| 2026 |
| 09/30 | 21,850 | 22,910 | 21,850 | 22,520 | +3.68% | 47,300 | - | +9.93% |
| 09/29 | 21,370 | 21,730 | 21,110 | 21,720 | +0.37% | 16,800 | - | +6.32% |
| 09/28 | 21,310 | 21,900 | 20,800 | 21,640 | +0.84% | 30,700 | - | +6.25% |
| 09/25 | 20,010 | 21,540 | 19,970 | 21,460 | +6.87% | 60,100 | - | +6.09% |
| 09/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,400株（0.64%）-0.01% |
| 09/24 | 19,660 | 20,460 | 19,500 | 20,080 | +4.04% | 44,000 | - | -0.07% |
| 09/18 | 18,980 | 19,710 | 18,830 | 19,300 | +3.26% | 28,900 | - | -3.8% |
| 09/17 | 19,170 | 19,590 | 18,600 | 18,690 | -3.66% | 31,800 | - | -7.04% |
| 09/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,600株（0.65%）+0.01% |
| 09/16 | 19,320 | 19,690 | 19,220 | 19,400 | +0.52% | 19,900 | - | -3.91% |
| 09/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,100株（0.64%）-0.01% |
| 09/15 | 19,670 | 20,250 | 19,300 | 19,300 | -3.21% | 30,200 | - | -4.47% |
| 09/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,500株（0.65%）+0.01% |
| 09/14 | 18,800 | 20,000 | 18,390 | 19,940 | +4.62% | 47,600 | - | -1.38% |
| 09/11 | 19,200 | 19,900 | 19,060 | 19,060 | -4.56% | 48,700 | - | -5.63% |
| 09/10 | 20,660 | 20,680 | 19,720 | 19,970 | -5.62% | 57,000 | - | -1.26% |
| 09/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,800株（0.64%）+0.02% |
| 09/09 | 21,200 | 22,410 | 21,080 | 21,160 | -2.31% | 33,800 | - | +4.54% |
| 09/08 | 21,820 | 22,440 | 21,300 | 21,660 | -0.87% | 44,600 | - | +7.39% |
| 09/07 | 20,920 | 22,240 | 20,920 | 21,850 | +5.05% | 39,700 | - | +9.14% |
| 09/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,900株（0.62%）-0.01% |
| 09/04 | 21,700 | 21,700 | 20,300 | 20,800 | -2.85% | 43,100 | - | +5% |
| 09/03 | 20,220 | 21,470 | 20,220 | 21,410 | +6.57% | 32,600 | - | +9.27% |
| 09/02 | 20,400 | 20,990 | 20,080 | 20,090 | -3.88% | 24,200 | - | +3.62% |
| 09/02 | （空売り報告）Nomura Asset Management Singapore Limited 141,600株（1.6%）+0.1% |
| 09/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,400株（0.63%）+0.01% |
| 09/01 | 21,000 | 21,930 | 20,670 | 20,900 | +1.9% | 39,300 | - | +8.6% |
| 09/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,700株（0.62%）-0.02% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,249株（0.48%）-0.06%義務消失 |
| 08/31 | 20,420 | 20,740 | 19,820 | 20,510 | +0.34% | 27,300 | - | +7.52% |
| 08/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,700株（0.64%）+0.01% |
| 08/28 | 20,030 | 20,690 | 19,820 | 20,440 | +2.05% | 22,500 | - | +8.2% |
| 08/27 | 19,340 | 20,100 | 19,100 | 20,030 | +5.25% | 37,600 | - | +7.02% |
| 08/26 | 21,200 | 21,200 | 19,030 | 19,030 | -9.51% | 57,300 | - | +2.56% |
| 08/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,900株（0.63%）+0.01% |
| 08/25 | 20,660 | 22,200 | 20,160 | 21,030 | +4.32% | 61,900 | - | +14.02% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 39,561株（0.44%）-0.13%義務消失 |
| 08/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,700株（0.62%）-0.01% |
| 08/24 | 21,080 | 21,210 | 19,670 | 20,160 | -4.36% | 43,700 | - | +10.1% |
| 08/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,400株（0.63%）-0.01% |
| 08/21 | 19,890 | 21,300 | 19,520 | 21,080 | +4.36% | 58,800 | - | +15.48% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 51,061株（0.57%）-0.06% |
| 08/20 | 18,560 | 20,400 | 18,350 | 20,200 | +11.23% | 86,900 | - | +10.76% |
| 08/19 | 17,610 | 18,170 | 16,630 | 18,160 | +0.33% | 94,800 | - | -0.46% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 56,361株（0.63%）+0.07% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,349株（0.54%）再IN |
| 08/18 | 19,300 | 19,400 | 18,010 | 18,100 | -6.22% | 50,700 | - | -1.09% |
| 08/17 | 22,200 | 22,700 | 19,300 | 19,300 | -5.3% | 94,000 | - | +5.38% |
| 08/17 | （IR情報）8:30 Q&A 2026年12月期第2四半期決算説明 |
| 08/14 | （IR情報）16:00 2026年12月期第2四半期決算説明資料 |
| 08/14 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | 21,000 | 21,800 | 19,500 | 20,380 | -2.02% | 42,100 | - | +11.81% |
| 08/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,200株（0.64%）+0.01% |
| 08/13 | 20,270 | 21,000 | 19,740 | 20,800 | +5.32% | 28,400 | - | +15.12% |
| 08/12 | 19,830 | 20,200 | 19,550 | 19,750 | +0.36% | 21,300 | - | +10.38% |
| 08/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,100株（0.63%）-0.01% |
| 08/10 | 19,090 | 19,990 | 19,030 | 19,680 | +1.6% | 9,800 | - | +10.67% |
| 08/07 | 19,770 | 20,060 | 19,140 | 19,370 | -1.92% | 22,100 | - | +9.47% |
| 08/06 | 19,920 | 20,980 | 19,100 | 19,750 | -3.28% | 28,600 | - | +12.29% |
| 08/05 | 18,950 | 20,510 | 18,460 | 20,420 | +5.53% | 49,500 | - | +17.13% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 50,161株（0.56%）-0.11% |
| 08/04 | 17,900 | 19,500 | 17,870 | 19,350 | +7.86% | 44,300 | - | +12.17% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 59,989株（0.67%）-0.1% |
| 08/03 | 16,560 | 17,940 | 16,470 | 17,940 | +8.33% | 38,600 | - | +4.9% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 44,100株（0.49%）-0.09%義務消失 |
| 07/31 | 16,020 | 16,990 | 15,990 | 16,560 | +7.39% | 43,200 | - | -2.91% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 68,589株（0.77%）-0.03% |
| 07/30 | 15,600 | 15,900 | 14,590 | 15,420 | -5.22% | 58,100 | - | -9.76% |
| 07/29 | 16,800 | 16,970 | 15,660 | 16,270 | -1.39% | 39,300 | - | -5.15% |
| 07/28 | 16,340 | 16,900 | 15,880 | 16,500 | -0.9% | 31,400 | - | -4.24% |
| 07/27 | 16,010 | 16,650 | 15,430 | 16,650 | +4.65% | 52,700 | - | -3.86% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 71,589株（0.8%）+0.07% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,838株（0.49%）-0.03%義務消失 |
| 07/24 | 15,510 | 15,970 | 15,190 | 15,910 | -0.87% | 57,600 | - | -8.28% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 65,089株（0.73%）+0.18% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,638株（0.52%）再IN |
| 07/23 | 16,000 | 16,240 | 15,250 | 16,050 | +0.19% | 74,300 | - | -7.91% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 48,989株（0.55%）再IN |
| 07/22 | 16,300 | 16,840 | 15,990 | 16,020 | -1.42% | 53,100 | - | -8.53% |
| 07/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,200株（0.64%）+0.01% |
| 07/21 | 17,510 | 17,510 | 15,760 | 16,250 | -8.09% | 64,300 | - | -7.29% |
| 07/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 56,200株（0.63%）+0.01% |
| 07/17 | 18,800 | 18,800 | 17,200 | 17,680 | -5.71% | 37,600 | - | +0.86% |
| 07/16 | 20,980 | 20,980 | 18,410 | 18,750 | -9.24% | 31,400 | - | +7.23% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 52,100株（0.58%）-0.11% |
| 07/15 | 20,220 | 21,300 | 20,100 | 20,660 | +1.42% | 24,700 | - | +18.74% |
| 07/14 | 19,540 | 20,940 | 19,400 | 20,370 | +4.25% | 31,400 | - | +18.22% |
| 07/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,900株（0.62%）+0.01% |
| 07/13 | 19,480 | 20,800 | 18,980 | 19,540 | +5.79% | 48,900 | - | +14.44% |
| 07/10 | 16,870 | 18,860 | 16,870 | 18,470 | +7.76% | 53,000 | - | +9.25% |
| 07/09 | 17,190 | 17,510 | 16,810 | 17,140 | +4.58% | 17,700 | - | +1.93% |
| 07/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,800株（0.61%）-0.01% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 61,600株（0.69%）-0.01% |
| 07/08 | 16,040 | 16,730 | 16,020 | 16,390 | -0.3% | 23,100 | - | -2.22% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 62,800株（0.7%）+0.01% |
| 07/07 | 16,710 | 16,800 | 16,020 | 16,440 | -3.24% | 17,800 | - | -1.98% |
| 07/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,200株（0.62%）+0.01% |
| 07/06 | 17,150 | 17,290 | 16,700 | 16,990 | -2.8% | 14,200 | - | +0.99% |
| 07/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 54,700株（0.61%）-0.01% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 61,600株（0.69%）-0.01% |
| 07/03 | 16,700 | 17,490 | 16,500 | 17,480 | +4.67% | 18,600 | - | +3.83% |
| 07/02 | 16,250 | 16,830 | 15,870 | 16,700 | +5.03% | 26,500 | - | -0.95% |
| 07/01 | （IR情報）16:00 当社連結子会社による三晃技研工業株式会社の株式の取得(連結子会社化)に関するお知らせ |
| 07/01 | 15,960 | 16,170 | 15,150 | 15,900 | +0.44% | 28,100 | - | -5.55% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 55,000株（0.62%）-0.03% |
| 06/30 | 15,750 | 15,980 | 15,310 | 15,830 | +1.15% | 21,700 | - | -6.13% |
| 06/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,900株（0.65%）-0.01% |
| 06/29 | 17,210 | 17,300 | 15,120 | 15,650 | -6.9% | 40,300 | - | -7.41% |
| 06/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 58,400株（0.66%）-0.01% |
| 06/26 | 17,110 | 17,110 | 16,800 | 16,810 | -2.89% | 12,400 | - | -0.9% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 62,000株（0.7%）+0.04% |
| 06/25 | 17,690 | 17,890 | 17,130 | 17,310 | +1.35% | 12,500 | - | +1.97% |
| 06/24 | 17,770 | 18,060 | 17,020 | 17,080 | -6% | 25,400 | - | +0.76% |
| 06/23 | 18,780 | 18,780 | 18,040 | 18,170 | -2.99% | 20,200 | - | +7.36% |
| 06/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,700株（0.67%）-0.02% |
| 06/22 | 17,760 | 18,800 | 17,700 | 18,730 | +7.89% | 29,100 | - | +10.87% |
| 06/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 61,300株（0.69%）-0.01% |
| 06/19 | 17,940 | 18,860 | 17,350 | 17,360 | -3.23% | 46,900 | - | +3.36% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,300株（0.7%）-0.04% |
| 06/18 | 18,300 | 18,790 | 17,520 | 17,940 | -1.27% | 33,700 | - | +7.86% |
| 06/17 | 16,950 | 18,510 | 16,780 | 18,170 | +11.06% | 64,700 | - | +10.55% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 58,600株（0.66%）-0.04% |
| 06/16 | 16,200 | 17,000 | 15,700 | 16,360 | +0.12% | 42,300 | - | +0.65% |
| 06/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,800株（0.74%）+0.01% |
| 06/15 | 16,800 | 17,320 | 16,300 | 16,340 | -1.21% | 30,300 | - | +1.16% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 62,500株（0.7%）+0.1% |
| 06/12 | 17,040 | 17,360 | 16,540 | 16,540 | -0.6% | 38,800 | - | +2.8% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,100株（0.73%）-0.01% |
| 06/11 | 16,410 | 16,980 | 16,200 | 16,640 | +1.4% | 29,600 | - | +3.99% |
| 06/10 | 16,100 | 16,650 | 16,100 | 16,410 | -0.3% | 14,500 | - | +2.99% |
| 06/09 | 15,740 | 16,580 | 15,600 | 16,460 | +7.3% | 27,400 | - | +4.02% |
| 06/09 | （空売り報告）Nomura Asset Management Singapore Limited 132,800株（1.5%）+0.01% |
| 06/08 | 15,790 | 16,000 | 15,100 | 15,340 | -5.25% | 40,500 | - | -2.31% |
| 06/08 | （空売り報告）Nomura Asset Management Singapore Limited 132,600株（1.49%）-0.01% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,300株（0.74%）-0.01% |
| 06/05 | 15,820 | 16,730 | 15,820 | 16,190 | +2.4% | 16,800 | - | +3.56% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,400株（0.75%）+0.01% |
| 06/04 | 16,600 | 16,600 | 15,810 | 15,810 | -4.99% | 29,000 | - | +1.92% |
| 06/03 | 17,760 | 17,780 | 16,620 | 16,640 | -6.2% | 34,300 | - | +7.91% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 53,100株（0.6%）+0.03% |
| 06/02 | 17,700 | 17,970 | 17,150 | 17,740 | +2.54% | 51,500 | - | +16.08% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,100株（0.74%）-0.01% |
| 06/01 | 17,710 | 17,890 | 16,920 | 17,300 | -4.47% | 34,100 | - | +14.43% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 50,800株（0.57%）-0.03% |
| 05/29 | 16,430 | 18,400 | 16,430 | 18,110 | +12.98% | 51,200 | - | +21.01% |
| 05/28 | 16,640 | 16,700 | 15,730 | 16,030 | -3.72% | 29,900 | - | +8.37% |
| 05/28 | （空売り報告）Nomura Asset Management Singapore Limited 132,700株（1.5%）+0.09% |
| 05/27 | 17,100 | 17,170 | 16,520 | 16,650 | -0.77% | 24,800 | - | +13.31% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,000株（0.75%）-0.01% |
| 05/26 | 17,430 | 17,530 | 16,700 | 16,780 | -2.16% | 25,700 | - | +15.06% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,400株（0.76%）+0.02% |
| 05/25 | 17,560 | 18,440 | 16,910 | 17,150 | -0.06% | 57,100 | - | +18.64% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,000株（0.74%）-0.01% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 53,800株（0.6%）+0.01% |
| 05/22 | 16,980 | 17,850 | 16,810 | 17,160 | +2.69% | 38,500 | - | +20.01% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,000株（0.75%）-0.01% |
| 05/21 | 17,160 | 17,420 | 16,530 | 16,710 | +2.14% | 32,900 | - | +18.23% |
| 05/20 | 17,030 | 17,150 | 15,700 | 16,360 | -6.14% | 60,800 | - | +17.02% |
| 05/20 | （空売り報告）Nomura Asset Management Singapore Limited 125,500株（1.41%）+0.11% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,100株（0.76%）-0.01% |
| 05/19 | 17,010 | 19,600 | 17,010 | 17,430 | +7.06% | 185,800 | - | +26.11% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,900株（0.77%）+0.02% |
| 05/18 | 15,480 | 16,280 | 15,170 | 16,280 | +22.59% | 72,600 | - | +19.5% |
| 05/18 | （IR情報）8:30 Q&A 2026年12月期第1四半期決算説明 |
| 05/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,000株（0.75%）-0.01% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 52,800株（0.59%）-0.01% |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 13,310 | 13,570 | 13,090 | 13,280 | +2.08% | 31,900 | - | -1.14% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,400株（0.76%）+0.03% |
| 05/14 | 13,630 | 13,980 | 12,800 | 13,010 | -4.48% | 36,300 | - | -2.66% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,100株（0.73%）+0.02% |
| 05/13 | 13,550 | 13,970 | 13,550 | 13,620 | -1.66% | 45,000 | - | +2.31% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,300株（0.71%）-0.04% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 53,500株（0.6%）+0.02% |
| 05/12 | 15,000 | 15,050 | 13,810 | 13,850 | -6.1% | 42,900 | - | +4.75% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,157株（0.44%）-0.06%義務消失 |
| 05/11 | 14,680 | 15,010 | 14,570 | 14,750 | +2.93% | 37,700 | - | +12.23% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 51,700株（0.58%）-0.03% |
| 05/08 | 14,860 | 15,110 | 14,270 | 14,330 | -4.15% | 52,000 | - | +10.06% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,200株（0.75%）-0.01% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,457株（0.5%）再IN |
| 05/07 | 14,010 | 15,560 | 14,000 | 14,950 | +9.44% | 65,500 | - | +15.59% |
| 05/01 | （空売り報告）Nomura International plc 28,300株（0.31%）-0.48%義務消失 |
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。
