| 2026 |
| 10/27 | 3,755 | 3,755 | 3,725 | 3,745 | -0.13% | 1,300 | - | +1.41% |
| 10/26 | （IR情報）15:30 スポンサードリサーチレポート発行に関するお知らせ |
| 10/26 | 3,715 | 3,750 | 3,715 | 3,750 | +0.4% | 1,300 | - | +1.65% |
| 10/23 | 3,740 | 3,740 | 3,680 | 3,735 | +0.4% | 2,500 | - | +1.41% |
| 10/22 | 3,720 | 3,720 | 3,650 | 3,720 | +1.92% | 1,100 | - | +1.09% |
| 10/21 | 3,635 | 3,680 | 3,635 | 3,650 | 0% | 4,800 | - | -0.71% |
| 10/20 | 3,630 | 3,660 | 3,630 | 3,650 | 0% | 1,200 | - | -0.71% |
| 10/19 | 3,620 | 3,660 | 3,620 | 3,650 | -0.14% | 7,100 | - | -0.71% |
| 10/16 | 3,650 | 3,680 | 3,625 | 3,655 | +0.14% | 1,200 | - | -0.6% |
| 10/15 | 3,650 | 3,670 | 3,605 | 3,650 | 0% | 2,700 | - | -0.71% |
| 10/14 | 3,620 | 3,675 | 3,620 | 3,650 | 0% | 2,700 | - | -0.73% |
| 10/13 | 3,660 | 3,690 | 3,650 | 3,650 | -0.95% | 1,600 | - | -0.63% |
| 10/09 | 3,675 | 3,740 | 3,665 | 3,685 | -0.81% | 2,100 | - | +0.35% |
| 10/08 | 3,660 | 3,730 | 3,630 | 3,715 | -0.4% | 2,300 | - | +1.23% |
| 10/07 | 3,715 | 3,745 | 3,620 | 3,730 | +0.4% | 2,900 | - | +1.72% |
| 10/06 | 3,750 | 3,750 | 3,680 | 3,715 | -0.93% | 2,000 | - | +1.61% |
| 10/05 | 3,700 | 3,835 | 3,615 | 3,750 | -0.53% | 5,300 | - | +2.91% |
| 10/02 | 3,630 | 3,810 | 3,540 | 3,770 | +1.89% | 8,000 | - | +4% |
| 10/01 | 3,710 | 3,710 | 3,685 | 3,700 | -0.94% | 3,300 | - | +2.66% |
| 09/30 | 3,695 | 3,735 | 3,680 | 3,735 | +0.95% | 6,600 | - | +4.1% |
| 09/29 | 3,700 | 3,700 | 3,660 | 3,700 | +0.41% | 1,000 | - | +3.67% |
| 09/28 | 3,685 | 3,685 | 3,615 | 3,685 | 0% | 2,500 | - | +3.74% |
| 09/25 | 3,665 | 3,685 | 3,590 | 3,685 | +0.55% | 3,400 | - | +4.3% |
| 09/24 | 3,680 | 3,685 | 3,585 | 3,665 | +0.41% | 3,500 | - | +4.27% |
| 09/18 | 3,650 | 3,675 | 3,640 | 3,650 | +0.69% | 2,300 | - | +4.38% |
| 09/17 | 3,655 | 3,655 | 3,625 | 3,625 | -0.82% | 400 | - | +4.17% |
| 09/16 | 3,655 | 3,655 | 3,655 | 3,655 | +1.25% | 100 | - | +5.61% |
| 09/15 | 3,610 | 3,610 | 3,610 | 3,610 | -0.96% | 100 | - | +5.03% |
| 09/14 | 3,620 | 3,650 | 3,585 | 3,645 | +0.55% | 2,500 | - | +6.67% |
| 09/11 | 3,570 | 3,625 | 3,565 | 3,625 | -0.41% | 1,300 | - | +6.4% |
| 09/10 | 3,660 | 3,675 | 3,625 | 3,640 | -0.55% | 6,200 | - | +7.53% |
| 09/09 | 3,670 | 3,670 | 3,590 | 3,660 | -0.27% | 1,900 | - | +8.8% |
| 09/08 | 3,640 | 3,670 | 3,535 | 3,670 | +0.69% | 7,500 | - | +9.81% |
| 09/07 | 3,655 | 3,655 | 3,620 | 3,645 | -0.27% | 600 | - | +9.89% |
| 09/04 | 3,615 | 3,670 | 3,560 | 3,655 | +2.67% | 4,900 | - | +10.96% |
| 09/03 | （5%ルール）Axium Capital Pte.Ltd.（17%） |
| 09/03 | 3,605 | 3,605 | 3,560 | 3,560 | -1.52% | 300 | - | +8.87% |
| 09/02 | 3,580 | 3,640 | 3,580 | 3,615 | -0.96% | 800 | - | +11.23% |
| 09/01 | 3,630 | 3,650 | 3,510 | 3,650 | +0.55% | 4,700 | - | +13.07% |
| 08/31 | 3,470 | 3,865 | 3,405 | 3,630 | +4.61% | 14,300 | - | +13.3% |
| 08/28 | 3,385 | 3,470 | 3,300 | 3,470 | +2.21% | 6,200 | - | +9.02% |
| 08/27 | 3,280 | 3,395 | 3,235 | 3,395 | +3.51% | 10,300 | - | +7.17% |
| 08/26 | 3,260 | 3,280 | 3,240 | 3,280 | +0.61% | 1,600 | - | +3.9% |
| 08/25 | 3,245 | 3,285 | 3,240 | 3,260 | -0.61% | 3,400 | - | +3.46% |
| 08/24 | （IR情報）15:30 「中期経営計画2028」策定に関するお知らせ |
| 08/24 | 3,260 | 3,280 | 3,195 | 3,280 | +0.61% | 1,900 | - | +4.33% |
| 08/21 | 3,205 | 3,295 | 3,135 | 3,260 | -0.46% | 3,900 | - | +3.82% |
| 08/20 | 3,200 | 3,280 | 3,180 | 3,275 | +1.87% | 4,000 | - | +4.47% |
| 08/19 | 3,165 | 3,230 | 3,165 | 3,215 | -0.62% | 1,100 | - | +2.75% |
| 08/14 | 3,245 | 3,245 | 3,165 | 3,235 | +0.15% | 4,800 | - | +3.59% |
| 08/13 | 3,210 | 3,230 | 3,095 | 3,230 | +0.62% | 13,300 | - | +3.66% |
| 08/12 | 3,120 | 3,225 | 3,080 | 3,210 | +2.07% | 7,200 | - | +3.22% |
| 08/10 | 3,000 | 3,145 | 2,999 | 3,145 | +2.78% | 43,100 | - | +1.32% |
| 08/07 | 3,150 | 3,150 | 3,060 | 3,060 | -1.45% | 1,500 | - | -1.95% |
| 08/06 | 3,190 | 3,240 | 3,065 | 3,105 | -8.68% | 9,900 | - | -1.08% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 3,090 | 3,400 | 3,090 | 3,400 | +10.03% | 8,600 | - | +7.73% |
| 08/04 | 3,095 | 3,105 | 3,085 | 3,090 | -0.16% | 1,100 | - | -2.22% |
| 08/03 | 3,090 | 3,125 | 3,060 | 3,095 | -0.48% | 3,100 | - | -2.64% |
| 07/31 | 3,065 | 3,110 | 3,065 | 3,110 | +1.97% | 3,200 | - | -2.78% |
| 07/30 | 3,050 | 3,070 | 3,035 | 3,050 | -0.49% | 2,500 | - | -5.54% |
| 07/29 | 3,100 | 3,100 | 3,015 | 3,065 | -0.16% | 8,800 | - | -5.72% |
| 07/28 | 3,050 | 3,080 | 3,030 | 3,070 | +0.49% | 9,700 | - | -6.4% |
| 07/27 | 3,080 | 3,080 | 3,050 | 3,055 | -0.33% | 1,900 | - | -7.79% |
| 07/24 | 3,060 | 3,090 | 3,050 | 3,065 | +0.16% | 1,500 | - | -8.4% |
| 07/23 | 3,110 | 3,125 | 3,060 | 3,060 | -1.45% | 6,800 | - | -9.31% |
| 07/22 | 3,105 | 3,110 | 3,060 | 3,105 | +0.98% | 2,500 | - | -8.78% |
| 07/21 | 3,050 | 3,105 | 3,050 | 3,075 | -1.44% | 6,800 | - | -10.38% |
| 07/21 | （空売り報告）大和証券 45,200株（0.49%）-0.05%義務消失 |
| 07/17 | 3,085 | 3,120 | 3,030 | 3,120 | -0.32% | 9,400 | - | -9.77% |
| 07/16 | 3,120 | 3,140 | 3,055 | 3,130 | +0.81% | 3,200 | - | -9.95% |
| 07/15 | 3,145 | 3,170 | 3,080 | 3,105 | -1.9% | 20,900 | - | -11.06% |
| 07/14 | 3,150 | 3,175 | 3,095 | 3,165 | +0.48% | 7,900 | - | -9.8% |
| 07/13 | 3,150 | 3,150 | 3,070 | 3,150 | +1.45% | 14,700 | - | -10.54% |
| 07/10 | 3,070 | 3,135 | 3,070 | 3,105 | +1.14% | 2,900 | - | -12.44% |
| 07/09 | 3,100 | 3,100 | 3,045 | 3,070 | -0.16% | 6,200 | - | -14.13% |
| 07/08 | 3,020 | 3,080 | 3,020 | 3,075 | +0.33% | 17,300 | - | -14.61% |
| 07/07 | 3,030 | 3,175 | 3,030 | 3,065 | 0% | 41,000 | - | -15.42% |
| 07/06 | 3,300 | 3,350 | 2,960 | 3,065 | -14.15% | 189,000 | - | -15.87% |
| 07/06 | （空売り報告）大和証券 49,800株（0.54%）-0.06% |
| 07/03 | （5%ルール）Axium Capital Pte.Ltd.（17%） |
| 07/03 | 3,485 | 3,570 | 3,445 | 3,570 | +1.42% | 2,400 | - | -2.46% |
| 07/02 | 3,590 | 3,590 | 3,370 | 3,520 | 0% | 10,000 | - | -3.61% |
| 07/01 | 3,505 | 3,550 | 3,500 | 3,520 | +0.43% | 2,200 | - | -3.46% |
| 06/30 | 3,605 | 3,605 | 3,505 | 3,505 | -1.27% | 2,400 | - | -3.66% |
| 06/29 | 3,605 | 3,605 | 3,515 | 3,550 | -1.53% | 6,500 | - | -2.23% |
| 06/29 | （空売り報告）大和証券 55,100株（0.6%）+0.01% |
| 06/26 | 3,870 | 3,885 | 3,545 | 3,605 | -6.73% | 19,100 | - | -0.52% |
| 06/26 | （空売り報告）大和証券 54,600株（0.59%）-0.09% |
| 06/25 | 3,605 | 3,865 | 3,605 | 3,865 | +7.36% | 26,200 | - | +6.95% |
| 06/24 | 3,715 | 3,715 | 3,550 | 3,600 | -4.89% | 17,500 | - | +0.22% |
| 06/23 | 3,900 | 3,945 | 3,785 | 3,785 | -2.82% | 23,200 | - | +5.61% |
| 06/22 | 3,840 | 3,920 | 3,840 | 3,895 | +0.52% | 19,100 | - | +8.98% |
| 06/19 | 3,800 | 3,925 | 3,800 | 3,875 | +2.51% | 30,600 | - | +8.03% |
| 06/18 | 3,810 | 3,855 | 3,780 | 3,780 | -0.26% | 27,100 | - | +4.77% |
| 06/18 | （空売り報告）大和証券 62,600株（0.68%）-0.02% |
| 06/17 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（1.31%）フィデリティマネジメントアンドリサーチカンパニー…（8.23%） |
| 06/17 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（9.54%） |
| 06/17 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（17.87%） |
| 06/17 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（17.87%） |
| 06/17 | 3,760 | 3,830 | 3,760 | 3,790 | +0.13% | 26,000 | - | +4.61% |
| 06/16 | 3,700 | 3,785 | 3,695 | 3,785 | +0.93% | 7,600 | - | +4.13% |
| 06/15 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 06/15 | 3,615 | 3,750 | 3,615 | 3,750 | +4.75% | 29,700 | - | +2.97% |
| 06/12 | 3,505 | 3,580 | 3,505 | 3,580 | +2.29% | 6,300 | - | -1.97% |
| 06/11 | （IR情報）16:00 株主総会検査役の選任に関するお知らせ |
| 06/11 | 3,545 | 3,545 | 3,455 | 3,500 | -1.82% | 10,500 | - | -4.48% |
| 06/10 | 3,530 | 3,750 | 3,525 | 3,565 | +3.03% | 29,000 | - | -3.05% |
| 06/09 | （IR情報）14:00 当社による株主総会検査役選任の申立てに関するお知らせ |
| 06/09 | 3,795 | 3,800 | 3,410 | 3,460 | -8.34% | 36,200 | - | -6.11% |
| 06/08 | 3,795 | 3,795 | 3,645 | 3,775 | -1.18% | 14,900 | - | +2.05% |
| 06/05 | 3,750 | 3,850 | 3,750 | 3,820 | +2.28% | 43,700 | - | +3.16% |
| 06/05 | （空売り報告）大和証券 64,100株（0.7%）+0.06% |
| 06/04 | 3,640 | 3,765 | 3,600 | 3,735 | +2.61% | 84,000 | - | +0.84% |
| 06/03 | 3,540 | 3,650 | 3,540 | 3,640 | +2.82% | 106,700 | - | -1.83% |
| 06/03 | （空売り報告）大和証券 59,300株（0.64%）+0.13% |
| 06/02 | 3,450 | 3,650 | 3,450 | 3,540 | +1.43% | 37,600 | - | -4.76% |
| 06/01 | 3,350 | 3,550 | 3,350 | 3,490 | +3.87% | 29,200 | - | -6.41% |
| 05/29 | 3,370 | 3,395 | 3,330 | 3,360 | -0.3% | 18,800 | - | -10.26% |
| 05/28 | （空売り報告）大和証券 46,600株（0.51%）新規 |
| 05/22 | （5%ルール）Axium Capital Pte.Ltd.（18.04%） |
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。
