| 2026 |
| 03/06 | 1,430 | 1,430 | 1,400 | 1,424 | -2.33% | 3,300 | 48億1081万 | +0.35% |
| 03/05 | 1,434 | 1,465 | 1,434 | 1,458 | +6.11% | 5,500 | 49億2567万 | +2.75% |
| 03/04 | 1,396 | 1,420 | 1,374 | 1,374 | -3.65% | 3,500 | 46億4189万 | -3.17% |
| 03/03 | 1,427 | 1,445 | 1,426 | 1,426 | -0.28% | 2,500 | 48億1756万 | +0.28% |
| 03/02 | 1,439 | 1,450 | 1,421 | 1,430 | -1.72% | 2,100 | 48億3108万 | +0.21% |
| 02/27 | 1,477 | 1,477 | 1,431 | 1,455 | -1.56% | 6,200 | 49億1554万 | +1.68% |
| 02/26 | 1,374 | 1,480 | 1,370 | 1,478 | +7.1% | 10,300 | 49億9324万 | +3.07% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 16,700株（0.49%）-0.02%義務消失 |
| 02/25 | 1,398 | 1,398 | 1,360 | 1,380 | -1.29% | 5,400 | 46億6216万 | -3.97% |
| 02/24 | 1,420 | 1,420 | 1,378 | 1,398 | -1.83% | 6,700 | 47億2297万 | -3.32% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 17,400株（0.51%）再IN |
| 02/20 | 1,421 | 1,438 | 1,420 | 1,424 | +0.21% | 3,500 | 48億1081万 | -1.86% |
| 02/19 | （IR情報）16:00 子会社の設立に関するお知らせ |
| 02/19 | 1,409 | 1,435 | 1,409 | 1,421 | -0.63% | 9,100 | 48億67万 | -2.34% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 16,200株（0.47%）-0.12%義務消失 |
| 02/18 | 1,396 | 1,449 | 1,393 | 1,430 | +4.3% | 10,800 | 48億3108万 | -2.59% |
| 02/17 | 1,395 | 1,395 | 1,370 | 1,371 | -0.94% | 6,200 | 46億3175万 | -7.49% |
| 02/16 | 1,420 | 1,420 | 1,383 | 1,384 | -0.43% | 2,100 | 46億7567万 | -7.49% |
| 02/13 | 1,425 | 1,425 | 1,390 | 1,390 | -3.07% | 5,200 | 46億9594万 | -7.95% |
| 02/12 | 1,429 | 1,442 | 1,427 | 1,434 | -0.97% | 7,300 | 48億4459万 | -5.78% |
| 02/10 | 1,420 | 1,469 | 1,420 | 1,448 | +1.97% | 5,400 | 48億9189万 | -5.48% |
| 02/09 | 1,492 | 1,492 | 1,420 | 1,420 | -3.6% | 11,100 | 47億9729万 | -7.91% |
| 02/06 | 1,444 | 1,480 | 1,444 | 1,473 | -0.07% | 4,600 | 49億7635万 | -5.21% |
| 02/05 | 1,414 | 1,474 | 1,407 | 1,474 | +6.5% | 16,700 | 49億7973万 | -5.75% |
| 02/04 | 1,380 | 1,414 | 1,380 | 1,384 | -0.14% | 7,700 | 46億7567万 | -12.07% |
| 02/03 | 1,427 | 1,427 | 1,376 | 1,386 | -2.33% | 15,000 | 46億8243万 | -12.67% |
| 02/02 | 1,401 | 1,426 | 1,401 | 1,419 | +1.36% | 2,800 | 47億9392万 | -11.26% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 20,200株（0.59%）-0.01% |
| 01/30 | （IR情報）16:00 2026年8月期第1四半期決算Q&A集 |
| 01/30 | 1,432 | 1,432 | 1,400 | 1,400 | -0.14% | 2,600 | 47億2973万 | -13.04% |
| 01/29 | 1,452 | 1,452 | 1,391 | 1,402 | -1.41% | 10,500 | 47億3648万 | -13.4% |
| 01/28 | 1,440 | 1,441 | 1,403 | 1,422 | -1.39% | 14,600 | 48億405万 | -12.76% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 20,300株（0.6%）+0.05% |
| 01/27 | 1,465 | 1,476 | 1,430 | 1,442 | -1.9% | 16,800 | 48億7162万 | -12.07% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 18,900株（0.55%）再IN |
| 01/26 | 1,520 | 1,520 | 1,456 | 1,470 | -4.11% | 30,900 | 49億6621万 | -10.96% |
| 01/23 | 1,540 | 1,547 | 1,532 | 1,533 | +0.13% | 5,500 | 51億7905万 | -7.65% |
| 01/22 | 1,539 | 1,555 | 1,520 | 1,531 | +0.07% | 6,200 | 51億7229万 | -8.27% |
| 01/21 | 1,558 | 1,558 | 1,526 | 1,530 | -1.8% | 8,700 | 51億6892万 | -8.82% |
| 01/20 | 1,599 | 1,599 | 1,546 | 1,558 | -2.32% | 23,800 | 52億6351万 | -7.65% |
| 01/19 | 1,535 | 1,595 | 1,524 | 1,595 | +3.91% | 35,400 | 53億8851万 | -5.9% |
| 01/16 | 1,540 | 1,551 | 1,490 | 1,535 | +0.26% | 34,100 | 51億8581万 | -9.86% |
| 01/15 | 1,510 | 1,564 | 1,506 | 1,531 | -11.5% | 127,400 | 51億7229万 | -10.62% |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信(日本基準)(連結) |
| 01/14 | 1,793 | 1,793 | 1,722 | 1,730 | -2.59% | 10,000 | 58億4459万 | +0.17% |
| 01/13 | 1,767 | 1,796 | 1,757 | 1,776 | +1.83% | 16,100 | 60億 | +2.42% |
| 01/09 | 1,725 | 1,744 | 1,699 | 1,744 | +1.16% | 5,500 | 58億9189万 | +0.35% |
| 01/08 | 1,723 | 1,724 | 1,683 | 1,724 | +1.71% | 9,300 | 58億2432万 | -1.15% |
| 01/07 | 1,690 | 1,717 | 1,682 | 1,695 | +0.3% | 5,100 | 57億2635万 | -3.25% |
| 01/06 | 1,700 | 1,720 | 1,685 | 1,690 | -0.41% | 11,100 | 57億946万 | -4.09% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,800株（0.49%）-0.1%義務消失 |
| 01/05 | 1,723 | 1,723 | 1,677 | 1,697 | -1.28% | 16,400 | 57億3311万 | -3.91% |
| 2025 |
| 12/30 | 1,704 | 1,747 | 1,690 | 1,719 | +0.17% | 12,200 | 58億743万 | -2.88% |
| 12/29 | 1,700 | 1,716 | 1,654 | 1,716 | -0.17% | 12,100 | 57億9730万 | -3.11% |
| 12/26 | 1,696 | 1,723 | 1,691 | 1,719 | +0.35% | 14,400 | 58億743万 | -2.94% |
| 12/25 | 1,696 | 1,728 | 1,686 | 1,713 | +1.54% | 12,600 | 57億8716万 | -3.33% |
| 12/24 | 1,694 | 1,722 | 1,675 | 1,687 | -0.59% | 9,800 | 56億9932万 | -4.85% |
| 12/23 | 1,638 | 1,697 | 1,638 | 1,697 | +4.75% | 20,400 | 57億3311万 | -4.56% |
| 12/22 | 1,695 | 1,698 | 1,620 | 1,620 | -3.63% | 20,500 | 54億7167万 | -9.19% |
| 12/19 | （5%ルール）三井住友DSアセットマネジメント（5%） |
| 12/19 | 1,660 | 1,699 | 1,640 | 1,681 | +0.66% | 13,800 | 56億7771万 | -6.19% |
| 12/18 | 1,672 | 1,705 | 1,668 | 1,670 | -2% | 13,600 | 56億4055万 | -7.12% |
| 12/17 | 1,716 | 1,716 | 1,665 | 1,704 | -0.7% | 11,500 | 57億5539万 | -5.6% |
| 12/16 | 1,741 | 1,741 | 1,716 | 1,716 | -1.77% | 8,600 | 57億9592万 | -5.14% |
| 12/15 | 1,733 | 1,768 | 1,733 | 1,747 | -0.29% | 6,600 | 59億63万 | -3.69% |
| 12/12 | 1,755 | 1,772 | 1,752 | 1,752 | -0.96% | 4,200 | 59億1752万 | -3.63% |
| 12/11 | 1,756 | 1,782 | 1,752 | 1,769 | +0.74% | 5,400 | 59億7493万 | -2.86% |
| 12/10 | 1,760 | 1,800 | 1,756 | 1,756 | -1.4% | 12,200 | 59億3103万 | -3.73% |
| 12/09 | 1,790 | 1,809 | 1,757 | 1,781 | -0.5% | 13,100 | 60億1546万 | -2.41% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,200株（0.59%）-0.07% |
| 12/08 | 1,872 | 1,891 | 1,784 | 1,790 | -5.29% | 12,700 | 60億4586万 | -2.03% |
| 12/05 | 1,920 | 1,930 | 1,877 | 1,890 | -0.11% | 9,200 | 63億8362万 | +3.34% |
| 12/04 | 1,874 | 1,901 | 1,862 | 1,892 | +0.96% | 6,400 | 63億9038万 | +3.73% |
| 12/03 | 1,895 | 1,904 | 1,852 | 1,874 | -1.11% | 5,600 | 63億2958万 | +3.02% |
| 12/02 | 1,891 | 1,923 | 1,856 | 1,895 | -1.76% | 13,300 | 64億51万 | +4.24% |
| 12/01 | 1,936 | 1,937 | 1,883 | 1,929 | -0.72% | 18,300 | 65億1535万 | +6.34% |
| 11/28 | （IR情報）16:00 支配株主等に関する事項について |
| 11/28 | 1,818 | 1,943 | 1,816 | 1,943 | +7.94% | 24,300 | 65億6263万 | +7.35% |
| 11/27 | （IR情報）17:00 役員人事に関するお知らせ |
| 11/27 | 1,765 | 1,800 | 1,760 | 1,800 | +1.24% | 3,800 | 60億7964万 | -0.28% |
| 11/26 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 11/26 | 1,750 | 1,794 | 1,750 | 1,778 | +1.89% | 8,100 | 60億533万 | -1.6% |
| 11/25 | 1,731 | 1,759 | 1,731 | 1,745 | +0.98% | 6,200 | 58億9387万 | -3.59% |
| 11/21 | 1,720 | 1,744 | 1,712 | 1,728 | -0.75% | 5,800 | 58億3645万 | -4.74% |
| 11/20 | 1,763 | 1,778 | 1,741 | 1,741 | -0.11% | 11,000 | 58億5087万 | -4.39% |
| 11/19 | 1,813 | 1,814 | 1,700 | 1,743 | -3.86% | 41,500 | 58億5759万 | -5.07% |
| 11/18 | 1,844 | 1,859 | 1,800 | 1,813 | -2.11% | 8,600 | 60億9284万 | -2% |
| 11/17 | 1,800 | 1,860 | 1,793 | 1,852 | +1.98% | 13,600 | 62億2390万 | -0.48% |
| 11/14 | 1,810 | 1,840 | 1,800 | 1,816 | -0.77% | 7,600 | 61億292万 | -2.94% |
| 11/13 | 1,847 | 1,847 | 1,830 | 1,830 | -0.49% | 6,100 | 61億4997万 | -2.87% |
| 11/12 | 1,820 | 1,850 | 1,820 | 1,839 | +1.71% | 8,900 | 61億8021万 | -2.96% |
| 11/11 | 1,837 | 1,848 | 1,803 | 1,808 | -2.11% | 7,600 | 60億7603万 | -5.29% |
| 11/10 | 1,864 | 1,864 | 1,832 | 1,847 | +0.54% | 10,600 | 62億710万 | -3.8% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 16,300株（0.48%）-0.09%義務消失 |
| 11/07 | 1,807 | 1,845 | 1,806 | 1,837 | -0.11% | 8,800 | 61億7349万 | -4.87% |
| 11/06 | 1,803 | 1,840 | 1,800 | 1,839 | +0.93% | 11,100 | 61億8021万 | -5.35% |
| 11/05 | 1,781 | 1,830 | 1,758 | 1,822 | +1.45% | 16,800 | 61億2308万 | -6.99% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 19,200株（0.57%）-0.05% |
| 11/04 | （IR情報）17:00 2025年8月期通期決算Q&A集 |
| 11/04 | 1,837 | 1,837 | 1,796 | 1,796 | -1.8% | 14,500 | 60億3570万 | -9.02% |
| 10/31 | 1,834 | 1,841 | 1,817 | 1,829 | -0.65% | 13,700 | 61億4661万 | -8.04% |
| 10/30 | 1,799 | 1,848 | 1,763 | 1,841 | +4.01% | 24,200 | 61億8693万 | -8% |
| 10/29 | 1,787 | 1,788 | 1,727 | 1,770 | 0% | 18,800 | 59億4833万 | -12.2% |
| 10/28 | 1,840 | 1,855 | 1,770 | 1,770 | -3.49% | 8,900 | 59億4833万 | -13.06% |
| 10/27 | 1,811 | 1,836 | 1,809 | 1,834 | +1.33% | 10,800 | 61億6341万 | -10.84% |
| 10/24 | 1,852 | 1,852 | 1,810 | 1,810 | -0.44% | 5,600 | 60億8275万 | -12.94% |
| 10/23 | 1,832 | 1,858 | 1,807 | 1,818 | -0.55% | 9,600 | 61億964万 | -13.55% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 20,900株（0.62%）+0.03% |
| 10/22 | 1,833 | 1,868 | 1,820 | 1,828 | -0.16% | 11,800 | 61億4324万 | -14.14% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 20,100株（0.59%）-0.02% |
| 10/21 | 1,854 | 1,870 | 1,827 | 1,831 | -1.13% | 16,300 | 61億4014万 | -15.07% |
| 10/20 | 1,850 | 1,937 | 1,850 | 1,852 | +0.43% | 20,300 | 62億1057万 | -15.2% |
| 10/17 | 1,910 | 1,910 | 1,822 | 1,844 | -3.35% | 59,900 | 61億8374万 | -16.64% |
| 10/16 | 1,931 | 2,016 | 1,870 | 1,908 | -10.04% | 109,700 | 63億9836万 | -14.71% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 20,700株（0.61%）+0.02% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,200株（0.66%）-0.4% |
| 10/15 | （IR情報）16:00 2025年8月期通期決算説明資料 |
| 10/15 | （IR情報）16:00 上場調達資金使途変更に関するお知らせ |
| 10/15 | （IR情報）16:00 業績予想値と決算値との差異に関するお知らせ |
| 10/15 | （IR情報）16:00 2025年8月期決算短信〔日本基準〕(連結) |
| 10/15 | 2,093 | 2,159 | 2,093 | 2,121 | +1.68% | 34,600 | 71億1264万 | -6.07% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 20,000株（0.59%）-0.01% |
| 10/14 | 2,084 | 2,290 | 2,036 | 2,086 | -0.43% | 29,700 | 69億9527万 | -8.07% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 20,200株（0.6%）+0.1% |
| 10/10 | 2,100 | 2,117 | 2,083 | 2,095 | -0.19% | 12,000 | 70億2545万 | -8.07% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 17,100株（0.5%）再IN |
| 10/09 | 2,137 | 2,171 | 2,051 | 2,099 | -2.28% | 36,700 | 70億3887万 | -8.14% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,800株（1.06%）+0.14% |
| 10/08 | 2,112 | 2,148 | 2,080 | 2,148 | +1.7% | 14,400 | 72億318万 | -6.2% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,100株（0.92%）+0.09% |
| 10/07 | 2,152 | 2,152 | 2,080 | 2,112 | -2.67% | 22,500 | 70億8246万 | -8.01% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,100株（0.83%）+0.14% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,300株（0.69%）+0.18% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,300株（0.51%）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。
