| 2026 |
| 10/05 | 1,684 | 1,687 | 1,671 | 1,679 | -0.3% | 2,824,800 | - | -3.84% |
| 10/02 | 1,705 | 1,707 | 1,684 | 1,684 | -2.09% | 2,580,700 | - | -3.83% |
| 10/01 | 1,715 | 1,730 | 1,706 | 1,720 | -0.41% | 2,008,200 | - | -2.05% |
| 09/30 | 1,704 | 1,733 | 1,697 | 1,727 | +1.17% | 2,891,800 | - | -1.82% |
| 09/29 | 1,723 | 1,732 | 1,707 | 1,707 | -1.44% | 2,205,200 | - | -3.07% |
| 09/28 | 1,740 | 1,748 | 1,732 | 1,732 | -0.12% | 1,922,900 | - | -1.76% |
| 09/25 | 1,737 | 1,740 | 1,725 | 1,734 | +0.41% | 1,615,500 | - | -1.64% |
| 09/24 | 1,738 | 1,748 | 1,727 | 1,727 | -0.75% | 2,187,300 | - | -2.04% |
| 09/18 | （IR情報）15:30 株式会社SQUEEZE(証券コード:558A)株式の買集め行為に該当する株式取得についてのお知らせ |
| 09/18 | 1,761 | 1,763 | 1,740 | 1,740 | -1.36% | 2,968,100 | - | -1.36% |
| 09/17 | 1,742 | 1,764 | 1,739 | 1,764 | +1.5% | 1,153,800 | - | 0% |
| 09/16 | 1,760 | 1,767 | 1,738 | 1,738 | +0.29% | 2,106,300 | - | -1.47% |
| 09/15 | 1,770 | 1,773 | 1,730 | 1,733 | -1.42% | 1,280,600 | - | -1.76% |
| 09/14 | 1,760 | 1,770 | 1,751 | 1,758 | +0.98% | 1,152,800 | - | -0.4% |
| 09/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 4,279,643株（0.55%）再IN |
| 09/11 | 1,710 | 1,743 | 1,710 | 1,741 | +0.06% | 2,168,500 | - | -1.3% |
| 09/10 | 1,752 | 1,756 | 1,739 | 1,740 | -0.68% | 1,268,600 | - | -1.3% |
| 09/09 | 1,733 | 1,755 | 1,729 | 1,752 | +0.34% | 1,611,100 | - | -0.57% |
| 09/08 | 1,734 | 1,755 | 1,729 | 1,746 | +0.46% | 1,485,900 | - | -0.8% |
| 09/07 | 1,778 | 1,778 | 1,737 | 1,738 | -1.7% | 2,195,800 | - | -1.19% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 2,135,749株（0.27%）-0.33%義務消失 |
| 09/04 | 1,769 | 1,778 | 1,757 | 1,768 | -0.23% | 1,961,600 | - | +0.45% |
| 09/03 | 1,755 | 1,778 | 1,753 | 1,772 | +0.06% | 2,434,400 | - | +0.57% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 4,678,878株（0.6%）+0.03% |
| 09/02 | 1,773 | 1,783 | 1,763 | 1,771 | -1.56% | 2,412,300 | - | +0.17% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 4,436,778株（0.57%）新規 |
| 09/01 | 1,769 | 1,806 | 1,766 | 1,799 | +0.78% | 1,772,100 | - | +1.7% |
| 08/31 | 1,797 | 1,806 | 1,782 | 1,785 | -0.67% | 3,822,800 | - | +0.79% |
| 08/28 | 1,781 | 1,800 | 1,776 | 1,797 | +0.22% | 1,310,400 | - | +1.53% |
| 08/27 | 1,790 | 1,810 | 1,786 | 1,793 | -0.72% | 1,217,200 | - | +1.36% |
| 08/26 | 1,810 | 1,815 | 1,798 | 1,806 | +0.11% | 1,415,400 | - | +2.03% |
| 08/25 | 1,812 | 1,814 | 1,798 | 1,804 | +0.33% | 1,376,700 | - | +1.86% |
| 08/24 | 1,780 | 1,802 | 1,775 | 1,798 | +1.01% | 1,832,000 | - | +1.58% |
| 08/21 | 1,764 | 1,784 | 1,762 | 1,780 | +0.91% | 1,608,300 | - | +0.56% |
| 08/20 | 1,775 | 1,778 | 1,745 | 1,764 | +2.2% | 2,090,900 | - | -0.34% |
| 08/19 | 1,744 | 1,745 | 1,716 | 1,726 | -0.8% | 1,845,200 | - | -2.54% |
| 08/18 | 1,742 | 1,748 | 1,730 | 1,740 | 0% | 1,446,400 | - | -1.86% |
| 08/17 | 1,755 | 1,759 | 1,739 | 1,740 | -0.97% | 1,729,000 | - | -1.92% |
| 08/14 | 1,750 | 1,764 | 1,743 | 1,757 | +0.11% | 2,033,000 | - | -0.96% |
| 08/13 | 1,751 | 1,755 | 1,736 | 1,755 | +0.4% | 2,039,800 | - | -1.18% |
| 08/12 | 1,757 | 1,763 | 1,743 | 1,748 | +0.75% | 2,896,900 | - | -1.58% |
| 08/10 | 1,744 | 1,744 | 1,726 | 1,735 | -0.23% | 2,241,900 | - | -2.31% |
| 08/07 | 1,727 | 1,751 | 1,724 | 1,739 | +0.93% | 2,284,900 | - | -2.08% |
| 08/06 | 1,716 | 1,735 | 1,708 | 1,723 | +0.58% | 2,276,800 | - | -2.93% |
| 08/05 | 1,719 | 1,728 | 1,699 | 1,713 | -0.12% | 2,652,000 | - | -3.38% |
| 08/04 | 1,720 | 1,725 | 1,704 | 1,715 | +0.29% | 2,441,200 | - | -3.22% |
| 08/03 | （IR情報）16:30 株式会社ナカボーテック(証券コード:1787)株式の買集め行為に該当する株式取得についてのお知らせ |
| 08/03 | 1,757 | 1,761 | 1,704 | 1,710 | -2.79% | 3,529,800 | - | -3.5% |
| 07/31 | （IR情報）17:00 子会社の異動に関するお知らせ |
| 07/31 | 1,790 | 1,811 | 1,754 | 1,759 | -3.88% | 4,368,100 | - | -0.79% |
| 07/30 | 1,905 | 1,913 | 1,819 | 1,830 | -4.04% | 3,926,000 | - | +3.39% |
| 07/29 | 1,849 | 1,915 | 1,841 | 1,907 | +5.42% | 4,790,400 | - | +8.05% |
| 07/28 | （IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/28 | 1,810 | 1,857 | 1,793 | 1,809 | -1.42% | 4,261,500 | - | +3.02% |
| 07/27 | 1,788 | 1,835 | 1,779 | 1,835 | +3.67% | 3,147,500 | - | +4.8% |
| 07/24 | 1,765 | 1,780 | 1,759 | 1,770 | -0.45% | 1,619,500 | - | +1.37% |
| 07/23 | 1,790 | 1,799 | 1,770 | 1,778 | -1.66% | 1,847,400 | - | +1.95% |
| 07/22 | 1,800 | 1,813 | 1,795 | 1,808 | -0.99% | 1,929,300 | - | +3.85% |
| 07/21 | 1,826 | 1,840 | 1,816 | 1,826 | +2.07% | 2,608,100 | - | +5.12% |
| 07/17 | 1,808 | 1,822 | 1,783 | 1,789 | -0.06% | 2,721,500 | - | +3.17% |
| 07/16 | 1,792 | 1,805 | 1,785 | 1,790 | -0.17% | 2,070,700 | - | +3.41% |
| 07/15 | 1,795 | 1,799 | 1,782 | 1,793 | +0.28% | 2,528,200 | - | +3.76% |
| 07/14 | 1,754 | 1,788 | 1,753 | 1,788 | +1.25% | 3,337,500 | - | +3.59% |
| 07/13 | 1,775 | 1,775 | 1,756 | 1,766 | +0.63% | 1,829,200 | - | +2.61% |
| 07/10 | 1,746 | 1,758 | 1,744 | 1,755 | -0.17% | 2,054,000 | - | +2.15% |
| 07/09 | 1,762 | 1,771 | 1,747 | 1,758 | -1.79% | 2,065,700 | - | +2.57% |
| 07/08 | 1,782 | 1,809 | 1,780 | 1,790 | +1.07% | 3,245,400 | - | +4.74% |
| 07/07 | 1,768 | 1,777 | 1,755 | 1,771 | +0.97% | 2,894,300 | - | +3.99% |
| 07/06 | 1,750 | 1,763 | 1,738 | 1,754 | +1.1% | 2,134,700 | - | +3.3% |
| 07/03 | 1,744 | 1,751 | 1,727 | 1,735 | +1.23% | 2,226,600 | - | +2.42% |
| 07/02 | 1,705 | 1,714 | 1,688 | 1,714 | +2.94% | 4,112,400 | - | +1.24% |
| 07/01 | 1,692 | 1,700 | 1,658 | 1,665 | -1.89% | 2,690,700 | - | -1.54% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 722,858株（0.09%）-0.79%義務消失 |
| 06/30 | 1,715 | 1,720 | 1,695 | 1,697 | -0.88% | 3,735,700 | - | +0.35% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 6,759,758株（0.88%）-0.05% |
| 06/29 | 1,699 | 1,716 | 1,692 | 1,712 | -0.17% | 3,603,400 | - | +1.3% |
| 06/26 | （IR情報）16:30 連結子会社の商号変更に関するお知らせ |
| 06/26 | 1,701 | 1,715 | 1,700 | 1,715 | +0.88% | 3,279,300 | - | +1.54% |
| 06/25 | 1,715 | 1,715 | 1,691 | 1,700 | +0.59% | 2,466,800 | - | +0.83% |
| 06/24 | 1,695 | 1,699 | 1,688 | 1,690 | +0.12% | 2,137,200 | - | +0.12% |
| 06/23 | 1,675 | 1,699 | 1,670 | 1,688 | +0.12% | 2,798,300 | - | -0.06% |
| 06/22 | 1,689 | 1,693 | 1,673 | 1,686 | -1.23% | 2,520,300 | - | -0.35% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 7,193,363株（0.93%）+0.38% |
| 06/19 | 1,693 | 1,717 | 1,689 | 1,707 | -0.52% | 2,593,800 | - | +0.83% |
| 06/18 | 1,707 | 1,717 | 1,695 | 1,716 | 0% | 1,819,400 | - | +1.24% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 4,265,863株（0.55%）新規 |
| 06/17 | 1,733 | 1,733 | 1,703 | 1,716 | +0.65% | 1,869,700 | - | +1.12% |
| 06/16 | 1,725 | 1,735 | 1,699 | 1,705 | -2.01% | 2,423,000 | - | +0.29% |
| 06/15 | 1,748 | 1,758 | 1,733 | 1,740 | +0.81% | 2,364,000 | - | +2.11% |
| 06/12 | 1,726 | 1,740 | 1,711 | 1,726 | +0.23% | 3,906,900 | - | +1.17% |
| 06/11 | 1,740 | 1,744 | 1,716 | 1,722 | -0.35% | 3,257,100 | - | +0.76% |
| 06/10 | 1,716 | 1,737 | 1,690 | 1,728 | +3.1% | 4,265,000 | - | +0.88% |
| 06/09 | 1,693 | 1,695 | 1,669 | 1,676 | -0.06% | 3,304,300 | - | -2.33% |
| 06/08 | 1,656 | 1,677 | 1,654 | 1,677 | +1.27% | 3,733,600 | - | -2.44% |
| 06/05 | 1,650 | 1,671 | 1,648 | 1,656 | +1.47% | 2,105,800 | - | -3.94% |
| 06/04 | 1,645 | 1,652 | 1,630 | 1,632 | -1.09% | 3,286,700 | - | -5.56% |
| 06/03 | 1,662 | 1,662 | 1,643 | 1,650 | -0.18% | 2,449,400 | - | -4.95% |
| 06/02 | 1,640 | 1,653 | 1,621 | 1,653 | +0.12% | 2,997,100 | - | -5.16% |
| 06/01 | 1,691 | 1,691 | 1,649 | 1,651 | -2.83% | 3,062,300 | - | -5.66% |
| 05/29 | 1,678 | 1,709 | 1,671 | 1,699 | +1.74% | 9,900,200 | - | -3.36% |
| 05/28 | 1,660 | 1,670 | 1,655 | 1,670 | +0.42% | 2,948,700 | - | -5.44% |
| 05/27 | 1,675 | 1,688 | 1,663 | 1,663 | -1.19% | 3,716,200 | - | -6.31% |
| 05/26 | 1,676 | 1,701 | 1,667 | 1,683 | +0.66% | 3,924,300 | - | -5.71% |
| 05/25 | 1,670 | 1,679 | 1,653 | 1,672 | +1.33% | 4,468,400 | - | -6.75% |
| 05/22 | 1,660 | 1,668 | 1,641 | 1,650 | -5.01% | 9,466,700 | - | -8.44% |
| 05/21 | （IR情報）23:40 売出価格等の決定に関するお知らせ |
| 05/21 | （IR情報）16:30 株式の海外売出しに関するお知らせ |
| 05/21 | 1,740 | 1,745 | 1,733 | 1,737 | +0.75% | 1,675,900 | - | -4.09% |
| 05/20 | 1,742 | 1,748 | 1,716 | 1,724 | -1.43% | 2,099,200 | - | -5.12% |
| 05/19 | 1,730 | 1,750 | 1,730 | 1,749 | +1.51% | 1,897,300 | - | -4.11% |
| 05/18 | 1,763 | 1,767 | 1,713 | 1,723 | -2.16% | 2,668,400 | - | -5.9% |
| 05/15 | 1,743 | 1,778 | 1,742 | 1,761 | +0.06% | 2,477,700 | - | -4.19% |
| 05/14 | 1,790 | 1,790 | 1,744 | 1,760 | -2.33% | 3,073,500 | - | -4.5% |
| 05/13 | 1,797 | 1,814 | 1,795 | 1,802 | +0.17% | 1,300,800 | - | -2.49% |
| 05/12 | 1,792 | 1,809 | 1,790 | 1,799 | +0.67% | 1,398,700 | - | -2.76% |
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。
