| 2026 |
| 10/02 | 3,105 | 3,125 | 3,085 | 3,100 | -0.64% | 121,500 | - | -2.3% |
| 10/01 | 3,140 | 3,165 | 3,095 | 3,120 | -0.79% | 113,900 | - | -1.67% |
| 09/30 | 3,150 | 3,180 | 3,120 | 3,145 | +0.16% | 113,000 | - | -0.82% |
| 09/29 | 3,175 | 3,200 | 3,120 | 3,140 | -2.64% | 114,100 | - | -0.82% |
| 09/28 | 3,275 | 3,275 | 3,225 | 3,225 | -0.15% | 144,800 | - | +1.96% |
| 09/28 | （空売り報告）Nomura International plc 65,904株（0.13%）-0.71%義務消失 |
| 09/25 | 3,255 | 3,260 | 3,205 | 3,230 | 0% | 106,100 | - | +2.44% |
| 09/24 | 3,260 | 3,295 | 3,230 | 3,230 | -0.31% | 175,700 | - | +2.6% |
| 09/18 | （IR情報）13:00 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の払込完了および一部失権に関するお知らせ |
| 09/18 | 3,270 | 3,280 | 3,230 | 3,240 | -0.92% | 231,900 | - | +3.02% |
| 09/18 | （空売り報告）Nomura International plc 412,634株（0.84%）+0.06% |
| 09/17 | 3,240 | 3,275 | 3,240 | 3,270 | +1.71% | 102,600 | - | +4.11% |
| 09/17 | （空売り報告）Nomura International plc 382,077株（0.78%）-0.03% |
| 09/16 | 3,185 | 3,245 | 3,185 | 3,215 | +0.94% | 73,900 | - | +2.58% |
| 09/15 | 3,165 | 3,195 | 3,135 | 3,185 | +0.95% | 81,500 | - | +1.82% |
| 09/14 | 3,145 | 3,170 | 3,125 | 3,155 | +0.48% | 79,900 | - | +1.09% |
| 09/11 | 3,095 | 3,160 | 3,075 | 3,140 | -0.63% | 165,400 | - | +0.77% |
| 09/10 | 3,150 | 3,185 | 3,125 | 3,160 | -1.56% | 109,600 | - | +1.09% |
| 09/10 | （空売り報告）Nomura International plc 396,000株（0.81%）+0.02% |
| 09/09 | 3,185 | 3,225 | 3,170 | 3,210 | +1.26% | 153,900 | - | +2.26% |
| 09/09 | （空売り報告）Nomura International plc 385,849株（0.79%）-0.04% |
| 09/08 | 3,230 | 3,245 | 3,170 | 3,170 | -1.71% | 148,600 | - | +0.92% |
| 09/07 | 3,175 | 3,245 | 3,165 | 3,225 | +2.87% | 147,200 | - | +2.64% |
| 09/07 | （空売り報告）Nomura International plc 407,829株（0.83%）-0.07% |
| 09/04 | 3,145 | 3,150 | 3,120 | 3,135 | -0.32% | 72,200 | - | -0.25% |
| 09/03 | 3,140 | 3,150 | 3,115 | 3,145 | +0.64% | 69,700 | - | 0% |
| 09/02 | 3,170 | 3,195 | 3,115 | 3,125 | -2.95% | 131,400 | - | -0.64% |
| 09/01 | 3,155 | 3,230 | 3,155 | 3,220 | +0.63% | 167,000 | - | +2.12% |
| 09/01 | （空売り報告）Nomura International plc 439,674株（0.9%）+0.02% |
| 08/31 | 3,100 | 3,200 | 3,080 | 3,200 | +2.56% | 317,600 | - | +1.17% |
| 08/31 | （空売り報告）Nomura International plc 431,197株（0.88%）+0.09% |
| 08/28 | 3,100 | 3,120 | 3,075 | 3,120 | +0.16% | 126,100 | - | -1.67% |
| 08/28 | （空売り報告）Nomura International plc 386,347株（0.79%）-0.01% |
| 08/27 | 3,115 | 3,155 | 3,110 | 3,115 | 0% | 124,900 | - | -2.26% |
| 08/27 | （空売り報告）Nomura International plc 388,909株（0.8%）+0.07% |
| 08/26 | 3,100 | 3,130 | 3,070 | 3,115 | +0.97% | 105,300 | - | -2.69% |
| 08/25 | 3,080 | 3,100 | 3,065 | 3,085 | 0% | 104,700 | - | -4.07% |
| 08/25 | （空売り報告）Nomura International plc 358,108株（0.73%）+0.08% |
| 08/24 | 3,010 | 3,100 | 3,010 | 3,085 | +2.49% | 145,200 | - | -4.46% |
| 08/21 | 3,020 | 3,050 | 2,996 | 3,010 | -1.79% | 136,500 | - | -7.27% |
| 08/21 | （空売り報告）Nomura International plc 316,781株（0.65%）+0.13% |
| 08/20 | 3,010 | 3,070 | 3,005 | 3,065 | +2.85% | 127,200 | - | -6.18% |
| 08/19 | 3,045 | 3,045 | 2,964 | 2,980 | -3.56% | 367,400 | - | -9.2% |
| 08/19 | （空売り報告）Nomura International plc 255,394株（0.52%）新規 |
| 08/18 | 3,195 | 3,205 | 3,085 | 3,090 | -2.37% | 148,700 | - | -6.36% |
| 08/17 | 3,150 | 3,250 | 3,150 | 3,165 | +0.8% | 142,200 | - | -4.67% |
| 08/14 | 3,105 | 3,140 | 3,090 | 3,140 | +1.13% | 115,000 | - | -5.93% |
| 08/13 | 3,095 | 3,115 | 3,060 | 3,105 | +1.97% | 187,100 | - | -7.59% |
| 08/12 | 3,005 | 3,050 | 3,000 | 3,045 | +0.83% | 227,400 | - | -10.2% |
| 08/10 | 3,020 | 3,035 | 2,967 | 3,020 | 0% | 486,700 | - | -11.88% |
| 08/07 | （IR情報）16:30 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 |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,410 | 3,415 | 2,930 | 3,020 | -10.91% | 906,100 | - | -12.67% |
| 08/06 | 3,425 | 3,485 | 3,345 | 3,390 | -2.73% | 197,800 | - | -2.81% |
| 08/05 | 3,300 | 3,500 | 3,275 | 3,485 | +6.57% | 270,800 | - | -0.51% |
| 08/04 | 3,215 | 3,270 | 3,210 | 3,270 | +2.19% | 121,000 | - | -6.94% |
| 08/03 | 3,250 | 3,265 | 3,120 | 3,200 | -1.23% | 178,600 | - | -9.45% |
| 07/31 | 3,270 | 3,340 | 3,225 | 3,240 | +1.25% | 173,600 | - | -8.84% |
| 07/30 | 3,125 | 3,255 | 3,075 | 3,200 | +2.24% | 278,000 | - | -10.36% |
| 07/29 | 3,335 | 3,345 | 3,075 | 3,130 | -6.29% | 471,600 | - | -12.76% |
| 07/28 | 3,400 | 3,415 | 3,315 | 3,340 | -3.19% | 300,000 | - | -7.38% |
| 07/27 | 3,500 | 3,500 | 3,385 | 3,450 | -0.58% | 225,700 | - | -4.56% |
| 07/24 | 3,440 | 3,495 | 3,365 | 3,470 | +0.58% | 153,100 | - | -4.04% |
| 07/23 | 3,495 | 3,510 | 3,425 | 3,450 | -1% | 86,200 | - | -4.64% |
| 07/22 | 3,520 | 3,570 | 3,480 | 3,485 | +0.29% | 118,000 | - | -3.76% |
| 07/21 | 3,420 | 3,500 | 3,365 | 3,475 | +2.06% | 249,700 | - | -4.01% |
| 07/17 | 3,490 | 3,505 | 3,320 | 3,405 | -2.99% | 174,600 | - | -5.99% |
| 07/16 | 3,510 | 3,565 | 3,485 | 3,510 | -0.71% | 116,900 | - | -2.99% |
| 07/15 | 3,490 | 3,565 | 3,450 | 3,535 | +2.46% | 128,400 | - | -2% |
| 07/14 | 3,435 | 3,470 | 3,385 | 3,450 | +0.29% | 111,900 | - | -4.06% |
| 07/13 | 3,565 | 3,580 | 3,415 | 3,440 | -3.91% | 194,200 | - | -4.12% |
| 07/10 | 3,670 | 3,705 | 3,550 | 3,580 | -0.83% | 157,200 | - | 0% |
| 07/09 | 3,635 | 3,665 | 3,590 | 3,610 | -2.56% | 144,300 | - | +1.15% |
| 07/08 | 3,810 | 3,875 | 3,695 | 3,705 | -4.26% | 144,800 | - | +4.28% |
| 07/07 | 3,950 | 3,990 | 3,835 | 3,870 | -1.65% | 198,100 | - | +9.54% |
| 07/06 | 3,835 | 3,955 | 3,835 | 3,935 | +3.55% | 208,000 | - | +12.17% |
| 07/03 | 3,780 | 3,815 | 3,745 | 3,800 | +0.53% | 119,700 | - | +9.16% |
| 07/02 | 3,750 | 3,830 | 3,705 | 3,780 | +0.27% | 145,400 | - | +9.09% |
| 07/01 | （IR情報）11:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 07/01 | （IR情報）10:00 執行役員の異動に関するお知らせ |
| 07/01 | 3,770 | 3,860 | 3,750 | 3,770 | +0.53% | 159,200 | - | +9.28% |
| 06/30 | 3,790 | 3,790 | 3,695 | 3,750 | -0.53% | 134,600 | - | +9.23% |
| 06/29 | 3,740 | 3,785 | 3,695 | 3,770 | +1.62% | 225,200 | - | +10.11% |
| 06/26 | （IR情報）15:30 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 |
| 06/26 | 3,685 | 3,750 | 3,655 | 3,710 | +2.2% | 159,800 | - | +8.96% |
| 06/25 | 3,725 | 3,725 | 3,560 | 3,630 | -0.82% | 152,500 | - | +7.27% |
| 06/24 | 3,560 | 3,700 | 3,560 | 3,660 | +2.66% | 235,300 | - | +8.73% |
| 06/23 | 3,600 | 3,670 | 3,550 | 3,565 | 0% | 240,800 | - | +6.45% |
| 06/22 | 3,470 | 3,580 | 3,450 | 3,565 | +2.3% | 98,300 | - | +6.7% |
| 06/19 | 3,530 | 3,600 | 3,445 | 3,485 | -1.13% | 145,900 | - | +4.56% |
| 06/18 | 3,550 | 3,585 | 3,510 | 3,525 | +0.28% | 128,200 | - | +5.7% |
| 06/17 | 3,490 | 3,535 | 3,480 | 3,515 | +1.59% | 98,600 | - | +5.4% |
| 06/16 | 3,550 | 3,550 | 3,425 | 3,460 | -1.98% | 118,400 | - | +3.44% |
| 06/15 | 3,365 | 3,550 | 3,350 | 3,530 | +7.13% | 194,200 | - | +5.18% |
| 06/12 | 3,295 | 3,330 | 3,255 | 3,295 | +1.38% | 125,600 | - | -1.99% |
| 06/11 | 3,200 | 3,250 | 3,140 | 3,250 | +0.15% | 132,700 | - | -3.65% |
| 06/10 | 3,230 | 3,300 | 3,190 | 3,245 | -0.46% | 133,400 | - | -4.22% |
| 06/09 | 3,230 | 3,285 | 3,230 | 3,260 | +1.09% | 158,800 | - | -4.17% |
| 06/08 | 3,175 | 3,230 | 3,145 | 3,225 | -2.71% | 194,700 | - | -5.54% |
| 06/05 | 3,240 | 3,320 | 3,215 | 3,315 | +3.11% | 106,000 | - | -3.35% |
| 06/04 | 3,200 | 3,265 | 3,190 | 3,215 | +0.47% | 150,900 | - | -6.38% |
| 06/03 | 3,255 | 3,275 | 3,200 | 3,200 | -1.69% | 126,800 | - | -7% |
| 06/02 | 3,205 | 3,270 | 3,115 | 3,255 | +0.46% | 208,900 | - | -5.65% |
| 06/01 | 3,420 | 3,430 | 3,225 | 3,240 | -5.26% | 267,700 | - | -6.17% |
| 05/29 | 3,365 | 3,505 | 3,320 | 3,420 | +0.74% | 299,700 | - | -1.16% |
| 05/28 | 3,355 | 3,470 | 3,345 | 3,395 | +1.8% | 211,000 | - | -1.91% |
| 05/27 | 3,545 | 3,565 | 3,335 | 3,335 | -5.39% | 230,900 | - | -3.75% |
| 05/26 | 3,330 | 3,550 | 3,270 | 3,525 | +6.82% | 270,700 | - | +1.47% |
| 05/25 | 3,245 | 3,325 | 3,225 | 3,300 | +3.13% | 147,300 | - | -4.9% |
| 05/22 | 3,200 | 3,225 | 3,155 | 3,200 | +0.95% | 189,400 | - | -8.13% |
| 05/21 | 3,280 | 3,280 | 3,150 | 3,170 | -2.01% | 223,800 | - | -9.51% |
| 05/20 | 3,300 | 3,305 | 3,180 | 3,235 | -3.86% | 213,400 | - | -8.36% |
| 05/19 | 3,435 | 3,475 | 3,340 | 3,365 | 0% | 216,300 | - | -5.29% |
| 05/18 | 3,475 | 3,475 | 3,260 | 3,365 | -4.67% | 328,000 | - | -5.74% |
| 05/15 | 3,585 | 3,690 | 3,475 | 3,530 | -0.28% | 235,700 | - | -1.26% |
| 05/14 | 3,645 | 3,690 | 3,540 | 3,540 | -5.6% | 313,100 | - | -0.84% |
| 05/13 | （IR情報）15:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）13:00 中期経営計画「SNK Vision 2030 Phase3」の策定について |
| 05/13 | 3,750 | 3,900 | 3,625 | 3,750 | 0% | 530,500 | - | +5.22% |
| 05/12 | 3,705 | 3,820 | 3,705 | 3,750 | +2.46% | 231,900 | - | +5.63% |
| 05/11 | 3,640 | 3,705 | 3,620 | 3,660 | +2.09% | 209,600 | - | +3.42% |
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。
