| 2026 |
| 03/06 | 2,011 | 2,032 | 1,953 | 1,981 | -2.27% | 29,700 | 138億1826万 | -0.35% |
| 03/05 | 1,962 | 2,053 | 1,961 | 2,027 | +10.04% | 58,600 | 141億3913万 | +2.06% |
| 03/04 | 1,961 | 2,000 | 1,825 | 1,842 | -10.19% | 142,600 | 128億4868万 | -7.11% |
| 03/03 | 2,080 | 2,118 | 2,024 | 2,051 | -3.25% | 45,900 | 143億654万 | +3.22% |
| 03/02 | （IR情報）15:30 神戸事業所開設のお知らせ |
| 03/02 | 2,121 | 2,146 | 2,052 | 2,120 | -2.35% | 87,400 | 147億8784万 | +6.8% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,100株（1.24%）-0.1% |
| 02/27 | 2,064 | 2,195 | 2,048 | 2,171 | +3.83% | 49,900 | 151億4359万 | +9.7% |
| 02/26 | 1,976 | 2,122 | 1,976 | 2,091 | +6.14% | 92,900 | 145億8556万 | +6.14% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,700株（1.34%）-0.07% |
| 02/25 | 2,033 | 2,033 | 1,969 | 1,970 | -2.28% | 36,500 | 137億4153万 | +0.41% |
| 02/24 | 2,002 | 2,020 | 1,971 | 2,016 | +0.45% | 38,600 | 140億6240万 | +2.7% |
| 02/20 | 2,025 | 2,025 | 1,982 | 2,007 | -1.18% | 18,300 | 139億9962万 | +2.5% |
| 02/19 | 2,050 | 2,055 | 2,008 | 2,031 | -0.59% | 21,700 | 141億6703万 | +4.26% |
| 02/18 | 2,018 | 2,043 | 1,996 | 2,043 | +1.24% | 30,600 | 142億5074万 | +6.19% |
| 02/17 | 1,993 | 2,027 | 1,964 | 2,018 | +1.51% | 36,000 | 140億7635万 | +6.15% |
| 02/16 | 1,987 | 2,004 | 1,953 | 1,988 | +0.71% | 26,500 | 138億6709万 | +5.86% |
| 02/13 | 1,985 | 1,996 | 1,928 | 1,974 | -2.03% | 38,400 | 137億6943万 | +6.36% |
| 02/12 | 2,019 | 2,031 | 1,976 | 2,015 | -0.74% | 48,200 | 140億5543万 | +9.69% |
| 02/10 | 2,005 | 2,054 | 2,005 | 2,030 | +1.5% | 47,600 | 141億6006万 | +11.72% |
| 02/09 | 1,961 | 2,016 | 1,951 | 2,000 | +5.26% | 67,400 | 139億5080万 | +11.36% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 30,400株（0.43%）-0.15%義務消失 |
| 02/06 | 1,907 | 1,923 | 1,864 | 1,900 | -2.21% | 93,400 | 132億5326万 | +7.04% |
| 02/05 | 1,977 | 1,978 | 1,910 | 1,943 | -0.97% | 47,000 | 135億5320万 | +10.4% |
| 02/04 | 1,950 | 1,994 | 1,930 | 1,962 | +0.51% | 54,000 | 136億8573万 | +12.5% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 40,900株（0.58%）-0.06% |
| 02/03 | 1,863 | 1,964 | 1,863 | 1,952 | +5.06% | 62,700 | 136億1598万 | +13.03% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,800株（1.41%）+0.1% |
| 02/02 | 1,869 | 1,930 | 1,841 | 1,858 | +1.2% | 73,100 | 129億6029万 | +8.72% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 45,200株（0.64%）-0.12% |
| 01/30 | 1,857 | 1,875 | 1,811 | 1,836 | -1.87% | 98,600 | 128億683万 | +8.45% |
| 01/29 | 1,968 | 1,968 | 1,862 | 1,871 | -2.96% | 79,400 | 130億5097万 | +11.5% |
| 01/28 | 1,947 | 1,951 | 1,900 | 1,928 | -1.68% | 62,700 | 134億4857万 | +15.87% |
| 01/27 | 1,927 | 1,978 | 1,904 | 1,961 | +1.76% | 42,500 | 136億7875万 | +18.99% |
| 01/26 | 1,980 | 2,005 | 1,924 | 1,927 | -4.32% | 49,200 | 134億4159万 | +18% |
| 01/23 | 1,975 | 2,016 | 1,932 | 2,014 | +2.23% | 69,200 | 140億4845万 | +24.55% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 53,400株（0.76%）-0.05% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,400株（1.31%）+0.13% |
| 01/22 | 1,935 | 1,979 | 1,922 | 1,970 | +1.81% | 53,500 | 137億4153万 | +23.59% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 56,600株（0.81%）+0.1% |
| 01/21 | 1,859 | 1,992 | 1,856 | 1,935 | +1.9% | 142,000 | 134億9739万 | +23.09% |
| 01/20 | 1,978 | 1,978 | 1,899 | 1,899 | -5.05% | 115,100 | 132億4628万 | +22.6% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 49,600株（0.71%）+0.02% |
| 01/19 | 1,930 | 2,057 | 1,900 | 2,000 | +5.26% | 300,100 | 139億5080万 | +30.8% |
| 01/16 | （IR情報）10:10 和歌山県那智勝浦町でネイチャーポジティブ実現へ 官民連携による協定を締結 |
| 01/16 | 1,941 | 1,999 | 1,864 | 1,900 | +9.13% | 365,900 | 132億5326万 | +26.33% |
| 01/15 | 1,737 | 1,741 | 1,730 | 1,741 | +20.82% | 199,900 | 121億691万 | +17.32% |
| 01/14 | （IR情報）17:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,464 | 1,476 | 1,436 | 1,441 | -1.3% | 80,200 | 100億2071万 | -1.91% |
| 01/13 | 1,441 | 1,483 | 1,416 | 1,460 | +1.32% | 67,600 | 101億5284万 | -0.48% |
| 01/09 | 1,442 | 1,462 | 1,418 | 1,441 | -0.55% | 44,600 | 100億2071万 | -1.57% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,700株（1.18%）+0.09% |
| 01/08 | 1,490 | 1,500 | 1,435 | 1,449 | -2.82% | 68,700 | 100億7634万 | -0.96% |
| 01/07 | 1,521 | 1,547 | 1,480 | 1,491 | -2.04% | 47,600 | 103億6841万 | +1.91% |
| 01/06 | 1,510 | 1,545 | 1,510 | 1,522 | +2.22% | 33,600 | 105億8398万 | +4.03% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 48,500株（0.69%）-0.08% |
| 01/05 | （IR情報）15:30 「グリーン円定期預金」への預け入れを実施 |
| 01/05 | 1,519 | 1,519 | 1,480 | 1,489 | -0.13% | 30,700 | 103億5450万 | +1.99% |
| 2025 |
| 12/30 | 1,520 | 1,520 | 1,488 | 1,491 | -1.26% | 17,600 | 103億6841万 | +2.12% |
| 12/29 | 1,541 | 1,545 | 1,503 | 1,510 | -2.01% | 32,100 | 105億54万 | +3.5% |
| 12/26 | 1,541 | 1,557 | 1,527 | 1,541 | +0.26% | 19,100 | 107億1611万 | +5.84% |
| 12/25 | 1,525 | 1,549 | 1,518 | 1,537 | +1.92% | 30,200 | 106億8829万 | +6% |
| 12/24 | 1,479 | 1,529 | 1,476 | 1,508 | +2.59% | 30,800 | 104億8663万 | +4.5% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 53,900株（0.77%）-0.04% |
| 12/23 | 1,465 | 1,505 | 1,461 | 1,470 | +0.41% | 22,400 | 102億2238万 | +2.23% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,400株（1.09%）-0.08% |
| 12/22 | （IR情報）15:30 ベトナム国ドンナイ工科大学および日本語学校と三者協定を締結 |
| 12/22 | 1,508 | 1,508 | 1,461 | 1,464 | -2.66% | 56,000 | 101億8065万 | +1.88% |
| 12/19 | 1,531 | 1,553 | 1,487 | 1,504 | -1.76% | 66,300 | 104億5881万 | +4.74% |
| 12/18 | 1,441 | 1,566 | 1,421 | 1,531 | -3.65% | 148,500 | 106億4657万 | +6.76% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 56,900株（0.81%）+0.05% |
| 12/17 | （IR情報）15:30 個人投資家向け「Kabu Berry Lab IRセミナー」動画公開 |
| 12/17 | 1,542 | 1,596 | 1,537 | 1,589 | +3.79% | 91,400 | 110億4990万 | +11.2% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 53,500株（0.76%）+0.25% |
| 12/16 | 1,448 | 1,565 | 1,435 | 1,531 | +5.73% | 137,500 | 106億4657万 | +7.82% |
| 12/15 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 12/15 | 1,416 | 1,450 | 1,400 | 1,448 | +2.7% | 28,900 | 100億6939万 | +2.48% |
| 12/12 | 1,370 | 1,418 | 1,370 | 1,410 | +3.45% | 22,400 | 98億514万 | +0.21% |
| 12/11 | 1,417 | 1,417 | 1,363 | 1,363 | -1.73% | 43,600 | 94億7830万 | -2.57% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 35,700株（0.51%）-0.18% |
| 12/10 | 1,381 | 1,412 | 1,376 | 1,387 | +1.17% | 35,700 | 96億4519万 | -0.5% |
| 12/09 | （IR情報）15:30 令和7年度第二航路海底トンネル太陽光発電設備設置工事受注のお知らせ |
| 12/09 | 1,409 | 1,409 | 1,325 | 1,371 | -2.7% | 41,500 | 95億3393万 | -1.22% |
| 12/08 | 1,389 | 1,414 | 1,389 | 1,409 | +2.47% | 14,100 | 97億9818万 | +1.73% |
| 12/05 | （IR情報）15:30 個人投資家向け「Kabu Berry Lab IRセミナー」登壇のお知らせ |
| 12/05 | 1,392 | 1,450 | 1,375 | 1,375 | 0% | 46,100 | 95億6175万 | -0.43% |
| 12/04 | 1,386 | 1,386 | 1,361 | 1,375 | -1.57% | 30,500 | 95億6175万 | -0.15% |
| 12/03 | 1,414 | 1,423 | 1,375 | 1,397 | -1.83% | 35,500 | 97億1473万 | +1.82% |
| 12/02 | 1,450 | 1,450 | 1,410 | 1,423 | -1.86% | 37,500 | 98億9554万 | +4.17% |
| 12/01 | 1,490 | 1,494 | 1,450 | 1,450 | -1.49% | 28,400 | 100億8330万 | +6.62% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 48,600株（0.69%）-0.03% |
| 11/28 | 1,455 | 1,480 | 1,455 | 1,472 | +0.68% | 20,300 | 102億3628万 | +8.88% |
| 11/27 | 1,478 | 1,482 | 1,451 | 1,462 | -0.95% | 30,000 | 101億6674万 | +8.94% |
| 11/26 | 1,490 | 1,499 | 1,463 | 1,476 | -0.2% | 49,600 | 102億6410万 | +10.81% |
| 11/25 | 1,430 | 1,502 | 1,430 | 1,479 | +3.94% | 76,800 | 102億8496万 | +11.96% |
| 11/21 | 1,387 | 1,424 | 1,343 | 1,423 | +1.14% | 66,500 | 98億9554万 | +8.71% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 50,400株（0.72%）+0.04% |
| 11/20 | 1,375 | 1,420 | 1,375 | 1,407 | +3.38% | 46,200 | 97億8427万 | +8.23% |
| 11/19 | 1,387 | 1,410 | 1,361 | 1,361 | -0.66% | 39,200 | 94億6439万 | +5.26% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 47,700株（0.68%）-0.02% |
| 11/18 | 1,459 | 1,468 | 1,370 | 1,370 | -5.19% | 95,900 | 95億2698万 | +6.45% |
| 11/18 | （空売り報告）モルガン・スタンレーMUFG証券 48,800株（0.7%）-0.1% |
| 11/17 | 1,475 | 1,480 | 1,430 | 1,445 | -0.62% | 69,800 | 100億4853万 | +12.8% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 56,000株（0.8%）-0.28% |
| 11/14 | 1,453 | 1,461 | 1,414 | 1,454 | +0.28% | 72,800 | 101億1111万 | +14.49% |
| 11/13 | 1,408 | 1,450 | 1,400 | 1,450 | +2.98% | 42,200 | 100億8330万 | +15.26% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 75,600株（1.08%）-0.06% |
| 11/12 | 1,369 | 1,420 | 1,359 | 1,408 | +3.07% | 59,900 | 97億9123万 | +13.09% |
| 11/11 | 1,336 | 1,376 | 1,282 | 1,366 | +1.34% | 81,200 | 94億9916万 | +10.7% |
| 11/10 | 1,305 | 1,348 | 1,301 | 1,348 | +4.25% | 90,200 | 93億7399万 | +9.77% |
| 11/07 | 1,212 | 1,298 | 1,212 | 1,293 | +6.16% | 67,700 | 89億9152万 | +5.9% |
| 11/06 | 1,227 | 1,239 | 1,200 | 1,218 | -0.81% | 17,800 | 84億6997万 | +0.08% |
| 11/05 | 1,211 | 1,232 | 1,171 | 1,228 | 0% | 89,600 | 85億3951万 | +0.74% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 79,500株（1.14%）-0.07% |
| 11/04 | 1,314 | 1,318 | 1,223 | 1,228 | -6.54% | 87,700 | 85億3951万 | +0.74% |
| 10/31 | 1,286 | 1,327 | 1,266 | 1,314 | +1.55% | 66,200 | 91億3755万 | +7.62% |
| 10/30 | 1,311 | 1,320 | 1,277 | 1,294 | -0.08% | 79,300 | 89億9847万 | +6.15% |
| 10/29 | 1,248 | 1,314 | 1,248 | 1,295 | +4.77% | 140,800 | 90億543万 | +6.23% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 84,200株（1.21%）+0.03% |
| 10/28 | 1,255 | 1,280 | 1,235 | 1,236 | -1.9% | 51,700 | 85億9514万 | +1.39% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 82,500株（1.18%）-0.09% |
| 10/27 | 1,260 | 1,269 | 1,246 | 1,260 | +0.72% | 35,100 | 87億6204万 | +3.11% |
| 10/24 | （IR情報）15:30 役員の異動に関するお知らせ |
| 10/24 | （IR情報）15:30 定時株主総会決議ご通知の郵送廃止及び株主通信廃止のお知らせ |
| 10/24 | 1,258 | 1,259 | 1,232 | 1,251 | -0.48% | 33,600 | 86億9945万 | +2.12% |
| 10/23 | 1,237 | 1,260 | 1,218 | 1,257 | +1.62% | 40,500 | 87億4117万 | +2.28% |
| 10/22 | 1,202 | 1,242 | 1,201 | 1,237 | +2.91% | 47,300 | 86億209万 | +0.24% |
| 10/22 | （空売り報告）モルガン・スタンレーMUFG証券 88,900株（1.27%）-0.07% |
| 10/21 | （IR情報）15:30 2025年8月期決算説明会資料 |
| 10/21 | （IR情報）15:30 JESCO SUGAYA社での「外国人社員 交通安全・生活指導講習」が上毛新聞に掲載されました |
| 10/21 | 1,192 | 1,202 | 1,168 | 1,202 | +0.67% | 46,300 | 83億5870万 | -2.99% |
| 10/20 | 1,195 | 1,203 | 1,178 | 1,194 | +1.62% | 34,700 | 83億307万 | -4.17% |
| 10/17 | 1,212 | 1,212 | 1,169 | 1,175 | -3.61% | 62,200 | 81億7095万 | -6.08% |
| 10/16 | 1,224 | 1,239 | 1,203 | 1,219 | +0.16% | 69,600 | 84億7692万 | -2.87% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,000株（1.17%）-0.03% |
| 10/15 | 1,200 | 1,225 | 1,180 | 1,217 | +0.66% | 84,900 | 84億6301万 | -3.18% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 93,700株（1.34%）-0.08% |
| 10/14 | 1,101 | 1,234 | 1,101 | 1,209 | -0.9% | 356,200 | 84億738万 | -3.9% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 98,900株（1.42%）+0.04% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 19,900株（0.28%）-0.47%義務消失 |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,500株（1.2%）+0.02% |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/10 | 1,210 | 1,230 | 1,181 | 1,220 | +3.39% | 256,700 | 84億8388万 | -2.94% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 96,000株（1.38%）+0.66% |
| 10/09 | 1,179 | 1,181 | 1,152 | 1,180 | +2.61% | 98,000 | 82億572万 | -5.83% |
| 10/09 | （空売り報告）Barclays Capital Securities Ltd 52,600株（0.75%）+0.09% |
| 10/08 | 1,125 | 1,152 | 1,120 | 1,150 | +2.68% | 72,200 | 79億9710万 | -7.93% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 45,900株（0.66%）+0.11% |
| 10/07 | 1,145 | 1,147 | 1,104 | 1,120 | -2.18% | 108,200 | 77億8848万 | -10.04% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 50,600株（0.72%）+0.06% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 46,200株（0.66%）-0.06% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,200株（1.18%）+0.23% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 50,300株（0.72%）+0.03% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 38,900株（0.55%）再IN |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,400株（0.95%）+0.11% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,500株（0.84%）+0.18% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,300株（0.66%）再IN |
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。
