| 2026 |
| 09/11 | 1,545 | 1,546 | 1,544 | 1,544 | -0.06% | 1,548,700 | 377億1961万 | +1.58% |
| 09/10 | 1,545 | 1,546 | 1,544 | 1,545 | +5.46% | 3,736,300 | 377億4404万 | +2.05% |
| 09/10 | （空売り報告）モルガン・スタンレーMUFG証券 167,800株（0.68%）-0.05% |
| 09/09 | （IR情報）20:00 MP-2606株式会社によるシェアリングテクノロジー株式会社(証券コード:3989)に対する公開買付けの開始に関するお知らせ |
| 09/09 | （IR情報）20:00 MP-2606株式会社による当社株券等に対する公開買付けに関する賛同及び応募推奨の意見表明のお知らせ |
| 09/09 | （IR情報）20:00 2026年9月期配当予想の修正(無配)に関するお知らせ |
| 09/09 | （IR情報）17:17 本日の一部報道について |
| 09/09 | 1,500 | 1,528 | 1,449 | 1,465 | -2.2% | 263,100 | 357億8965万 | -2.79% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 180,400株（0.73%）+0.05% |
| 09/08 | 1,505 | 1,510 | 1,480 | 1,498 | -1.45% | 159,800 | 365億9584万 | -0.33% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 168,100株（0.68%）-0.17% |
| 09/07 | 1,530 | 1,540 | 1,501 | 1,520 | -0.2% | 108,000 | 371億3329万 | +1.54% |
| 09/04 | 1,503 | 1,538 | 1,492 | 1,523 | +2.28% | 173,000 | 372億658万 | +2.28% |
| 09/03 | 1,520 | 1,524 | 1,477 | 1,489 | -1.97% | 240,500 | 363億7597万 | +0.4% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 208,000株（0.85%）+0.15% |
| 09/02 | 1,567 | 1,574 | 1,519 | 1,519 | -3.62% | 172,200 | 371億886万 | +2.64% |
| 09/01 | 1,595 | 1,627 | 1,576 | 1,576 | -2.35% | 157,900 | 385億136万 | +6.99% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 172,300株（0.7%）+0.01% |
| 08/31 | 1,594 | 1,617 | 1,578 | 1,614 | +1.19% | 177,900 | 394億2969万 | +10.1% |
| 08/28 | 1,570 | 1,598 | 1,553 | 1,595 | +2.05% | 120,500 | 389億6553万 | +9.4% |
| 08/28 | （空売り報告）モルガン・スタンレーMUFG証券 169,700株（0.69%）-0.05% |
| 08/27 | 1,585 | 1,590 | 1,520 | 1,563 | -1.39% | 145,800 | 381億8377万 | +7.72% |
| 08/26 | 1,570 | 1,608 | 1,570 | 1,585 | +0.96% | 227,100 | 387億2123万 | +9.69% |
| 08/26 | （空売り報告）モルガン・スタンレーMUFG証券 182,900株（0.74%）+0.08% |
| 08/25 | 1,539 | 1,570 | 1,508 | 1,570 | +1.95% | 219,200 | 383億5478万 | +9.1% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 162,800株（0.66%）+0.11% |
| 08/24 | 1,531 | 1,561 | 1,525 | 1,540 | +0.06% | 147,000 | 376億2189万 | +7.54% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 135,900株（0.55%）再IN |
| 08/21 | 1,535 | 1,548 | 1,501 | 1,539 | -0.26% | 247,000 | 375億9746万 | +7.62% |
| 08/20 | 1,494 | 1,544 | 1,494 | 1,543 | +3.56% | 298,900 | 376億9518万 | +8.2% |
| 08/19 | 1,485 | 1,507 | 1,465 | 1,490 | -0.47% | 201,500 | 364億40万 | +4.78% |
| 08/18 | 1,492 | 1,498 | 1,471 | 1,497 | +0.13% | 163,800 | 365億7141万 | +5.5% |
| 08/17 | 1,500 | 1,526 | 1,450 | 1,495 | +0.95% | 474,300 | 365億2255万 | +5.5% |
| 08/14 | （IR情報）15:30 2026年9月期第3四半期決算説明資料 |
| 08/14 | （IR情報）15:30 2026年9月期第3四半期決算短信〔IFRS〕(連結) |
| 08/14 | 1,469 | 1,498 | 1,459 | 1,481 | +1.02% | 264,400 | 361億8053万 | +4.81% |
| 08/13 | 1,461 | 1,494 | 1,453 | 1,466 | -0.61% | 141,200 | 358億1408万 | +4.05% |
| 08/12 | 1,459 | 1,476 | 1,440 | 1,475 | +0.68% | 170,000 | 360億3395万 | +4.83% |
| 08/10 | （IR情報）16:00 「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 |
| 08/10 | 1,422 | 1,491 | 1,412 | 1,465 | +4.94% | 502,700 | 357億8965万 | +4.27% |
| 08/07 | 1,397 | 1,399 | 1,373 | 1,396 | +0.29% | 147,500 | 341億400万 | -0.5% |
| 08/06 | 1,386 | 1,399 | 1,378 | 1,392 | +0.72% | 156,900 | 340億628万 | -0.93% |
| 08/05 | 1,370 | 1,409 | 1,370 | 1,382 | +1.99% | 129,800 | 337億6198万 | -1.71% |
| 08/04 | 1,368 | 1,372 | 1,352 | 1,355 | +0.74% | 102,600 | 331億237万 | -3.63% |
| 08/03 | 1,358 | 1,358 | 1,311 | 1,345 | +0.37% | 149,000 | 328億5808万 | -3.79% |
| 07/31 | 1,368 | 1,372 | 1,333 | 1,340 | -2.05% | 204,000 | 327億3593万 | -3.18% |
| 07/30 | 1,400 | 1,404 | 1,340 | 1,368 | -2.63% | 206,700 | 334億1996万 | -0.15% |
| 07/29 | 1,363 | 1,405 | 1,308 | 1,405 | +4.46% | 388,900 | 343億2386万 | +3.61% |
| 07/28 | 1,415 | 1,426 | 1,340 | 1,345 | -4.95% | 389,300 | 328億5808万 | +0.37% |
| 07/27 | 1,411 | 1,419 | 1,384 | 1,415 | +0.93% | 190,200 | 345億6816万 | +6.63% |
| 07/24 | 1,405 | 1,418 | 1,390 | 1,402 | -0.64% | 106,600 | 342億5057万 | +6.94% |
| 07/23 | 1,415 | 1,417 | 1,392 | 1,411 | -0.63% | 156,000 | 344億7044万 | +8.87% |
| 07/22 | 1,446 | 1,446 | 1,410 | 1,420 | -0.7% | 119,100 | 346億9031万 | +10.85% |
| 07/21 | 1,407 | 1,435 | 1,405 | 1,430 | +1.13% | 124,400 | 349億3461万 | +13.13% |
| 07/17 | 1,451 | 1,456 | 1,400 | 1,414 | -3.74% | 198,100 | 345億4373万 | +13.3% |
| 07/16 | 1,446 | 1,477 | 1,439 | 1,469 | +1.31% | 172,100 | 358億8737万 | +19.43% |
| 07/15 | 1,453 | 1,469 | 1,438 | 1,450 | +0.9% | 133,700 | 354億2321万 | +19.74% |
| 07/14 | 1,421 | 1,444 | 1,417 | 1,437 | +0.77% | 100,100 | 351億562万 | +20.55% |
| 07/13 | 1,418 | 1,445 | 1,412 | 1,426 | -0.21% | 109,900 | 348億3689万 | +21.47% |
| 07/10 | 1,400 | 1,440 | 1,396 | 1,429 | +1.93% | 119,300 | 349億1018万 | +23.62% |
| 07/09 | 1,390 | 1,411 | 1,385 | 1,402 | +0.5% | 254,100 | 342億5057万 | +23.09% |
| 07/08 | 1,404 | 1,414 | 1,383 | 1,395 | -0.5% | 137,500 | 340億7957万 | +24.22% |
| 07/07 | 1,402 | 1,418 | 1,382 | 1,402 | -1.27% | 244,700 | 342億5057万 | +26.88% |
| 07/06 | 1,425 | 1,446 | 1,416 | 1,420 | -0.21% | 151,400 | 346億9031万 | +30.51% |
| 07/03 | 1,416 | 1,434 | 1,403 | 1,423 | -1.39% | 280,300 | 347億6360万 | +32.99% |
| 07/02 | 1,417 | 1,480 | 1,417 | 1,443 | +1.83% | 429,800 | 352億5220万 | +37.04% |
| 07/01 | 1,338 | 1,450 | 1,332 | 1,417 | +1.36% | 748,200 | 346億1702万 | +37.04% |
| 06/30 | 1,325 | 1,432 | 1,311 | 1,398 | +22.1% | 2,099,200 | 341億5286万 | +37.46% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,471株（0.24%）-0.85%義務消失 |
| 06/29 | 1,145 | 1,145 | 1,145 | 1,145 | +15.08% | 22,300 | 279億7212万 | +14.39% |
| 06/26 | 1,002 | 1,008 | 985 | 995 | -0.3% | 154,100 | 243億765万 | 0% |
| 06/25 | 1,004 | 1,014 | 996 | 998 | -0.8% | 116,600 | 243億8094万 | +0.2% |
| 06/24 | 1,000 | 1,007 | 999 | 1,006 | +0.6% | 61,100 | 245億7637万 | +1% |
| 06/23 | 1,022 | 1,023 | 994 | 1,000 | -2.15% | 143,900 | 244億2980万 | +0.4% |
| 06/22 | 1,020 | 1,036 | 1,017 | 1,022 | +0.69% | 112,800 | 249億6725万 | +2.51% |
| 06/19 | 1,017 | 1,021 | 1,007 | 1,015 | -1.17% | 106,200 | 247億9624万 | +1.81% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 266,771株（1.09%）-0.08% |
| 06/18 | 1,034 | 1,042 | 1,016 | 1,027 | -0.77% | 108,900 | 250億8940万 | +2.7% |
| 06/17 | 1,010 | 1,054 | 1,010 | 1,035 | +2.78% | 165,300 | 252億8484万 | +3.19% |
| 06/16 | 1,018 | 1,020 | 995 | 1,007 | -1.08% | 161,500 | 246億80万 | +0.1% |
| 06/15 | 990 | 1,022 | 988 | 1,018 | +3.88% | 161,000 | 248億6953万 | +0.79% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 288,271株（1.17%）-0.05% |
| 06/12 | 985 | 985 | 972 | 980 | -0.1% | 103,000 | 239億4120万 | -3.45% |
| 06/11 | 977 | 981 | 965 | 981 | -0.1% | 107,300 | 239億6563万 | -3.92% |
| 06/10 | 975 | 984 | 965 | 982 | -0.2% | 103,900 | 239億9006万 | -4.38% |
| 06/09 | 995 | 995 | 976 | 984 | -0.1% | 112,100 | 240億3892万 | -4.84% |
| 06/08 | 1,000 | 1,000 | 982 | 985 | -2.18% | 161,800 | 240億6335万 | -5.38% |
| 06/05 | 999 | 1,017 | 995 | 1,007 | +2.03% | 164,300 | 246億80万 | -4% |
| 06/04 | 975 | 994 | 973 | 987 | +2.81% | 192,200 | 241億1221万 | -6.53% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 298,171株（1.22%）+0.09% |
| 06/03 | 969 | 969 | 946 | 960 | -0.62% | 165,000 | 234億5260万 | -9.86% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 276,671株（1.13%）+0.11% |
| 06/02 | 969 | 977 | 957 | 966 | -0.41% | 105,500 | 235億9918万 | -10.22% |
| 06/01 | 991 | 991 | 954 | 970 | -1.72% | 225,000 | 236億9690万 | -10.6% |
| 05/29 | 991 | 1,011 | 987 | 987 | 0% | 153,800 | 241億1221万 | -9.7% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,771株（1.02%）+0.12% |
| 05/28 | 1,007 | 1,012 | 978 | 987 | -0.7% | 240,400 | 241億1221万 | -10.27% |
| 05/27 | 992 | 1,000 | 979 | 994 | +0.2% | 131,200 | 242億8322万 | -10.29% |
| 05/26 | 1,011 | 1,011 | 987 | 992 | -0.8% | 127,600 | 242億3436万 | -11.11% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 220,371株（0.9%）+0.01% |
| 05/25 | 1,006 | 1,009 | 1,000 | 1,000 | -0.6% | 106,100 | 244億2980万 | -11.03% |
| 05/22 | 1,011 | 1,011 | 999 | 1,006 | +0.6% | 84,800 | 245億7637万 | -11.13% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 218,071株（0.89%）-0.01% |
| 05/21 | 1,010 | 1,027 | 1,000 | 1,000 | -1.67% | 106,400 | 244億2980万 | -12.13% |
| 05/20 | 1,014 | 1,020 | 993 | 1,017 | +0.2% | 165,400 | 248億4510万 | -11.26% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 220,071株（0.9%）+0.1% |
| 05/19 | 1,033 | 1,033 | 1,006 | 1,015 | -0.2% | 173,100 | 247億9624万 | -12.12% |
| 05/18 | 1,075 | 1,080 | 986 | 1,017 | -7.88% | 516,700 | 248億4510万 | -12.7% |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 05/15 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 05/15 | 1,104 | 1,106 | 1,089 | 1,104 | +0.91% | 123,900 | 269億7049万 | -5.88% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,671株（0.8%）+0.07% |
| 05/14 | 1,120 | 1,120 | 1,094 | 1,094 | -1.8% | 120,500 | 267億2620万 | -7.05% |
| 05/13 | 1,103 | 1,123 | 1,097 | 1,114 | 0% | 107,400 | 272億1479万 | -5.67% |
| 05/12 | 1,125 | 1,126 | 1,110 | 1,114 | -1.07% | 124,100 | 272億1479万 | -5.91% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,771株（0.73%）+0.11% |
| 05/11 | 1,123 | 1,134 | 1,105 | 1,126 | +0.18% | 123,800 | 275億795万 | -5.3% |
| 05/08 | 1,137 | 1,143 | 1,123 | 1,124 | -1.14% | 118,900 | 274億5909万 | -5.78% |
| 05/07 | 1,152 | 1,160 | 1,135 | 1,137 | -1.22% | 120,200 | 277億7668万 | -4.93% |
| 05/01 | 1,169 | 1,179 | 1,145 | 1,151 | -0.95% | 128,800 | 281億1869万 | -4.16% |
| 04/30 | 1,188 | 1,195 | 1,147 | 1,162 | -2.52% | 123,800 | 283億8742万 | -3.49% |
| 04/28 | 1,176 | 1,192 | 1,173 | 1,192 | +0.85% | 82,300 | 291億2032万 | -1.24% |
| 04/27 | 1,228 | 1,228 | 1,174 | 1,182 | -3.11% | 128,100 | 288億7602万 | -2.07% |
| 04/24 | 1,222 | 1,233 | 1,214 | 1,220 | -0.16% | 73,300 | 298億435万 | +0.91% |
| 04/23 | 1,196 | 1,227 | 1,196 | 1,222 | +2% | 160,400 | 298億5321万 | +1.24% |
| 04/22 | 1,192 | 1,210 | 1,181 | 1,198 | +1.87% | 116,600 | 292億6690万 | -0.75% |
| 04/21 | 1,166 | 1,182 | 1,166 | 1,176 | +0.86% | 82,300 | 287億2944万 | -2.57% |
| 04/20 | 1,185 | 1,189 | 1,166 | 1,166 | -1.6% | 98,300 | 284億8514万 | -3.64% |
| 04/17 | 1,193 | 1,211 | 1,179 | 1,185 | -0.5% | 101,300 | 289億4931万 | -2.39% |
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。
