| 2026 |
| 10/02 | 427 | 430 | 420 | 423 | -1.86% | 351,700 | - | -4.73% |
| 10/01 | 429 | 434 | 429 | 431 | -0.23% | 227,100 | - | -3.15% |
| 09/30 | 433 | 433 | 424 | 432 | -0.69% | 615,300 | - | -3.14% |
| 09/29 | 440 | 441 | 431 | 435 | -1.36% | 1,040,600 | - | -2.9% |
| 09/28 | 436 | 441 | 436 | 441 | 0% | 1,099,500 | - | -1.78% |
| 09/25 | 437 | 441 | 434 | 441 | +1.15% | 590,500 | - | -2% |
| 09/25 | （空売り報告）Diversified Select Opportunities, LLC 887,700株（0.8%）+0.1% |
| 09/24 | 445 | 445 | 436 | 436 | -3.11% | 542,500 | - | -3.11% |
| 09/18 | 451 | 453 | 448 | 450 | -0.88% | 333,400 | - | -0.22% |
| 09/17 | 449 | 456 | 449 | 454 | +0.67% | 201,000 | - | +0.89% |
| 09/16 | 449 | 453 | 449 | 451 | +0.89% | 262,900 | - | +0.45% |
| 09/15 | 446 | 453 | 445 | 447 | 0% | 290,300 | - | -0.22% |
| 09/14 | 435 | 448 | 435 | 447 | +3% | 374,100 | - | 0% |
| 09/11 | 428 | 436 | 426 | 434 | 0% | 324,600 | - | -2.69% |
| 09/10 | 428 | 436 | 428 | 434 | +0.7% | 283,800 | - | -2.47% |
| 09/09 | 436 | 436 | 429 | 431 | -1.82% | 399,700 | - | -2.93% |
| 09/08 | 447 | 447 | 438 | 439 | -1.79% | 385,100 | - | -0.9% |
| 09/07 | 452 | 453 | 444 | 447 | -2.19% | 525,900 | - | +1.13% |
| 09/04 | 449 | 458 | 449 | 457 | +2.01% | 473,400 | - | +3.63% |
| 09/03 | 445 | 450 | 442 | 448 | +0.67% | 458,500 | - | +1.82% |
| 09/02 | 450 | 450 | 444 | 445 | -2.63% | 447,900 | - | +1.37% |
| 09/01 | 462 | 462 | 454 | 457 | -1.3% | 498,200 | - | +4.34% |
| 08/31 | 453 | 464 | 452 | 463 | +1.76% | 542,100 | - | +6.19% |
| 08/28 | 447 | 456 | 446 | 455 | +1.11% | 595,400 | - | +4.84% |
| 08/28 | （空売り報告）Diversified Select Opportunities, LLC 774,700株（0.7%）+0.03% |
| 08/27 | 453 | 459 | 449 | 450 | -0.66% | 326,100 | - | +4.17% |
| 08/26 | 459 | 460 | 451 | 453 | -0.22% | 235,100 | - | +5.35% |
| 08/25 | 461 | 461 | 450 | 454 | -1.09% | 183,200 | - | +5.83% |
| 08/24 | 466 | 471 | 456 | 459 | -0.86% | 324,600 | - | +7.49% |
| 08/21 | 468 | 468 | 460 | 463 | -0.43% | 276,200 | - | +8.94% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 539,287株（0.49%）-0.01%義務消失 |
| 08/20 | 471 | 472 | 461 | 465 | 0% | 435,400 | - | +10.19% |
| 08/20 | （空売り報告）モルガン・スタンレーMUFG証券 550,587株（0.5%）再IN |
| 08/19 | 462 | 468 | 458 | 465 | +1.75% | 493,800 | - | +10.71% |
| 08/18 | 441 | 457 | 436 | 457 | +2.47% | 410,600 | - | +9.59% |
| 08/17 | 435 | 452 | 430 | 446 | +1.59% | 524,000 | - | +7.47% |
| 08/14 | 427 | 442 | 418 | 439 | +4.28% | 551,600 | - | +6.3% |
| 08/14 | （空売り報告）Nomura International plc 544,848株（0.49%）-0.1%義務消失 |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期データブック |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期決算説明会資料 |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/13 | 415 | 421 | 413 | 421 | -0.47% | 261,200 | - | +2.18% |
| 08/12 | （IR情報）15:30 「JPX日経中小型株指数」構成銘柄への継続選定に関するお知らせ |
| 08/12 | 418 | 423 | 416 | 423 | +1.2% | 214,700 | - | +2.92% |
| 08/10 | 423 | 423 | 414 | 418 | -0.24% | 201,400 | - | +1.95% |
| 08/07 | 416 | 423 | 414 | 419 | +0.96% | 215,400 | - | +2.44% |
| 08/07 | （空売り報告）Diversified Select Opportunities, LLC 738,500株（0.67%）-0.03% |
| 08/06 | 409 | 415 | 405 | 415 | +1.47% | 207,400 | - | +1.72% |
| 08/06 | （空売り報告）Diversified Select Opportunities, LLC 773,000株（0.7%）+0.01% |
| 08/05 | 414 | 417 | 409 | 409 | -1.45% | 151,900 | - | +0.74% |
| 08/04 | 415 | 418 | 411 | 415 | +0.24% | 249,400 | - | +2.47% |
| 08/04 | （空売り報告）Diversified Select Opportunities, LLC 768,100株（0.69%）-0.01% |
| 08/03 | 419 | 421 | 410 | 414 | -1.66% | 177,800 | - | +2.48% |
| 07/31 | 425 | 428 | 419 | 421 | -0.94% | 178,600 | - | +4.73% |
| 07/30 | 427 | 430 | 421 | 425 | -0.7% | 195,700 | - | +5.99% |
| 07/29 | 417 | 432 | 416 | 428 | +3.13% | 422,200 | - | +7.54% |
| 07/28 | 413 | 415 | 410 | 415 | +0.48% | 225,200 | - | +4.8% |
| 07/27 | 409 | 413 | 408 | 413 | +1.72% | 161,100 | - | +4.56% |
| 07/24 | 401 | 409 | 396 | 406 | +0.25% | 168,200 | - | +3.31% |
| 07/23 | 408 | 410 | 404 | 405 | -0.74% | 148,500 | - | +3.05% |
| 07/22 | 414 | 416 | 406 | 408 | -1.45% | 346,400 | - | +4.08% |
| 07/21 | 409 | 417 | 409 | 414 | +1.72% | 243,500 | - | +6.15% |
| 07/17 | 404 | 412 | 404 | 407 | +0.74% | 180,000 | - | +4.63% |
| 07/16 | 407 | 409 | 403 | 404 | -0.74% | 167,300 | - | +4.12% |
| 07/16 | （空売り報告）Nomura International plc 657,749株（0.59%）-0.07% |
| 07/15 | 407 | 410 | 404 | 407 | +0.74% | 113,100 | - | +4.9% |
| 07/14 | 404 | 409 | 404 | 404 | +0.5% | 227,200 | - | +4.39% |
| 07/13 | 407 | 410 | 402 | 402 | 0% | 140,800 | - | +3.88% |
| 07/10 | 397 | 405 | 396 | 402 | +1.01% | 165,000 | - | +4.15% |
| 07/09 | （IR情報）15:30 業績目標連動型募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 07/09 | 400 | 401 | 396 | 398 | -0.5% | 128,000 | - | +3.38% |
| 07/08 | 403 | 404 | 398 | 400 | -0.25% | 207,400 | - | +3.9% |
| 07/07 | 398 | 402 | 394 | 401 | +1.26% | 351,400 | - | +4.43% |
| 07/07 | （空売り報告）Nomura International plc 731,870株（0.66%）-0.08% |
| 07/06 | 391 | 397 | 390 | 396 | +1.28% | 126,000 | - | +3.13% |
| 07/03 | 396 | 397 | 390 | 391 | -0.76% | 159,400 | - | +1.82% |
| 07/02 | 385 | 394 | 384 | 394 | +3.68% | 291,400 | - | +2.6% |
| 07/01 | 381 | 383 | 378 | 380 | -0.26% | 146,900 | - | -0.78% |
| 06/30 | 385 | 385 | 379 | 381 | -0.52% | 198,700 | - | -0.52% |
| 06/29 | 375 | 383 | 375 | 383 | +2.68% | 376,300 | - | -0.26% |
| 06/26 | 376 | 376 | 371 | 373 | -0.8% | 224,200 | - | -2.86% |
| 06/25 | 373 | 377 | 372 | 376 | +1.08% | 207,800 | - | -2.59% |
| 06/24 | （IR情報）15:30 業績目標連動型募集新株予約権(有償ストック・オプション)の発行に関するお知らせ |
| 06/24 | 379 | 379 | 372 | 372 | -0.8% | 252,300 | - | -3.88% |
| 06/23 | 378 | 378 | 373 | 375 | -1.57% | 210,400 | - | -3.35% |
| 06/22 | 380 | 386 | 380 | 381 | +1.06% | 209,200 | - | -2.06% |
| 06/19 | （IR情報）16:00 株主優待制度に関するFAQ |
| 06/19 | 380 | 382 | 377 | 377 | -1.31% | 450,500 | - | -3.33% |
| 06/19 | （空売り報告）Nomura International plc 819,591株（0.74%）-0.06% |
| 06/18 | 382 | 388 | 378 | 382 | 0% | 291,600 | - | -2.3% |
| 06/18 | （空売り報告）Nomura International plc 882,295株（0.8%）+0.02% |
| 06/17 | 384 | 389 | 381 | 382 | +0.53% | 177,100 | - | -2.8% |
| 06/17 | （空売り報告）Nomura International plc 863,584株（0.78%）-0.02% |
| 06/16 | 383 | 383 | 376 | 380 | -0.78% | 189,100 | - | -3.55% |
| 06/15 | 385 | 390 | 382 | 383 | -0.52% | 166,800 | - | -3.28% |
| 06/12 | 387 | 387 | 378 | 385 | -0.26% | 318,000 | - | -3.02% |
| 06/11 | 395 | 395 | 381 | 386 | -2.77% | 243,900 | - | -3.26% |
| 06/10 | 386 | 398 | 386 | 397 | +2.85% | 350,900 | - | -1% |
| 06/09 | （IR情報）19:10 株主優待に係る一部機能（PayPayポイント交換機能）の一時停止に関するお知らせ |
| 06/09 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（1.95%）エフアイエーエムエルエルシー(FIAM LLC)（3.72%） |
| 06/09 | 384 | 387 | 383 | 386 | +0.52% | 302,300 | - | -3.74% |
| 06/08 | 385 | 391 | 379 | 384 | -1.54% | 362,500 | - | -4.48% |
| 06/05 | 383 | 392 | 382 | 390 | +2.09% | 257,200 | - | -3.23% |
| 06/04 | （IR情報）15:30 株主優待サイト「じげんプレミアム優待倶楽部」株主優待ポイントの交換開始のお知らせ |
| 06/04 | 384 | 385 | 379 | 382 | -1.29% | 245,300 | - | -5.45% |
| 06/03 | 390 | 390 | 380 | 387 | -1.53% | 296,100 | - | -4.44% |
| 06/02 | 391 | 395 | 386 | 393 | 0% | 224,700 | - | -3.2% |
| 06/01 | 392 | 397 | 389 | 393 | 0% | 324,800 | - | -3.44% |
| 05/29 | 386 | 396 | 386 | 393 | +2.08% | 456,200 | - | -3.68% |
| 05/29 | （空売り報告）Nomura International plc 890,082株（0.8%）+0.1% |
| 05/28 | 382 | 385 | 379 | 385 | +1.32% | 314,400 | - | -5.87% |
| 05/27 | 389 | 389 | 376 | 380 | -2.56% | 610,700 | - | -7.32% |
| 05/26 | 398 | 399 | 389 | 390 | -2.26% | 346,200 | - | -5.34% |
| 05/26 | （空売り報告）Nomura International plc 774,928株（0.7%）+0.1% |
| 05/25 | 404 | 404 | 393 | 399 | -0.75% | 289,100 | - | -3.39% |
| 05/22 | 400 | 402 | 396 | 402 | +0.75% | 252,800 | - | -2.66% |
| 05/22 | （空売り報告）Diversified Select Opportunities, LLC 778,900株（0.7%）+0.02% |
| 05/21 | 400 | 404 | 399 | 399 | -0.25% | 165,500 | - | -3.62% |
| 05/20 | （IR情報）15:30 役員の異動および新経営体制に関するお知らせ |
| 05/20 | 410 | 410 | 398 | 400 | -3.15% | 336,000 | - | -3.38% |
| 05/19 | 408 | 416 | 407 | 413 | +1.98% | 279,500 | - | -0.48% |
| 05/19 | （空売り報告）Nomura International plc 661,358株（0.6%）+0.1% |
| 05/18 | 407 | 409 | 402 | 405 | -0.25% | 224,800 | - | -2.41% |
| 05/15 | 414 | 414 | 404 | 406 | -1.69% | 229,000 | - | -2.4% |
| 05/14 | （IR情報）15:30 個人投資家向けオンライン会社説明会開催のお知らせ |
| 05/14 | 430 | 430 | 413 | 413 | -3.5% | 303,000 | - | -0.72% |
| 05/13 | 441 | 444 | 416 | 428 | +3.88% | 619,700 | - | +2.88% |
| 05/13 | （空売り報告）Nomura International plc 553,435株（0.5%）再IN |
| 05/12 | （IR情報）15:30 2026年3月期通期決算説明会資料 |
| 05/12 | （IR情報）15:30 株式会社じげん第3次中期経営計画 |
| 05/12 | （IR情報）15:30 2026年3月期第4四半期データブック |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | 428 | 428 | 412 | 412 | -3.96% | 375,500 | - | -0.72% |
| 05/11 | 435 | 435 | 426 | 429 | -0.46% | 315,800 | - | +3.13% |
| 05/11 | （空売り報告）Diversified Select Opportunities, LLC 757,600株（0.68%）-0.1% |
| 05/07 | （空売り報告）Diversified Select Opportunities, LLC 863,100株（0.78%）-0.02% |
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。
