | 3,435 | 3,440 | -0.43% | 27,100 | - | -0.26% |
| 08/14 | （IR情報）11:00 譲渡制限付株式報酬としての自己株式処分の支払完了に関するお知らせ |
| 08/14 | 3,445 | 3,465 | 3,430 | 3,455 | +0.14% | 26,500 | - | +0.12% |
| 08/13 | 3,460 | 3,475 | 3,445 | 3,450 | -0.14% | 17,800 | - | -0.03% |
| 08/12 | 3,420 | 3,455 | 3,420 | 3,455 | +1.17% | 12,700 | - | +0.06% |
| 08/10 | 3,395 | 3,430 | 3,395 | 3,415 | +0.59% | 11,800 | - | -1.1% |
| 08/07 | 3,380 | 3,400 | 3,375 | 3,395 | +0.44% | 14,300 | - | -1.71% |
| 08/06 | 3,380 | 3,400 | 3,375 | 3,380 | 0% | 13,100 | - | -2.14% |
| 08/05 | 3,375 | 3,395 | 3,365 | 3,380 | -0.29% | 27,200 | - | -2.14% |
| 08/04 | 3,375 | 3,415 | 3,375 | 3,390 | +0.15% | 23,700 | - | -1.85% |
| 08/03 | 3,445 | 3,445 | 3,350 | 3,385 | -1.02% | 56,800 | - | -2% |
| 07/31 | 3,490 | 3,500 | 3,420 | 3,420 | -1.44% | 67,200 | - | -0.9% |
| 07/30 | （IR情報）9:10 2027年3月期第1四半期決算説明書き起こし記事公開のお知らせ |
| 07/30 | 3,560 | 3,560 | 3,455 | 3,470 | -2.53% | 46,100 | - | +0.7% |
| 07/29 | 3,465 | 3,620 | 3,390 | 3,560 | +2.45% | 124,600 | - | +3.58% |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 07/28 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/28 | 3,505 | 3,505 | 3,460 | 3,475 | -1% | 28,400 | - | +1.43% |
| 07/27 | 3,465 | 3,525 | 3,465 | 3,510 | +1.45% | 24,400 | - | +2.63% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/24 | 3,455 | 3,510 | 3,440 | 3,460 | -0.14% | 33,600 | - | +1.35% |
| 07/23 | 3,495 | 3,510 | 3,460 | 3,465 | -0.72% | 13,600 | - | +1.61% |
| 07/22 | 3,495 | 3,505 | 3,450 | 3,490 | +0.14% | 13,400 | - | +2.47% |
| 07/21 | 3,450 | 3,485 | 3,445 | 3,485 | +1.75% | 21,200 | - | +2.59% |
| 07/17 | 3,470 | 3,510 | 3,390 | 3,425 | -1.3% | 47,800 | - | +0.97% |
| 07/16 | （IR情報）11:30 ヒューマノイドロボットの社会実装を目指すコンソーシアム「J-HRTI」への参画に関するお知らせ |
| 07/16 | 3,470 | 3,500 | 3,465 | 3,470 | 0% | 9,800 | - | +2.45% |
| 07/15 | 3,450 | 3,475 | 3,450 | 3,470 | +0.58% | 11,200 | - | +2.69% |
| 07/14 | 3,450 | 3,470 | 3,440 | 3,450 | +0.15% | 13,400 | - | +2.4% |
| 07/13 | 3,495 | 3,520 | 3,430 | 3,445 | -1.43% | 31,200 | - | +2.53% |
| 07/10 | 3,500 | 3,510 | 3,475 | 3,495 | +0.58% | 11,700 | - | +4.24% |
| 07/09 | 3,460 | 3,490 | 3,440 | 3,475 | +0.43% | 12,800 | - | +3.86% |
| 07/08 | 3,490 | 3,490 | 3,435 | 3,460 | -0.86% | 19,700 | - | +3.72% |
| 07/07 | 3,475 | 3,500 | 3,460 | 3,490 | +1.01% | 14,500 | - | +4.84% |
| 07/06 | 3,470 | 3,490 | 3,450 | 3,455 | +0.14% | 23,100 | - | +4.07% |
| 07/03 | 3,405 | 3,450 | 3,405 | 3,450 | +1.47% | 15,400 | - | +4.04% |
| 07/02 | 3,420 | 3,450 | 3,400 | 3,400 | +0.74% | 21,500 | - | +2.56% |
| 07/01 | 3,410 | 3,430 | 3,375 | 3,375 | -0.44% | 18,700 | - | +1.87% |
| 06/30 | 3,380 | 3,415 | 3,360 | 3,390 | +0.3% | 14,200 | - | +2.39% |
| 06/29 | 3,345 | 3,395 | 3,345 | 3,380 | +2.27% | 35,900 | - | +2.05% |
| 06/26 | 3,295 | 3,335 | 3,275 | 3,305 | +0.3% | 26,000 | - | -0.21% |
| 06/25 | 3,260 | 3,310 | 3,260 | 3,295 | +1.38% | 29,100 | - | -0.51% |
| 06/24 | 3,260 | 3,285 | 3,250 | 3,250 | -0.91% | 17,000 | - | -1.96% |
| 06/23 | 3,335 | 3,345 | 3,270 | 3,280 | -1.65% | 40,400 | - | -1.12% |
| 06/22 | 3,330 | 3,340 | 3,305 | 3,335 | -0.74% | 17,800 | - | +0.45% |
| 06/19 | 3,355 | 3,375 | 3,330 | 3,360 | +0.15% | 10,900 | - | +1.27% |
| 06/18 | 3,370 | 3,390 | 3,345 | 3,355 | 0% | 25,400 | - | +1.57% |
| 06/17 | 3,285 | 3,365 | 3,285 | 3,355 | +2.13% | 24,100 | - | +2.01% |
| 06/16 | 3,335 | 3,335 | 3,280 | 3,285 | -1.65% | 24,700 | - | +0.27% |
| 06/15 | 3,315 | 3,375 | 3,275 | 3,340 | +1.21% | 32,800 | - | +2.3% |
| 06/12 | 3,280 | 3,310 | 3,275 | 3,300 | +0.92% | 8,800 | - | +1.41% |
| 06/11 | 3,210 | 3,270 | 3,210 | 3,270 | +1.55% | 14,700 | - | +0.74% |
| 06/10 | 3,245 | 3,255 | 3,210 | 3,220 | -0.77% | 20,400 | - | -0.59% |
| 06/09 | 3,280 | 3,340 | 3,245 | 3,245 | -0.61% | 19,400 | - | +0.37% |
| 06/08 | 3,280 | 3,300 | 3,240 | 3,265 | -1.36% | 18,200 | - | +1.21% |
| 06/05 | 3,230 | 3,315 | 3,230 | 3,310 | +2.48% | 11,900 | - | +2.8% |
| 06/04 | 3,250 | 3,265 | 3,210 | 3,230 | -1.52% | 21,800 | - | +0.59% |
| 06/03 | 3,255 | 3,285 | 3,230 | 3,280 | 0% | 38,300 | - | +2.34% |
| 06/02 | 3,325 | 3,335 | 3,240 | 3,280 | -1.65% | 45,100 | - | +2.5% |
| 06/01 | 3,420 | 3,420 | 3,330 | 3,335 | -2.91% | 37,800 | - | +4.41% |
| 05/29 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 05/29 | 3,360 | 3,460 | 3,360 | 3,435 | +2.23% | 26,100 | - | +7.78% |
| 05/28 | 3,345 | 3,365 | 3,315 | 3,360 | +1.05% | 15,500 | - | +5.73% |
| 05/28 | （空売り報告）Nomura International plc 35,000株（0.48%）-0.02%義務消失 |
| 05/27 | 3,405 | 3,405 | 3,325 | 3,325 | -2.21% | 22,200 | - | +4.79% |
| 05/27 | （空売り報告）Nomura International plc 36,900株（0.5%）再IN |
| 05/26 | 3,380 | 3,415 | 3,350 | 3,400 | +0.74% | 18,100 | - | +7.22% |
| 05/26 | （空売り報告）Nomura International plc 34,900株（0.48%）-0.02%義務消失 |
| 05/25 | 3,330 | 3,420 | 3,320 | 3,375 | +1.81% | 39,300 | - | +6.64% |
| 05/22 | 3,365 | 3,365 | 3,315 | 3,315 | -1.49% | 21,700 | - | +4.91% |
| 05/21 | （IR情報）10:00 2026年3月期決算説明動画及び書き起こし記事公開のお知らせ |
| 05/21 | 3,360 | 3,395 | 3,340 | 3,365 | +1.51% | 35,700 | - | +6.59% |
| 05/21 | （空売り報告）Nomura International plc 36,800株（0.5%）-0.19% |
| 05/20 | 3,380 | 3,380 | 3,300 | 3,315 | -1.04% | 30,200 | - | +5.04% |
| 05/20 | （空売り報告）Nomura International plc 50,700株（0.69%）-0.03% |
| 05/19 | 3,295 | 3,385 | 3,290 | 3,350 | +1.98% | 66,600 | - | +6.05% |
| 05/18 | 3,245 | 3,315 | 3,210 | 3,285 | +9.83% | 114,400 | - | +3.82% |
| 05/18 | （空売り報告）Nomura International plc 52,300株（0.72%）-0.14% |
| 05/15 | （IR情報）15:30 剰余金の配当およびその他の任意積立金の取り崩しに関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 3,010 | 3,010 | 2,971 | 2,991 | -0.3% | 69,700 | - | -5.56% |
| 05/15 | （空売り報告）Nomura International plc 62,600株（0.86%）+0.14% |
| 05/14 | 3,015 | 3,015 | 3,000 | 3,000 | -0.5% | 23,100 | - | -5.75% |
| 05/13 | 3,010 | 3,030 | 3,000 | 3,015 | -0.33% | 47,600 | - | -5.66% |
| 05/13 | （空売り報告）Nomura International plc 52,400株（0.72%）+0.06% |
| 05/12 | （空売り報告）Nomura International plc 48,000株（0.66%）+0.13% |
| 05/11 | （空売り報告）Nomura International plc 38,600株（0.53%）新規 |
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。
