| 2026 |
| 10/29 | 752 | 753 | 743 | 745 | -1.06% | 837,000 | - | -4.49% |
| 10/28 | 767 | 767 | 751 | 753 | -1.83% | 331,000 | - | -3.95% |
| 10/27 | 773 | 778 | 765 | 767 | -1.79% | 263,700 | - | -2.66% |
| 10/26 | 760 | 781 | 756 | 781 | +1.56% | 257,100 | - | -1.26% |
| 10/23 | 775 | 789 | 768 | 769 | 0% | 438,600 | - | -3.15% |
| 10/22 | 754 | 774 | 754 | 769 | +1.99% | 379,100 | - | -3.63% |
| 10/21 | 756 | 761 | 748 | 754 | -0.66% | 456,400 | - | -5.87% |
| 10/20 | 743 | 759 | 741 | 759 | +2.15% | 386,900 | - | -5.6% |
| 10/19 | 732 | 747 | 729 | 743 | +1.5% | 421,000 | - | -8.04% |
| 10/16 | 754 | 754 | 730 | 732 | -2.79% | 729,300 | - | -9.85% |
| 10/15 | 737 | 755 | 735 | 753 | +3.01% | 660,400 | - | -7.72% |
| 10/14 | 740 | 748 | 724 | 731 | -2.53% | 1,208,100 | - | -10.74% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,866,103株（0.88%）-0.04% |
| 10/13 | 778 | 780 | 731 | 750 | -5.18% | 1,773,600 | - | -8.87% |
| 10/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,947,403株（0.92%）+0.07% |
| 10/09 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 10/09 | （IR情報）15:30 2027年2月期第2四半期(中間期)決算参考資料 |
| 10/09 | （IR情報）15:30 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/09 | 803 | 808 | 791 | 791 | -0.13% | 415,400 | - | -4.24% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,803,003株（0.85%）-0.07% |
| 10/08 | 800 | 804 | 791 | 792 | -1% | 440,000 | - | -4.35% |
| 10/07 | 806 | 808 | 799 | 800 | -0.25% | 337,300 | - | -3.38% |
| 10/06 | 801 | 807 | 798 | 802 | +0.12% | 287,000 | - | -3.26% |
| 10/05 | 807 | 809 | 799 | 801 | -0.12% | 286,900 | - | -3.61% |
| 10/02 | 808 | 809 | 800 | 802 | -1.35% | 296,500 | - | -3.72% |
| 10/01 | 803 | 818 | 801 | 813 | +0.62% | 330,500 | - | -2.63% |
| 09/30 | 807 | 813 | 798 | 808 | +0.12% | 596,200 | - | -3.35% |
| 09/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,951,803株（0.92%）+0.1% |
| 09/29 | 810 | 814 | 806 | 807 | -0.86% | 338,500 | - | -3.58% |
| 09/28 | 831 | 835 | 811 | 814 | -2.05% | 587,000 | - | -2.86% |
| 09/25 | 833 | 841 | 820 | 831 | -0.12% | 577,500 | - | -0.95% |
| 09/24 | 835 | 838 | 828 | 832 | -1.07% | 424,800 | - | -0.72% |
| 09/18 | 846 | 850 | 841 | 841 | -0.83% | 375,200 | - | +0.36% |
| 09/17 | 850 | 862 | 845 | 848 | -0.24% | 307,300 | - | +1.31% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,733,820株（0.82%）+0.03% |
| 09/16 | 856 | 863 | 849 | 850 | -0.7% | 321,700 | - | +1.8% |
| 09/15 | 873 | 878 | 852 | 856 | -1.04% | 483,300 | - | +2.64% |
| 09/14 | 855 | 865 | 850 | 865 | +2.61% | 445,200 | - | +3.97% |
| 09/11 | 839 | 849 | 838 | 843 | +0.36% | 337,500 | - | +1.57% |
| 09/10 | 841 | 843 | 835 | 840 | -0.36% | 279,800 | - | +1.45% |
| 09/09 | 850 | 851 | 841 | 843 | -0.59% | 410,700 | - | +2.06% |
| 09/08 | 832 | 850 | 829 | 848 | +2.17% | 369,400 | - | +2.91% |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,680,103株（0.79%）-0.01% |
| 09/07 | 845 | 845 | 825 | 830 | -1.07% | 414,700 | - | +0.97% |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,687,703株（0.8%）+0.07% |
| 09/04 | 837 | 849 | 835 | 839 | +0.24% | 445,800 | - | +2.07% |
| 09/03 | 828 | 840 | 826 | 837 | +1.09% | 421,400 | - | +1.82% |
| 09/02 | 815 | 830 | 814 | 828 | +1.22% | 493,100 | - | +0.61% |
| 09/01 | 815 | 829 | 815 | 818 | +0.37% | 483,300 | - | -0.61% |
| 08/31 | 821 | 827 | 814 | 815 | -1.33% | 800,300 | - | -0.97% |
| 08/28 | 841 | 841 | 818 | 826 | -2.82% | 1,827,300 | - | +0.36% |
| 08/27 | 848 | 850 | 834 | 850 | +0.59% | 1,885,700 | - | +3.41% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,546,003株（0.73%）-0.08% |
| 08/26 | 837 | 846 | 837 | 845 | +0.48% | 724,800 | - | +2.92% |
| 08/25 | 845 | 848 | 839 | 841 | +0.96% | 805,800 | - | +2.69% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 988,963株（0.46%）-0.04%義務消失 |
| 08/24 | 850 | 851 | 833 | 833 | -1.54% | 1,146,300 | - | +1.71% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,721,703株（0.81%）+0.06% |
| 08/21 | 831 | 848 | 831 | 846 | +1.81% | 672,000 | - | +3.42% |
| 08/20 | 827 | 836 | 823 | 831 | -0.24% | 791,600 | - | +1.71% |
| 08/19 | 829 | 833 | 820 | 833 | +1.71% | 665,100 | - | +1.96% |
| 08/18 | 815 | 824 | 808 | 819 | +0.49% | 579,900 | - | +0.37% |
| 08/17 | 829 | 829 | 815 | 815 | -1.45% | 1,307,200 | - | -0.12% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,598,832株（0.75%）+0.06% |
| 08/14 | 813 | 827 | 807 | 827 | +2.35% | 868,200 | - | +1.22% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,059,663株（0.5%）再IN |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,469,232株（0.69%）-0.04% |
| 08/13 | 816 | 816 | 802 | 808 | -0.62% | 822,500 | - | -1.1% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,553,432株（0.73%）+0.04% |
| 08/12 | 815 | 818 | 808 | 813 | +0.49% | 647,200 | - | -0.61% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,468,432株（0.69%）-0.01% |
| 08/10 | 820 | 820 | 805 | 809 | -0.37% | 689,700 | - | -0.98% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,482,832株（0.7%）+0.08% |
| 08/07 | 800 | 817 | 798 | 812 | +1.63% | 718,500 | - | -0.61% |
| 08/06 | 799 | 799 | 786 | 799 | +1.91% | 706,700 | - | -2.08% |
| 08/05 | 791 | 796 | 784 | 784 | -0.76% | 655,400 | - | -3.92% |
| 08/04 | 809 | 809 | 790 | 790 | -1.74% | 681,900 | - | -3.3% |
| 08/03 | 830 | 831 | 801 | 804 | -2.19% | 717,200 | - | -1.71% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,320,032株（0.62%）+0.12% |
| 07/31 | 839 | 847 | 822 | 822 | -3.41% | 434,900 | - | +0.61% |
| 07/30 | 845 | 854 | 834 | 851 | +0.59% | 567,800 | - | +4.29% |
| 07/29 | 839 | 860 | 836 | 846 | +1.2% | 630,400 | - | +3.93% |
| 07/28 | 829 | 836 | 823 | 836 | +1.58% | 332,800 | - | +3.08% |
| 07/27 | 812 | 823 | 812 | 823 | +1.48% | 374,200 | - | +1.73% |
| 07/24 | 802 | 813 | 800 | 811 | +0.62% | 300,000 | - | +0.37% |
| 07/23 | 807 | 809 | 802 | 806 | -0.86% | 310,900 | - | -0.12% |
| 07/22 | 810 | 813 | 801 | 813 | +0.25% | 367,500 | - | +0.74% |
| 07/21 | 827 | 830 | 811 | 811 | -1.34% | 419,100 | - | +0.5% |
| 07/17 | 832 | 839 | 816 | 822 | +0.49% | 403,200 | - | +1.86% |
| 07/16 | 821 | 829 | 818 | 818 | -0.37% | 253,900 | - | +1.24% |
| 07/15 | 822 | 826 | 817 | 821 | +0.12% | 238,200 | - | +1.48% |
| 07/14 | 837 | 841 | 820 | 820 | -1.09% | 374,200 | - | +1.23% |
| 07/13 | 826 | 832 | 820 | 829 | +0.97% | 314,500 | - | +2.22% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,056,468株（0.5%）再IN |
| 07/10 | 827 | 827 | 817 | 821 | -0.73% | 423,800 | - | +1.23% |
| 07/09 | 834 | 834 | 821 | 827 | -0.6% | 413,100 | - | +1.97% |
| 07/08 | 819 | 838 | 815 | 832 | +1.71% | 523,900 | - | +2.59% |
| 07/07 | 793 | 820 | 791 | 818 | +1.24% | 541,500 | - | +0.99% |
| 07/06 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/06 | （5%ルール）イオンマーケットインベストメント（0%）イオン（54.48%） |
| 07/06 | 801 | 813 | 800 | 808 | +0.87% | 461,200 | - | -0.12% |
| 07/03 | 810 | 813 | 801 | 801 | +0.38% | 314,100 | - | -0.99% |
| 07/02 | 797 | 804 | 793 | 798 | +0.88% | 301,000 | - | -1.48% |
| 07/01 | 795 | 797 | 785 | 791 | -1.13% | 371,200 | - | -2.47% |
| 06/30 | 813 | 814 | 797 | 800 | -1.6% | 366,300 | - | -1.48% |
| 06/29 | （IR情報）15:30 親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 06/29 | 800 | 813 | 799 | 813 | +2.65% | 568,400 | - | 0% |
| 06/26 | 790 | 795 | 783 | 792 | 0% | 368,500 | - | -2.58% |
| 06/25 | 797 | 800 | 788 | 792 | 0% | 307,200 | - | -2.7% |
| 06/24 | 782 | 802 | 780 | 792 | +0.89% | 523,100 | - | -2.94% |
| 06/23 | 772 | 788 | 771 | 785 | +1.42% | 500,800 | - | -3.92% |
| 06/22 | 792 | 794 | 773 | 774 | -2.76% | 602,000 | - | -5.49% |
| 06/19 | （IR情報）18:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/19 | （IR情報）18:00 株式報酬型ストックオプションの発行内容確定に関するお知らせ |
| 06/19 | 791 | 799 | 783 | 796 | +0.63% | 609,600 | - | -3.05% |
| 06/18 | 804 | 807 | 791 | 791 | -1.86% | 842,000 | - | -3.77% |
| 06/17 | 818 | 823 | 806 | 806 | -1.23% | 307,700 | - | -2.18% |
| 06/16 | 813 | 816 | 807 | 816 | -0.85% | 395,700 | - | -1.09% |
| 06/15 | 834 | 835 | 823 | 823 | -2.14% | 283,500 | - | -0.24% |
| 06/12 | 842 | 847 | 837 | 841 | -0.47% | 267,000 | - | +2.06% |
| 06/11 | 848 | 860 | 840 | 845 | +0.12% | 322,800 | - | +2.55% |
| 06/10 | 834 | 847 | 830 | 844 | +1.08% | 383,300 | - | +2.55% |
| 06/09 | 832 | 844 | 829 | 835 | +0.24% | 336,300 | - | +1.58% |
| 06/08 | 822 | 836 | 822 | 833 | +1.34% | 373,200 | - | +1.46% |
| 06/05 | 820 | 833 | 820 | 822 | +0.49% | 221,600 | - | +0.12% |
| 06/04 | 815 | 819 | 810 | 818 | +0.99% | 199,300 | - | -0.49% |
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。
