| 2026 |
| 03/06 | 414 | 421 | 413 | 420 | +0.48% | 271,500 | 179億964万 | +2.69% |
| 03/05 | 414 | 424 | 412 | 418 | +2.96% | 379,500 | 178億2435万 | +1.21% |
| 03/04 | 413 | 415 | 402 | 406 | -1.69% | 436,000 | 173億1265万 | -2.4% |
| 03/04 | （空売り報告）大和証券 372,115株（0.87%）+0.12% |
| 03/03 | 418 | 420 | 411 | 413 | +0.73% | 366,600 | 176億1114万 | -1.9% |
| 03/03 | （空売り報告）大和証券 321,815株（0.75%）-0.11% |
| 03/02 | 425 | 426 | 407 | 410 | -4.87% | 662,300 | 174億8322万 | -3.53% |
| 02/27 | 411 | 432 | 410 | 431 | +6.16% | 530,200 | 183億7870万 | +0.47% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 456,134株（1.06%）-0.1% |
| 02/26 | 401 | 409 | 400 | 406 | +1.5% | 432,900 | 173億1265万 | -6.02% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,234株（1.16%）+0.08% |
| 02/25 | 406 | 407 | 400 | 400 | -1.48% | 426,700 | 170億5680万 | -8.26% |
| 02/25 | （空売り報告）大和証券 370,215株（0.86%）-0.18% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 463,434株（1.08%）+0.17% |
| 02/24 | 406 | 409 | 402 | 406 | +0.5% | 432,600 | 173億1265万 | -7.94% |
| 02/20 | 408 | 409 | 402 | 404 | -0.98% | 210,200 | 172億2736万 | -9.21% |
| 02/19 | 412 | 413 | 406 | 408 | +0.99% | 391,200 | 173億9793万 | -9.13% |
| 02/18 | （IR情報）18:00 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 02/18 | 404 | 408 | 404 | 404 | +0.25% | 117,300 | 172億2736万 | -10.62% |
| 02/17 | 405 | 411 | 403 | 403 | -0.25% | 239,400 | 171億8472万 | -11.43% |
| 02/16 | 410 | 413 | 404 | 404 | -1.7% | 423,800 | 172億2736万 | -11.79% |
| 02/16 | （空売り報告）大和証券 444,115株（1.04%）+0.17% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 391,534株（0.91%）再IN |
| 02/13 | 409 | 411 | 404 | 411 | +0.24% | 216,300 | 175億2586万 | -11.04% |
| 02/12 | 414 | 414 | 408 | 410 | +0.24% | 298,100 | 174億8322万 | -11.83% |
| 02/12 | （空売り報告）大和証券 373,115株（0.87%）+0.11% |
| 02/10 | 407 | 415 | 404 | 409 | +1.49% | 296,800 | 174億4057万 | -12.61% |
| 02/09 | 420 | 420 | 402 | 403 | -2.66% | 407,500 | 171億8472万 | -14.26% |
| 02/09 | （空売り報告）大和証券 328,015株（0.76%）+0.12% |
| 02/06 | 412 | 418 | 409 | 414 | +0.49% | 297,900 | 176億5378万 | -12.47% |
| 02/05 | 406 | 416 | 404 | 412 | +2.23% | 409,500 | 175億6850万 | -13.26% |
| 02/05 | （空売り報告）大和証券 274,615株（0.64%）+0.12% |
| 02/04 | 401 | 406 | 399 | 403 | +0.75% | 401,800 | 171億8472万 | -15.34% |
| 02/03 | 403 | 405 | 398 | 400 | +1.27% | 594,900 | 170億5680万 | -16.32% |
| 02/02 | 405 | 411 | 395 | 395 | -1.99% | 763,500 | 168億4359万 | -17.54% |
| 01/30 | 424 | 434 | 401 | 403 | -6.71% | 1,331,200 | 171億8472万 | -16.04% |
| 01/30 | （空売り報告）Man Solutions Limited 201,100株（0.47%）-0.07%義務消失 |
| 01/29 | 444 | 478 | 418 | 432 | -15.29% | 2,220,100 | 184億2134万 | -10.19% |
| 01/29 | （空売り報告）個人 0株（0%）-0.93%義務消失 |
| 01/28 | 510 | 516 | 490 | 510 | -0.2% | 1,718,300 | 217億4742万 | +6.03% |
| 01/27 | 513 | 515 | 509 | 511 | 0% | 535,100 | 217億9006万 | +6.9% |
| 01/26 | 520 | 523 | 508 | 511 | -1.73% | 912,200 | 217億9006万 | +7.81% |
| 01/23 | 512 | 522 | 511 | 520 | +1.76% | 664,900 | 221億7384万 | +10.4% |
| 01/22 | 514 | 518 | 508 | 511 | +0.2% | 585,200 | 217億9006万 | +9.66% |
| 01/21 | 513 | 515 | 510 | 510 | -0.58% | 436,900 | 217億4742万 | +10.39% |
| 01/20 | 520 | 520 | 511 | 513 | +0.2% | 367,200 | 218億7534万 | +12.01% |
| 01/19 | 520 | 525 | 510 | 512 | -0.39% | 1,023,300 | 218億3270万 | +12.78% |
| 01/16 | 506 | 520 | 501 | 514 | +2.39% | 1,187,700 | 219億1798万 | +14.22% |
| 01/16 | （空売り報告）個人 400,800株（0.93%）+0.41% |
| 01/15 | 484 | 507 | 484 | 502 | +4.15% | 1,372,500 | 214億628万 | +12.56% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 16,800株（0.03%）-0.56%義務消失 |
| 01/14 | 484 | 486 | 479 | 482 | +0.84% | 630,100 | 205億5344万 | +9.05% |
| 01/13 | 493 | 496 | 475 | 478 | -2.05% | 1,564,600 | 203億8287万 | +8.88% |
| 01/13 | （空売り報告）大和証券 222,000株（0.52%）再IN |
| 01/13 | （空売り報告）個人 224,300株（0.52%）新規 |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 253,200株（0.59%）再IN |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 192,234株（0.45%）-0.06%義務消失 |
| 01/09 | 485 | 494 | 485 | 488 | +0.62% | 611,200 | 208億929万 | +11.93% |
| 01/08 | 500 | 504 | 482 | 485 | -2.41% | 1,388,900 | 206億8137万 | +12.27% |
| 01/07 | 486 | 499 | 482 | 497 | +2.69% | 1,075,700 | 211億9307万 | +15.85% |
| 01/06 | 476 | 490 | 475 | 484 | +2.76% | 878,200 | 206億3872万 | +13.62% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 220,434株（0.51%）再IN |
| 01/05 | 471 | 476 | 468 | 471 | +0.86% | 892,200 | 200億8438万 | +11.35% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,834株（0.48%）-0.04%義務消失 |
| 2025 |
| 12/30 | 471 | 472 | 465 | 467 | 0% | 588,200 | 199億1381万 | +11.19% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 225,434株（0.52%）再IN |
| 12/29 | 450 | 472 | 440 | 467 | +4.71% | 1,460,200 | 199億1381万 | +11.99% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,534株（0.49%）-0.02%義務消失 |
| 12/26 | 435 | 446 | 434 | 446 | +3.24% | 532,500 | 190億1833万 | +7.47% |
| 12/25 | 435 | 437 | 432 | 432 | 0% | 329,600 | 184億2134万 | +4.6% |
| 12/24 | 433 | 436 | 430 | 432 | 0% | 280,000 | 184億2134万 | +5.11% |
| 12/23 | 425 | 433 | 424 | 432 | +1.89% | 267,700 | 184億2134万 | +5.62% |
| 12/22 | 431 | 434 | 420 | 424 | -1.85% | 493,900 | 180億8020万 | +3.92% |
| 12/19 | 426 | 433 | 425 | 432 | +1.89% | 317,300 | 184億2134万 | +6.14% |
| 12/18 | 421 | 425 | 419 | 424 | +0.95% | 271,900 | 180億8020万 | +4.18% |
| 12/17 | 430 | 430 | 412 | 420 | -1.64% | 705,800 | 179億964万 | +3.45% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,034株（0.51%）再IN |
| 12/16 | 418 | 437 | 416 | 427 | +4.15% | 1,341,200 | 182億813万 | +5.17% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,834株（0.47%）-0.03%義務消失 |
| 12/15 | （IR情報）15:00 2026年1月期第3四半期決算補足説明資料 |
| 12/15 | （IR情報）15:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/15 | 416 | 418 | 405 | 410 | -0.49% | 938,000 | 174億8322万 | +1.23% |
| 12/15 | （空売り報告）Man Solutions Limited 230,300株（0.54%）新規 |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,334株（0.5%）再IN |
| 12/12 | 410 | 413 | 406 | 412 | +0.49% | 488,800 | 175億6850万 | +1.73% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,834株（0.48%）-0.02%義務消失 |
| 12/11 | 411 | 412 | 407 | 410 | 0% | 174,300 | 174億8322万 | +1.49% |
| 12/10 | 409 | 411 | 404 | 410 | +1.23% | 249,900 | 174億8322万 | +1.49% |
| 12/09 | 412 | 414 | 401 | 405 | -1.7% | 488,300 | 172億7001万 | +0.25% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,134株（0.5%）再IN |
| 12/08 | 410 | 412 | 407 | 412 | +2.23% | 276,100 | 175億6850万 | +1.98% |
| 12/05 | 405 | 409 | 403 | 403 | -0.49% | 270,000 | 171億8472万 | -0.25% |
| 12/04 | 403 | 405 | 402 | 405 | +1% | 118,900 | 172億7001万 | 0% |
| 12/03 | 403 | 405 | 401 | 401 | -0.25% | 145,200 | 170億9944万 | -0.99% |
| 12/02 | （IR情報）19:10 (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 12/02 | 408 | 408 | 400 | 402 | -0.99% | 297,200 | 171億4208万 | -0.99% |
| 12/01 | 417 | 417 | 405 | 406 | -2.87% | 493,400 | 173億1265万 | -0.25% |
| 11/28 | 409 | 418 | 407 | 418 | +2.45% | 656,300 | 178億2435万 | +2.7% |
| 11/27 | 402 | 408 | 400 | 408 | +1.75% | 359,100 | 173億9793万 | +0.25% |
| 11/26 | 399 | 402 | 398 | 401 | +1.01% | 183,100 | 170億9944万 | -1.47% |
| 11/25 | 404 | 404 | 395 | 397 | -0.75% | 299,900 | 169億2887万 | -2.46% |
| 11/21 | 390 | 400 | 390 | 400 | +2.3% | 241,700 | 170億5680万 | -1.72% |
| 11/20 | 395 | 397 | 391 | 391 | -0.26% | 248,100 | 166億7302万 | -3.93% |
| 11/19 | （IR情報）18:30 連結子会社によるKrystal Enterprise Limousine, Incの株式取得(孫会社化)に関するお知らせ |
| 11/19 | 395 | 398 | 391 | 392 | 0% | 282,700 | 167億1566万 | -3.92% |
| 11/18 | 397 | 399 | 391 | 392 | -1.51% | 400,800 | 167億1566万 | -3.92% |
| 11/17 | 410 | 411 | 397 | 398 | -2.69% | 503,700 | 169億7151万 | -2.45% |
| 11/14 | 409 | 411 | 408 | 409 | -0.97% | 192,500 | 174億4057万 | +0.25% |
| 11/13 | 414 | 414 | 409 | 413 | -0.48% | 143,300 | 176億1114万 | +1.23% |
| 11/12 | 410 | 415 | 408 | 415 | +1.72% | 200,000 | 176億9643万 | +1.97% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 201,958株（0.47%）-0.05%義務消失 |
| 11/11 | 415 | 416 | 405 | 408 | -1.45% | 182,800 | 173億9793万 | +0.25% |
| 11/10 | 401 | 414 | 401 | 414 | +3.5% | 276,800 | 176億5378万 | +1.72% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 223,958株（0.52%）再IN |
| 11/07 | 400 | 402 | 395 | 400 | -0.25% | 379,300 | 170億5680万 | -1.72% |
| 11/06 | 405 | 405 | 399 | 401 | 0% | 234,300 | 170億9944万 | -1.47% |
| 11/05 | 408 | 408 | 399 | 401 | -1.96% | 474,600 | 170億9944万 | -1.72% |
| 11/04 | 409 | 416 | 406 | 409 | 0% | 419,600 | 174億4057万 | 0% |
| 10/31 | 414 | 415 | 408 | 409 | -0.97% | 307,900 | 174億4057万 | -0.24% |
| 10/30 | 412 | 416 | 411 | 413 | +0.24% | 207,600 | 176億1114万 | +0.49% |
| 10/30 | （空売り報告）大和証券 178,100株（0.41%）-0.1%義務消失 |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 196,558株（0.46%）-0.14%義務消失 |
| 10/29 | 420 | 420 | 411 | 412 | -1.9% | 235,800 | 175億6850万 | -0.24% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 256,658株（0.6%）+0.03% |
| 10/28 | 416 | 421 | 412 | 420 | +0.72% | 231,900 | 179億964万 | +1.45% |
| 10/27 | 423 | 428 | 412 | 417 | -1.18% | 481,100 | 177億8171万 | +0.72% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 246,958株（0.57%）-0.04% |
| 10/24 | 417 | 426 | 416 | 422 | +1.44% | 294,900 | 179億9492万 | +1.69% |
| 10/23 | 414 | 419 | 410 | 416 | +0.48% | 274,200 | 177億3907万 | +0.48% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 264,358株（0.61%）+0.05% |
| 10/22 | 404 | 414 | 402 | 414 | +2.48% | 302,500 | 176億5378万 | 0% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 242,058株（0.56%）再IN |
| 10/21 | 404 | 404 | 398 | 404 | 0% | 236,900 | 172億2736万 | -1.94% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 210,458株（0.49%）-0.1%義務消失 |
| 10/20 | 402 | 406 | 400 | 404 | +0.5% | 322,400 | 172億2736万 | -0.98% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 254,958株（0.59%）-0.02% |
| 10/17 | 400 | 402 | 396 | 402 | +0.75% | 353,600 | 171億4208万 | -0.5% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 262,958株（0.61%）+0.04% |
| 10/16 | 410 | 413 | 396 | 399 | -1.24% | 684,600 | 170億1415万 | -0.25% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 243,958株（0.57%）-0.03% |
| 10/15 | 399 | 406 | 394 | 404 | +2.8% | 335,800 | 172億2736万 | +2.02% |
| 10/14 | 392 | 404 | 392 | 393 | -0.51% | 587,800 | 167億5830万 | +0.26% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 257,958株（0.6%）再IN |
| 10/10 | 400 | 400 | 390 | 395 | -1.25% | 472,900 | 168億4359万 | +1.8% |
| 10/10 | （空売り報告）大和証券 221,500株（0.51%）新規 |
| 10/09 | 407 | 408 | 399 | 400 | -1.23% | 492,500 | 170億5680万 | +3.9% |
| 10/08 | 406 | 410 | 402 | 405 | -0.74% | 287,200 | 172億7001万 | +6.3% |
| 10/07 | 409 | 412 | 403 | 408 | 0% | 205,300 | 173億9793万 | +8.22% |
| 10/03 | （5%ルール）須田将啓（12.39%） |
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。
