| 2026 |
| 10/05 | 1,012 | 1,085 | 996 | 1,017 | +0.2% | 1,485,600 | - | +9.71% |
| 10/02 | 1,084 | 1,109 | 1,012 | 1,015 | -4.87% | 1,041,600 | - | +11.91% |
| 10/01 | 1,100 | 1,129 | 1,033 | 1,067 | -7.14% | 2,089,400 | - | +20.43% |
| 10/01 | （空売り報告）Morgan Stanley & Co. International plc 50,800株（0.86%）再IN |
| 09/30 | 991 | 1,149 | 960 | 1,149 | +15.02% | 3,708,700 | - | +32.83% |
| 09/30 | （空売り報告）Barclays Capital Securities Ltd 39,900株（0.68%）-0.02% |
| 09/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 57,700株（0.98%）-0.05% |
| 09/29 | 1,030 | 1,045 | 954 | 999 | -7.41% | 1,256,700 | - | +18.93% |
| 09/29 | （空売り報告）UBS AG 47,100株（0.8%）+0.09% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 41,200株（0.7%）再IN |
| 09/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,400株（1.03%）-0.14% |
| 09/28 | 1,044 | 1,160 | 1,039 | 1,079 | +6.2% | 3,321,500 | - | +31.27% |
| 09/28 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.65%義務消失 |
| 09/25 | 1,166 | 1,180 | 1,010 | 1,016 | -10.48% | 3,534,500 | - | +26.84% |
| 09/25 | （空売り報告）Morgan Stanley & Co. International plc 38,600株（0.65%）+0.11% |
| 09/25 | （空売り報告）UBS AG 41,800株（0.71%）+0.1% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,700株（1.17%）-0.05% |
| 09/24 | 1,085 | 1,135 | 1,083 | 1,135 | +15.23% | 832,300 | - | +45.14% |
| 09/24 | （空売り報告）UBS AG 36,300株（0.61%）-0.1% |
| 09/18 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 09/18 | 852 | 996 | 802 | 985 | +15.88% | 7,540,000 | - | +29.61% |
| 09/18 | （空売り報告）Morgan Stanley & Co. International plc 32,100株（0.54%）再IN |
| 09/18 | （空売り報告）UBS AG 41,800株（0.71%）再IN |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 11,501株（0.19%）-0.8%義務消失 |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,000株（1.22%）-1.04% |
| 09/17 | 817 | 885 | 785 | 850 | +2.16% | 2,634,100 | - | +14.09% |
| 09/17 | （空売り報告）Morgan Stanley & Co. International plc 5,100株（0.08%）-0.64%義務消失 |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 58,300株（0.99%）再IN |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,900株（2.26%）-0.41% |
| 09/16 | 918 | 943 | 820 | 832 | -12.24% | 1,579,600 | - | +13.2% |
| 09/16 | （空売り報告）Morgan Stanley & Co. International plc 42,600株（0.72%）新規 |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,500株（2.67%）-0.24% |
| 09/15 | 923 | 1,040 | 909 | 948 | +1.07% | 4,445,200 | - | +29.69% |
| 09/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,800株（2.91%）-0.09% |
| 09/14 | 1,163 | 1,244 | 932 | 938 | -16.1% | 4,446,100 | - | +30.64% |
| 09/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,200株（3%）再IN |
| 09/11 | 1,490 | 1,620 | 1,061 | 1,118 | -16.57% | 10,826,300 | - | +59.26% |
| 09/10 | （5%ルール）フイジョウデサイエスプイオートモーティブカンパニ…（4.41%） |
| 09/10 | 1,250 | 1,340 | 1,170 | 1,340 | +28.85% | 9,432,200 | - | +98.22% |
| 09/09 | 880 | 1,040 | 880 | 1,040 | +16.85% | 6,221,000 | - | +63.27% |
| 09/08 | 850 | 933 | 827 | 890 | +6.59% | 6,937,700 | - | +46.14% |
| 09/07 | （5%ルール）脇健一郎（4.14%） |
| 09/07 | 770 | 889 | 765 | 835 | +12.84% | 5,479,300 | - | +41.29% |
| 09/04 | 970 | 999 | 720 | 740 | -14.45% | 6,498,200 | - | +29.6% |
| 09/03 | （5%ルール）脇健一郎（6.09%） |
| 09/03 | 736 | 865 | 735 | 865 | +20.98% | 7,605,100 | - | +56.7% |
| 09/02 | （5%ルール）脇健一郎（7.96%） |
| 09/02 | 621 | 740 | 590 | 715 | +11.54% | 6,456,000 | - | +35.42% |
| 09/01 | 775 | 895 | 641 | 641 | -13.96% | 6,065,300 | - | +24.95% |
| 08/31 | 685 | 745 | 685 | 745 | +15.5% | 1,530,900 | - | +48.11% |
| 08/28 | （IR情報）15:30 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
| 08/28 | 567 | 669 | 550 | 645 | +12.76% | 2,820,800 | - | +32.72% |
| 08/27 | 509 | 600 | 509 | 572 | +12.6% | 1,602,100 | - | +20.93% |
| 08/26 | 512 | 522 | 504 | 508 | -0.39% | 113,300 | - | +9.72% |
| 08/25 | （5%ルール）脇健一郎（9.32%） |
| 08/25 | 536 | 536 | 507 | 510 | -3.04% | 129,900 | - | +12.83% |
| 08/24 | 541 | 565 | 506 | 526 | -0.94% | 198,600 | - | +19.27% |
| 08/21 | 540 | 561 | 529 | 531 | -4.32% | 164,400 | - | +23.49% |
| 08/20 | 546 | 572 | 526 | 555 | +3.54% | 331,300 | - | +32.78% |
| 08/19 | 528 | 559 | 514 | 536 | -1.65% | 264,500 | - | +32.35% |
| 08/18 | 570 | 580 | 538 | 545 | -6.03% | 416,000 | - | +38.68% |
| 08/17 | 619 | 657 | 557 | 580 | -7.79% | 1,145,100 | - | +52.23% |
| 08/14 | （IR情報）15:30 2026年6月期通期決算説明資料 |
| 08/14 | （IR情報）15:30 2026年６月期通期決算説明動画配信のご案内 |
| 08/14 | 513 | 680 | 505 | 629 | +7.89% | 2,200,400 | - | +71.39% |
| 08/13 | 829 | 863 | 583 | 583 | -20.46% | 462,200 | - | +66.1% |
| 08/12 | 732 | 733 | 718 | 733 | +15.8% | 227,400 | - | +116.86% |
| 08/12 | （空売り報告）Nomura International plc 25,800株（0.44%）-0.13%義務消失 |
| 08/10 | 553 | 633 | 552 | 633 | +18.76% | 1,378,400 | - | +99.06% |
| 08/10 | （空売り報告）Nomura International plc 33,600株（0.57%）-0.32% |
| 08/07 | 492 | 540 | 481 | 533 | +15.87% | 2,307,900 | - | +76.49% |
| 08/06 | 420 | 460 | 420 | 460 | +21.05% | 1,244,400 | - | +58.62% |
| 08/06 | （空売り報告）Nomura International plc 52,500株（0.89%）-0.47% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 24,100株（0.41%）-0.45%義務消失 |
| 08/05 | （IR情報）15:30 非連結決算への移行及び2026年6月期個別業績予想に関するお知らせ |
| 08/05 | 325 | 415 | 325 | 380 | +11.11% | 2,040,500 | - | +35.71% |
| 08/05 | （空売り報告）Nomura International plc 80,200株（1.36%）-0.07% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 50,600株（0.86%）+0.16% |
| 08/04 | 358 | 373 | 342 | 342 | -18.96% | 872,200 | - | +24.82% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 41,400株（0.7%）+0.14% |
| 08/03 | 422 | 422 | 422 | 422 | +23.39% | 243,200 | - | +56.88% |
| 08/03 | （空売り報告）モルガン・スタンレーMUFG証券 33,000株（0.56%）-0.17% |
| 07/31 | 268 | 342 | 263 | 342 | +30.53% | 1,379,200 | - | +31.03% |
| 07/31 | （空売り報告）Nomura International plc 84,300株（1.43%）-0.3% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 43,300株（0.73%）-0.13% |
| 07/30 | 279 | 296 | 257 | 262 | -6.43% | 197,600 | - | +1.95% |
| 07/30 | （空売り報告）Nomura International plc 101,700株（1.73%）+0.08% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 50,500株（0.86%）+0.07% |
| 07/29 | 302 | 304 | 271 | 280 | -12.77% | 543,100 | - | +9.8% |
| 07/29 | （空売り報告）Nomura International plc 97,000株（1.65%）+0.16% |
| 07/28 | 329 | 355 | 321 | 321 | -19.95% | 750,900 | - | +26.88% |
| 07/28 | （空売り報告）Nomura International plc 87,300株（1.49%）+0.41% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 46,700株（0.79%）再IN |
| 07/27 | 313 | 401 | 275 | 401 | +24.92% | 1,761,000 | - | +61.04% |
| 07/27 | （空売り報告）Nomura International plc 63,300株（1.08%）+0.55% |
| 07/24 | 314 | 323 | 293 | 321 | -2.73% | 191,800 | - | +32.64% |
| 07/24 | （空売り報告）Nomura International plc 31,300株（0.53%）再IN |
| 07/23 | 344 | 361 | 283 | 330 | +5.77% | 1,048,400 | - | +38.08% |
| 07/22 | 239 | 312 | 239 | 312 | +34.48% | 843,100 | - | +32.77% |
| 07/21 | 234 | 237 | 232 | 232 | -1.28% | 1,900 | - | 0% |
| 07/17 | 243 | 250 | 235 | 235 | -2.49% | 5,900 | - | +0.86% |
| 07/16 | 244 | 244 | 238 | 241 | -0.41% | 1,500 | - | +3.43% |
| 07/15 | 239 | 242 | 236 | 242 | +2.11% | 2,800 | - | +3.42% |
| 07/14 | 236 | 239 | 236 | 237 | +0.42% | 2,300 | - | +1.28% |
| 07/13 | 239 | 239 | 236 | 236 | -1.26% | 1,600 | - | +0.43% |
| 07/10 | 231 | 239 | 229 | 239 | +2.14% | 6,700 | - | +0.84% |
| 07/09 | 234 | 235 | 232 | 234 | -0.85% | 4,100 | - | -1.27% |
| 07/08 | 235 | 238 | 235 | 236 | 0% | 3,600 | - | -0.84% |
| 07/07 | 234 | 240 | 234 | 236 | +0.85% | 2,000 | - | -1.26% |
| 07/06 | 234 | 241 | 230 | 234 | -1.68% | 5,700 | - | -2.5% |
| 07/03 | 223 | 238 | 223 | 238 | +4.39% | 1,300 | - | -1.24% |
| 07/02 | 229 | 230 | 222 | 228 | +2.24% | 2,000 | - | -5.79% |
| 07/01 | 224 | 224 | 221 | 223 | -0.45% | 2,000 | - | -8.23% |
| 06/30 | 222 | 232 | 222 | 224 | +0.9% | 11,400 | - | -8.2% |
| 06/29 | 223 | 230 | 221 | 222 | -0.45% | 4,600 | - | -9.39% |
| 06/26 | 227 | 227 | 223 | 223 | -1.33% | 2,200 | - | -9.72% |
| 06/25 | 224 | 226 | 224 | 226 | +0.89% | 1,800 | - | -8.87% |
| 06/24 | 229 | 229 | 224 | 224 | -0.88% | 2,700 | - | -10.04% |
| 06/23 | 227 | 227 | 224 | 226 | -0.44% | 3,000 | - | -9.96% |
| 06/22 | 223 | 228 | 223 | 227 | -1.3% | 8,700 | - | -9.92% |
| 06/19 | 238 | 238 | 226 | 230 | -2.95% | 8,700 | - | -9.45% |
| 06/18 | 231 | 239 | 231 | 237 | +1.72% | 13,400 | - | -7.06% |
| 06/17 | 242 | 242 | 229 | 233 | -3.72% | 13,100 | - | -9.34% |
| 06/16 | 242 | 244 | 242 | 242 | 0% | 2,700 | - | -6.56% |
| 06/15 | 248 | 248 | 239 | 242 | -2.42% | 18,700 | - | -7.28% |
| 06/12 | 252 | 257 | 248 | 248 | -1.59% | 7,100 | - | -5.34% |
| 06/11 | 255 | 259 | 250 | 252 | -3.08% | 16,800 | - | -4.55% |
| 06/10 | 265 | 315 | 255 | 260 | -1.52% | 157,500 | - | -1.89% |
| 06/09 | 265 | 266 | 261 | 264 | -0.38% | 7,500 | - | -0.75% |
| 06/08 | 259 | 273 | 259 | 265 | +2.32% | 10,000 | - | -0.75% |
| 06/05 | 257 | 260 | 257 | 259 | +0.78% | 5,500 | - | -3.36% |
| 06/04 | 256 | 257 | 256 | 257 | -1.15% | 300 | - | -4.46% |
| 06/03 | 261 | 261 | 253 | 260 | +0.39% | 1,500 | - | -3.7% |
| 06/02 | 253 | 261 | 252 | 259 | +1.57% | 5,900 | - | -4.43% |
| 06/01 | 258 | 258 | 255 | 255 | -1.16% | 3,400 | - | -6.59% |
| 05/29 | 252 | 267 | 251 | 258 | +2.38% | 6,100 | - | -5.84% |
| 05/28 | 255 | 255 | 250 | 252 | -1.18% | 7,500 | - | -8.7% |
| 05/27 | 255 | 257 | 252 | 255 | -0.78% | 12,500 | - | -7.94% |
| 05/26 | 257 | 259 | 256 | 257 | -1.15% | 5,200 | - | -7.89% |
| 05/25 | 261 | 262 | 257 | 260 | +1.56% | 3,500 | - | -7.14% |
| 05/22 | 258 | 258 | 255 | 256 | -0.39% | 8,100 | - | -9.22% |
| 05/21 | 255 | 257 | 255 | 257 | +0.78% | 1,700 | - | -9.19% |
| 05/20 | 256 | 260 | 255 | 255 | -1.92% | 3,700 | - | -10.53% |
| 05/19 | 266 | 269 | 254 | 260 | -5.11% | 25,100 | - | -9.41% |
| 05/18 | 279 | 284 | 268 | 274 | +3.01% | 8,100 | - | -5.19% |
| 05/15 | 282 | 282 | 250 | 266 | -6.01% | 56,700 | - | -8.28% |
| 05/14 | （IR情報）15:30 2026年6月期第3四半期決算説明資料 |
| 05/14 | 283 | 284 | 281 | 283 | +0.35% | 3,300 | - | -3.08% |
| 05/13 | （IR情報）15:30 ランサムウェア被害に関する調査結果および再発防止策のご報告(最終報) |
| 05/13 | 280 | 283 | 280 | 282 | +0.36% | 8,000 | - | -3.75% |
| 05/12 | 283 | 285 | 281 | 281 | -1.06% | 7,800 | - | -4.1% |
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。
