| 2026 |
| 10/02 | 3,575 | 3,575 | 3,541 | 3,568 | -0.14% | 637,400 | - | -2.99% |
| 10/01 | 3,570 | 3,590 | 3,545 | 3,573 | -0.11% | 576,900 | - | -3.04% |
| 09/30 | 3,554 | 3,577 | 3,515 | 3,577 | +0.87% | 628,400 | - | -3.11% |
| 09/29 | 3,575 | 3,595 | 3,540 | 3,546 | -2.39% | 632,500 | - | -4.08% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 817,600株（0.68%）-0.06% |
| 09/28 | 3,692 | 3,703 | 3,633 | 3,633 | -0.95% | 768,100 | - | -1.92% |
| 09/25 | 3,681 | 3,690 | 3,653 | 3,668 | +0.19% | 498,000 | - | -1% |
| 09/24 | 3,645 | 3,683 | 3,641 | 3,661 | +0.88% | 564,700 | - | -1.16% |
| 09/18 | 3,706 | 3,707 | 3,629 | 3,629 | -2.08% | 1,755,300 | - | -2.08% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 893,300株（0.74%）+0.09% |
| 09/17 | 3,695 | 3,720 | 3,687 | 3,706 | +0.3% | 518,500 | - | -0.13% |
| 09/17 | （空売り報告）BNP Paribas Financial Markets SNC 955,800株（0.8%）+0.06% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 784,100株（0.65%）新規 |
| 09/16 | 3,719 | 3,731 | 3,695 | 3,695 | -0.65% | 279,200 | - | -0.43% |
| 09/15 | 3,767 | 3,775 | 3,715 | 3,719 | -0.27% | 378,200 | - | +0.13% |
| 09/15 | （空売り報告）BNP Paribas Financial Markets SNC 891,400株（0.74%）新規 |
| 09/14 | 3,705 | 3,738 | 3,703 | 3,729 | +1.75% | 403,200 | - | +0.4% |
| 09/11 | 3,651 | 3,689 | 3,648 | 3,665 | -0.16% | 443,500 | - | -1.32% |
| 09/10 | 3,700 | 3,708 | 3,665 | 3,671 | -1% | 493,700 | - | -1.18% |
| 09/09 | 3,709 | 3,730 | 3,682 | 3,708 | -0.62% | 487,800 | - | -0.13% |
| 09/08 | 3,719 | 3,738 | 3,703 | 3,731 | +0.57% | 471,500 | - | +0.51% |
| 09/07 | 3,730 | 3,733 | 3,696 | 3,710 | -0.43% | 463,900 | - | -0.05% |
| 09/04 | 3,692 | 3,743 | 3,685 | 3,726 | +0.3% | 479,000 | - | +0.3% |
| 09/03 | 3,689 | 3,715 | 3,672 | 3,715 | +1.28% | 524,200 | - | -0.19% |
| 09/02 | 3,728 | 3,728 | 3,668 | 3,668 | -1.11% | 528,100 | - | -1.71% |
| 09/01 | 3,730 | 3,783 | 3,709 | 3,709 | -0.62% | 546,900 | - | -0.86% |
| 08/31 | 3,727 | 3,755 | 3,722 | 3,732 | -0.21% | 467,800 | - | -0.37% |
| 08/28 | 3,698 | 3,740 | 3,688 | 3,740 | +0.46% | 579,900 | - | -0.21% |
| 08/27 | 3,713 | 3,733 | 3,694 | 3,723 | -0.69% | 564,300 | - | -0.69% |
| 08/26 | 3,745 | 3,764 | 3,733 | 3,749 | -0.08% | 472,900 | - | -0.11% |
| 08/25 | 3,799 | 3,800 | 3,740 | 3,752 | +0.32% | 467,100 | - | -0.11% |
| 08/24 | 3,735 | 3,759 | 3,717 | 3,740 | +0.75% | 339,700 | - | -0.56% |
| 08/21 | 3,726 | 3,746 | 3,695 | 3,712 | -0.13% | 546,400 | - | -1.38% |
| 08/20 | 3,677 | 3,717 | 3,647 | 3,717 | +1.56% | 593,300 | - | -1.35% |
| 08/19 | 3,692 | 3,699 | 3,628 | 3,660 | +0.55% | 632,400 | - | -2.97% |
| 08/18 | 3,682 | 3,694 | 3,637 | 3,640 | -1.62% | 767,400 | - | -3.68% |
| 08/17 | 3,700 | 3,731 | 3,661 | 3,700 | -1.23% | 933,500 | - | -2.25% |
| 08/14 | （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) |
| 08/14 | 3,709 | 3,760 | 3,696 | 3,746 | +0.48% | 391,600 | - | -1.19% |
| 08/13 | 3,758 | 3,764 | 3,700 | 3,728 | -0.82% | 457,800 | - | -1.82% |
| 08/12 | 3,730 | 3,764 | 3,706 | 3,759 | +1.16% | 468,200 | - | -1.18% |
| 08/10 | 3,735 | 3,760 | 3,707 | 3,716 | -0.27% | 562,500 | - | -2.44% |
| 08/07 | 3,680 | 3,745 | 3,672 | 3,726 | +1.03% | 297,000 | - | -2.28% |
| 08/06 | 3,670 | 3,690 | 3,644 | 3,688 | +1.4% | 404,700 | - | -3.33% |
| 08/05 | 3,666 | 3,685 | 3,637 | 3,637 | -1.11% | 559,900 | - | -4.72% |
| 08/04 | 3,736 | 3,742 | 3,677 | 3,678 | -1.29% | 402,100 | - | -3.82% |
| 08/03 | 3,780 | 3,781 | 3,696 | 3,726 | -1.43% | 702,500 | - | -2.72% |
| 07/31 | 3,843 | 3,865 | 3,777 | 3,780 | -3.4% | 642,200 | - | -1.38% |
| 07/30 | 3,953 | 3,972 | 3,871 | 3,913 | -1.49% | 478,800 | - | +2.06% |
| 07/29 | 3,905 | 4,008 | 3,893 | 3,972 | +2.03% | 794,700 | - | +3.76% |
| 07/28 | 3,860 | 3,900 | 3,844 | 3,893 | +1.67% | 462,600 | - | +1.91% |
| 07/27 | 3,799 | 3,829 | 3,771 | 3,829 | +1.4% | 388,100 | - | +0.42% |
| 07/24 | 3,752 | 3,801 | 3,716 | 3,776 | +0.03% | 499,500 | - | -0.92% |
| 07/23 | 3,782 | 3,802 | 3,765 | 3,775 | -1.18% | 318,800 | - | -0.89% |
| 07/22 | 3,813 | 3,824 | 3,771 | 3,820 | +0.05% | 449,100 | - | +0.32% |
| 07/21 | 3,818 | 3,886 | 3,811 | 3,818 | -1.27% | 506,200 | - | +0.34% |
| 07/17 | （IR情報）17:00 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 |
| 07/17 | 3,816 | 3,903 | 3,816 | 3,867 | +1.34% | 675,300 | - | +1.63% |
| 07/16 | 3,819 | 3,845 | 3,801 | 3,816 | +0.18% | 415,900 | - | +0.32% |
| 07/15 | 3,842 | 3,852 | 3,801 | 3,809 | -0.76% | 323,300 | - | +0.13% |
| 07/14 | 3,849 | 3,871 | 3,821 | 3,838 | +0.44% | 320,500 | - | +0.84% |
| 07/13 | 3,823 | 3,839 | 3,787 | 3,821 | +0.58% | 375,400 | - | +0.37% |
| 07/10 | 3,808 | 3,816 | 3,751 | 3,799 | -1.35% | 489,200 | - | -0.29% |
| 07/09 | 3,871 | 3,881 | 3,827 | 3,851 | -1.08% | 345,000 | - | +1.13% |
| 07/08 | 3,920 | 3,920 | 3,847 | 3,893 | -0.26% | 350,400 | - | +2.34% |
| 07/07 | （5%ルール）イリュウ商事（36.68%）多田直樹（2.61%） |
| 07/07 | 3,854 | 3,917 | 3,818 | 3,903 | +0.8% | 520,000 | - | +2.82% |
| 07/06 | 3,843 | 3,881 | 3,840 | 3,872 | +1.36% | 511,600 | - | +2.24% |
| 07/03 | 3,840 | 3,863 | 3,809 | 3,820 | +0.79% | 390,600 | - | +1.17% |
| 07/02 | 3,765 | 3,802 | 3,735 | 3,790 | +1.47% | 541,800 | - | +0.58% |
| 07/01 | 3,770 | 3,789 | 3,706 | 3,735 | -1.84% | 433,400 | - | -0.77% |
| 06/30 | 3,833 | 3,851 | 3,776 | 3,805 | -0.73% | 546,600 | - | +1.2% |
| 06/29 | 3,820 | 3,864 | 3,800 | 3,833 | +0.68% | 564,000 | - | +2.13% |
| 06/27 | （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に関するお知らせ |
| 06/26 | 3,820 | 3,833 | 3,775 | 3,807 | +0.4% | 345,400 | - | +1.63% |
| 06/25 | 3,810 | 3,822 | 3,778 | 3,792 | +0.64% | 429,400 | - | +1.31% |
| 06/24 | 3,757 | 3,810 | 3,734 | 3,768 | +0.11% | 597,100 | - | +0.75% |
| 06/23 | 3,713 | 3,785 | 3,696 | 3,764 | +1.37% | 781,900 | - | +0.7% |
| 06/22 | 3,741 | 3,759 | 3,693 | 3,713 | -2.08% | 564,400 | - | -0.7% |
| 06/19 | 3,710 | 3,792 | 3,691 | 3,792 | +1.63% | 1,429,100 | - | +1.39% |
| 06/18 | 3,711 | 3,739 | 3,685 | 3,731 | -0.29% | 525,100 | - | -0.21% |
| 06/17 | 3,769 | 3,798 | 3,731 | 3,742 | -0.27% | 346,600 | - | +0.11% |
| 06/16 | 3,799 | 3,803 | 3,737 | 3,752 | -1.52% | 406,800 | - | +0.37% |
| 06/15 | 3,831 | 3,853 | 3,805 | 3,810 | -0.81% | 354,300 | - | +1.95% |
| 06/12 | 3,829 | 3,844 | 3,794 | 3,841 | +0.39% | 601,600 | - | +2.87% |
| 06/11 | 3,902 | 3,922 | 3,810 | 3,826 | -0.83% | 487,900 | - | +2.57% |
| 06/10 | 3,910 | 3,914 | 3,842 | 3,858 | -0.23% | 632,500 | - | +3.49% |
| 06/09 | 3,887 | 3,914 | 3,838 | 3,867 | -0.21% | 631,800 | - | +3.84% |
| 06/08 | 3,858 | 3,895 | 3,820 | 3,875 | +2.76% | 1,065,800 | - | +4.17% |
| 06/05 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（4.94%） |
| 06/05 | 3,799 | 3,817 | 3,756 | 3,771 | +1.05% | 843,100 | - | +1.43% |
| 06/04 | 3,724 | 3,789 | 3,722 | 3,732 | +0.86% | 795,400 | - | +0.35% |
| 06/03 | 3,630 | 3,706 | 3,615 | 3,700 | +0.9% | 607,600 | - | -0.54% |
| 06/02 | 3,565 | 3,690 | 3,540 | 3,667 | +1.86% | 752,400 | - | -1.5% |
| 06/01 | 3,583 | 3,600 | 3,526 | 3,600 | -0.74% | 1,017,700 | - | -3.51% |
| 05/29 | 3,679 | 3,692 | 3,627 | 3,627 | -1.6% | 841,000 | - | -3.1% |
| 05/28 | 3,679 | 3,710 | 3,638 | 3,686 | +1.32% | 434,800 | - | -1.76% |
| 05/27 | 3,600 | 3,650 | 3,588 | 3,638 | +0.3% | 544,900 | - | -3.19% |
| 05/26 | 3,669 | 3,680 | 3,627 | 3,627 | -1.33% | 461,600 | - | -3.72% |
| 05/25 | 3,712 | 3,715 | 3,659 | 3,676 | -0.97% | 501,900 | - | -2.67% |
| 05/22 | 3,714 | 3,726 | 3,667 | 3,712 | -0.11% | 594,100 | - | -1.9% |
| 05/21 | 3,721 | 3,721 | 3,686 | 3,716 | -0.13% | 498,500 | - | -1.93% |
| 05/20 | 3,799 | 3,799 | 3,703 | 3,721 | -1.64% | 470,100 | - | -1.95% |
| 05/19 | 3,761 | 3,795 | 3,707 | 3,783 | +0.93% | 567,900 | - | -0.53% |
| 05/18 | 3,798 | 3,825 | 3,738 | 3,748 | -0.32% | 528,600 | - | -1.65% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 3,727 | 3,771 | 3,715 | 3,760 | +0.89% | 446,000 | - | -1.57% |
| 05/14 | 3,742 | 3,747 | 3,697 | 3,727 | -0.4% | 473,300 | - | -2.64% |
| 05/13 | 3,717 | 3,770 | 3,717 | 3,742 | +0.75% | 322,500 | - | -2.45% |
| 05/12 | （5%ルール）オービス・インベストメント・マネジメント・リミテ…（6.03%） |
| 05/12 | 3,714 | 3,754 | 3,706 | 3,714 | -0.62% | 366,500 | - | -3.38% |
| 05/11 | 3,750 | 3,786 | 3,715 | 3,737 | -0.03% | 389,100 | - | -3.01% |
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。
