| 2026 |
| 03/11 | 279 | 283 | 275 | 277 | -0.36% | 53,500 | 18億7191万 | +0.36% |
| 03/11 | （空売り報告）大和証券 88,800株（1.31%）-0.13% |
| 03/10 | 264 | 278 | 264 | 278 | +5.7% | 11,600 | 18億7866万 | +0.72% |
| 03/09 | 258 | 265 | 255 | 263 | -3.31% | 40,100 | 17億7730万 | -4.71% |
| 03/06 | 271 | 277 | 271 | 272 | +0.37% | 12,300 | 18億3812万 | -1.81% |
| 03/05 | 257 | 272 | 257 | 271 | +7.11% | 28,100 | 18億3136万 | -2.17% |
| 03/04 | 263 | 263 | 248 | 253 | -4.53% | 113,700 | 17億972万 | -8.66% |
| 03/03 | 269 | 270 | 263 | 265 | -0.75% | 28,300 | 17億9081万 | -4.68% |
| 03/03 | （空売り報告）大和証券 97,500株（1.44%）-0.15% |
| 03/02 | 272 | 276 | 266 | 267 | -1.48% | 30,300 | 18億433万 | -4.3% |
| 02/27 | 275 | 280 | 268 | 271 | -1.09% | 47,000 | 18億3136万 | -3.21% |
| 02/27 | （空売り報告）大和証券 108,000株（1.59%）-0.18% |
| 02/26 | 273 | 277 | 273 | 274 | 0% | 17,600 | 18億5163万 | -2.14% |
| 02/25 | 269 | 274 | 268 | 274 | +2.24% | 9,900 | 18億5163万 | -2.49% |
| 02/24 | 285 | 285 | 265 | 268 | -4.96% | 66,700 | 18億1109万 | -4.96% |
| 02/24 | （空売り報告）大和証券 119,700株（1.77%）-0.17% |
| 02/20 | 287 | 287 | 276 | 282 | -2.76% | 53,300 | 19億569万 | -0.7% |
| 02/20 | （空売り報告）大和証券 131,100株（1.94%）-0.15% |
| 02/19 | 282 | 292 | 278 | 290 | +2.11% | 100,100 | 19億5976万 | +2.11% |
| 02/19 | （空売り報告）大和証券 141,400株（2.09%）-0.69% |
| 02/18 | 277 | 284 | 275 | 284 | +0.71% | 31,800 | 19億1921万 | -0.35% |
| 02/17 | 276 | 285 | 276 | 282 | +0.71% | 37,700 | 19億569万 | -1.4% |
| 02/17 | （空売り報告）大和証券 188,300株（2.78%）-0.13% |
| 02/16 | 272 | 280 | 270 | 280 | +2.56% | 32,400 | 18億9218万 | -2.44% |
| 02/16 | （空売り報告）大和証券 197,000株（2.91%）-0.1% |
| 02/13 | 296 | 296 | 271 | 273 | -7.77% | 71,800 | 18億4487万 | -5.21% |
| 02/12 | （IR情報）15:30 株式会社リーデックスの株式取得(子会社化)に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算説明資料 |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 286 | 299 | 286 | 296 | +2.78% | 64,100 | 20億30万 | +2.42% |
| 02/12 | （空売り報告）大和証券 203,900株（3.01%）-0.27% |
| 02/10 | 280 | 293 | 280 | 288 | +2.49% | 45,900 | 19億4624万 | -0.69% |
| 02/10 | （空売り報告）大和証券 222,000株（3.28%）-0.1% |
| 02/09 | 280 | 283 | 277 | 281 | +1.08% | 23,500 | 18億9894万 | -3.1% |
| 02/06 | 281 | 281 | 270 | 278 | -1.07% | 48,700 | 18億7866万 | -4.47% |
| 02/06 | （空売り報告）大和証券 228,900株（3.38%）-0.11% |
| 02/05 | 278 | 283 | 278 | 281 | 0% | 13,800 | 18億9894万 | -3.77% |
| 02/04 | 277 | 281 | 276 | 281 | 0% | 32,500 | 18億9894万 | -4.1% |
| 02/03 | 278 | 283 | 276 | 281 | +0.72% | 17,200 | 18億9894万 | -4.42% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 28,300株（0.41%）-0.15%義務消失 |
| 02/02 | 278 | 283 | 273 | 279 | +0.36% | 42,700 | 18億8542万 | -5.74% |
| 01/30 | 273 | 279 | 273 | 278 | +1.09% | 37,600 | 18億7866万 | -6.08% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 38,400株（0.56%）-0.12% |
| 01/29 | 272 | 279 | 268 | 275 | +0.73% | 35,800 | 18億5839万 | -7.41% |
| 01/28 | 278 | 280 | 272 | 273 | -2.15% | 63,500 | 18億4487万 | -8.39% |
| 01/28 | （空売り報告）大和証券 236,100株（3.49%）+0.36% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 46,500株（0.68%）-0.05% |
| 01/27 | 277 | 282 | 276 | 279 | +0.72% | 70,400 | 18億8542万 | -6.69% |
| 01/27 | （空売り報告）大和証券 211,600株（3.13%）+0.42% |
| 01/26 | 289 | 289 | 277 | 277 | -3.15% | 53,300 | 18億7191万 | -7.67% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 50,000株（0.73%）-0.12% |
| 01/23 | 283 | 289 | 281 | 286 | +1.78% | 64,800 | 19億3273万 | -4.98% |
| 01/23 | （空売り報告）大和証券 183,700株（2.71%）-0.11% |
| 01/22 | 289 | 291 | 276 | 281 | -2.09% | 98,600 | 18億9894万 | -7.26% |
| 01/22 | （空売り報告）大和証券 190,900株（2.82%）+0.12% |
| 01/22 | （空売り報告）Barclays Capital Securities Ltd 57,700株（0.85%）再IN |
| 01/21 | 296 | 296 | 287 | 287 | -3.37% | 117,000 | 19億3948万 | -5.59% |
| 01/21 | （空売り報告）大和証券 182,500株（2.7%）+0.27% |
| 01/20 | 300 | 303 | 296 | 297 | -0.67% | 53,600 | 20億706万 | -2.62% |
| 01/19 | 304 | 304 | 297 | 299 | -0.66% | 41,900 | 20億2058万 | -2.29% |
| 01/16 | 303 | 307 | 297 | 301 | -0.99% | 90,900 | 20億3409万 | -2.27% |
| 01/16 | （空売り報告）大和証券 164,600株（2.43%）+0.48% |
| 01/15 | 301 | 308 | 301 | 304 | +0.66% | 62,700 | 20億5437万 | -1.94% |
| 01/15 | （空売り報告）大和証券 132,200株（1.95%）+0.32% |
| 01/14 | 304 | 309 | 302 | 302 | 0% | 50,500 | 20億4085万 | -2.58% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 33,300株（0.49%）-0.1%義務消失 |
| 01/13 | 309 | 312 | 300 | 302 | -0.66% | 112,300 | 20億4085万 | -3.21% |
| 01/13 | （空売り報告）大和証券 110,700株（1.63%）+0.2% |
| 01/09 | 307 | 316 | 303 | 304 | -0.98% | 89,100 | 20億5437万 | -2.88% |
| 01/09 | （空売り報告）大和証券 96,900株（1.43%）+0.37% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 40,200株（0.59%）-0.14% |
| 01/08 | 307 | 318 | 307 | 307 | -0.32% | 109,000 | 20億7464万 | -2.23% |
| 01/08 | （空売り報告）大和証券 71,900株（1.06%）+0.2% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 49,500株（0.73%）+0.11% |
| 01/07 | 311 | 318 | 304 | 308 | -0.96% | 120,800 | 20億8140万 | -2.53% |
| 01/07 | （空売り報告）JPM Securities Japan Co Ltd. 16,500株（0.24%）-0.4%義務消失 |
| 01/07 | （空売り報告）大和証券 58,300株（0.86%）+0.27% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 42,500株（0.62%）+0.07% |
| 01/06 | 297 | 315 | 297 | 311 | +4.01% | 117,200 | 21億167万 | -3.42% |
| 01/06 | （空売り報告）大和証券 40,000株（0.59%）新規 |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 37,600株（0.55%）-0.08% |
| 01/05 | 295 | 312 | 291 | 299 | +2.05% | 159,900 | 20億2058万 | -9.94% |
| 01/05 | （空売り報告）Nomura International plc 25,617株（0.37%）-0.39%義務消失 |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 42,900株（0.63%）再IN |
| 2025 |
| 12/30 | 314 | 314 | 291 | 293 | -5.48% | 171,100 | 19億8003万 | -15.8% |
| 12/30 | （空売り報告）JPM Securities Japan Co Ltd. 43,700株（0.64%）-0.21% |
| 12/30 | （空売り報告）Nomura International plc 51,685株（0.76%）-0.14% |
| 12/29 | 306 | 316 | 306 | 310 | +1.64% | 107,000 | 20億9491万 | -14.13% |
| 12/29 | （空売り報告）JPM Securities Japan Co Ltd. 57,800株（0.85%）-0.21% |
| 12/29 | （空売り報告）Nomura International plc 60,885株（0.9%）-0.29% |
| 12/26 | 309 | 322 | 305 | 305 | -1.61% | 196,600 | 20億6112万 | -17.34% |
| 12/26 | （空売り報告）JPM Securities Japan Co Ltd. 72,200株（1.06%）-0.1% |
| 12/26 | （空売り報告）Nomura International plc 80,682株（1.19%）-0.05% |
| 12/25 | 313 | 328 | 305 | 310 | -3.43% | 370,700 | 20億9491万 | -16.89% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 78,600株（1.16%）+0.34% |
| 12/25 | （空売り報告）Nomura International plc 83,882株（1.24%）-0.29% |
| 12/24 | 292 | 328 | 288 | 321 | +10.31% | 891,400 | 21億6925万 | -14.4% |
| 12/24 | （空売り報告）Nomura International plc 103,882株（1.53%）+0.57% |
| 12/23 | 300 | 302 | 284 | 291 | -1.36% | 130,500 | 19億6651万 | -21.98% |
| 12/23 | （空売り報告）JPM Securities Japan Co Ltd. 56,000株（0.82%）-0.17% |
| 12/23 | （空売り報告）Nomura International plc 65,483株（0.96%）-0.08% |
| 12/22 | 306 | 306 | 295 | 295 | -2.32% | 84,300 | 19億9355万 | -20.49% |
| 12/19 | 302 | 310 | 298 | 302 | -0.33% | 69,100 | 20億4085万 | -18.38% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 67,100株（0.99%）-0.07% |
| 12/19 | （空売り報告）Nomura International plc 70,458株（1.04%）-0.09% |
| 12/18 | 302 | 306 | 295 | 303 | -0.33% | 92,600 | 20億4761万 | -17.66% |
| 12/18 | （空売り報告）JPM Securities Japan Co Ltd. 72,200株（1.06%）-0.18% |
| 12/17 | 317 | 317 | 299 | 304 | -1.62% | 92,800 | 20億5437万 | -16.94% |
| 12/17 | （空売り報告）JPM Securities Japan Co Ltd. 83,800株（1.24%）-0.12% |
| 12/17 | （空売り報告）Nomura International plc 76,608株（1.13%）+0.12% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,378株（0.46%）-0.09%義務消失 |
| 12/16 | 318 | 328 | 309 | 309 | -2.83% | 118,000 | 20億8816万 | -15.34% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,678株（0.55%）-0.12% |
| 12/15 | 315 | 323 | 302 | 318 | -1.24% | 160,600 | 21億4898万 | -12.4% |
| 12/15 | （空売り報告）Nomura International plc 68,458株（1.01%）-0.1% |
| 12/12 | 321 | 349 | 292 | 322 | +7.33% | 1,270,500 | 21億7601万 | -10.8% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 92,500株（1.36%）+0.09% |
| 12/12 | （空売り報告）Nomura International plc 75,567株（1.11%）+0.44% |
| 12/11 | 321 | 322 | 296 | 300 | -6.54% | 407,800 | 20億2734万 | -16.43% |
| 12/11 | （空売り報告）Nomura International plc 45,375株（0.67%）再IN |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,378株（0.67%）-0.04% |
| 12/10 | 344 | 349 | 320 | 321 | -8.81% | 614,900 | 21億6925万 | -10.08% |
| 12/10 | （空売り報告）JPM Securities Japan Co Ltd. 86,100株（1.27%）+0.14% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,078株（0.71%）+0.18% |
| 12/09 | 340 | 405 | 336 | 352 | +1.44% | 2,746,500 | 23億7874万 | -0.85% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 76,800株（1.13%）+0.41% |
| 12/08 | 325 | 358 | 325 | 347 | +6.77% | 693,100 | 23億4495万 | -1.14% |
| 12/08 | （空売り報告）JPM Securities Japan Co Ltd. 48,900株（0.72%）+0.11% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,978株（0.53%）再IN |
| 12/05 | 331 | 365 | 315 | 325 | -3.85% | 922,000 | 21億9628万 | -6.34% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 41,700株（0.61%）再IN |
| 12/04 | 328 | 368 | 327 | 338 | +3.68% | 1,141,600 | 22億8413万 | -2.03% |
| 12/03 | 334 | 336 | 318 | 326 | -3.83% | 332,500 | 22億304万 | -4.68% |
| 12/02 | 363 | 440 | 327 | 339 | -6.61% | 3,461,500 | 22億9089万 | 0% |
| 12/01 | 391 | 407 | 352 | 363 | -20.22% | 3,591,400 | 24億5308万 | +8.04% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 33株（0%）-0.77%義務消失 |
| 11/28 | 455 | 455 | 455 | 455 | -18.02% | 16,500 | 30億7479万 | +36.64% |
| 11/27 | 555 | 555 | 555 | 555 | -21.28% | 38,200 | 37億5057万 | +70.77% |
| 11/26 | 705 | 705 | 705 | 705 | +16.53% | 745,900 | 47億6424万 | +124.52% |
| 11/25 | 605 | 605 | 605 | 605 | +19.8% | 111,500 | 40億8846万 | +103.7% |
| 11/21 | 449 | 505 | 378 | 505 | +18.82% | 2,031,600 | 34億1268万 | +78.45% |
| 11/21 | （空売り報告）Nomura International plc 32,879株（0.48%）-0.18%義務消失 |
| 11/20 | 425 | 425 | 425 | 425 | +23.19% | 37,900 | 28億7206万 | +55.11% |
| 11/19 | 278 | 345 | 270 | 345 | +30.19% | 4,552,600 | 23億3144万 | +28.73% |
| 11/19 | （空売り報告）Nomura International plc 44,876株（0.66%）再IN |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 52,533株（0.77%）再IN |
| 11/18 | 252 | 280 | 252 | 265 | +6% | 90,300 | 17億9081万 | 0% |
| 11/17 | 260 | 260 | 250 | 250 | -3.47% | 9,600 | 16億8945万 | -6.02% |
| 11/14 | 269 | 269 | 259 | 259 | -1.52% | 8,100 | 17億5027万 | -3% |
| 11/13 | （IR情報）15:30 2025年9月期決算説明資料(事業計画及び成長可能性に関する事項) |
| 11/13 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 263 | 265 | 261 | 263 | 0% | 3,200 | 17億7730万 | -1.87% |
| 11/12 | 265 | 265 | 262 | 263 | +0.38% | 800 | 17億7730万 | -2.23% |
| 11/11 | 263 | 263 | 261 | 262 | -0.38% | 2,700 | 17億7054万 | -2.96% |
| 11/10 | 269 | 269 | 261 | 263 | 0% | 5,000 | 17億7730万 | -2.59% |
| 11/07 | 275 | 275 | 263 | 263 | -4.36% | 4,900 | 17億7730万 | -2.95% |
| 11/06 | 260 | 275 | 260 | 275 | +5.77% | 11,800 | 18億5839万 | +1.1% |
| 11/05 | 260 | 276 | 253 | 260 | 0% | 69,700 | 17億5702万 | -4.76% |
| 11/04 | 258 | 262 | 258 | 260 | +0.78% | 43,400 | 17億5702万 | -5.11% |
| 10/31 | 257 | 263 | 256 | 258 | +0.78% | 5,900 | 17億4351万 | -6.18% |
| 10/30 | 257 | 260 | 255 | 256 | -0.39% | 20,300 | 17億2999万 | -7.25% |
| 10/29 | 264 | 264 | 257 | 257 | -2.65% | 30,600 | 17億3675万 | -7.55% |
| 10/28 | 264 | 264 | 262 | 264 | -0.75% | 3,900 | 17億8405万 | -5.38% |
| 10/27 | 271 | 271 | 262 | 266 | -1.48% | 10,000 | 17億9757万 | -5% |
| 10/24 | 269 | 274 | 269 | 270 | 0% | 6,600 | 18億2460万 | -3.91% |
| 10/23 | 270 | 275 | 270 | 270 | -0.74% | 14,000 | 18億2460万 | -4.26% |
| 10/22 | 272 | 273 | 270 | 272 | 0% | 2,300 | 18億3812万 | -3.89% |
| 10/21 | 273 | 275 | 272 | 272 | 0% | 2,600 | 18億3812万 | -4.23% |
| 10/20 | 274 | 274 | 269 | 272 | +0.37% | 11,300 | 18億3812万 | -4.9% |
| 10/17 | 277 | 277 | 269 | 271 | -1.45% | 8,200 | 18億3136万 | -5.57% |
| 10/16 | 275 | 276 | 275 | 275 | -0.36% | 1,100 | 18億5839万 | -4.51% |
| 10/15 | 272 | 276 | 272 | 276 | +1.85% | 3,600 | 18億6515万 | -4.5% |
| 10/14 | 279 | 280 | 269 | 271 | -3.56% | 14,600 | 18億3136万 | -6.55% |
| 10/10 | 286 | 304 | 279 | 281 | +1.08% | 56,600 | 18億9894万 | -3.77% |
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。
