| 2026 |
| 04/22 | 2,594 | 2,735 | 2,579 | 2,710 | +8.66% | 1,352,400 | 1617億777万 | +25.64% |
| 04/21 | 2,469 | 2,525 | 2,460 | 2,494 | +1.01% | 771,100 | 1488億1888万 | +17.03% |
| 04/20 | 2,441 | 2,475 | 2,411 | 2,469 | +1.15% | 690,100 | 1473億2711万 | +16.85% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,478,278株（2.47%）-0.2% |
| 04/17 | 2,382 | 2,455 | 2,351 | 2,441 | +1.84% | 795,600 | 1456億5633万 | +16.57% |
| 04/16 | 2,395 | 2,420 | 2,342 | 2,397 | +4.44% | 1,133,800 | 1430億3082万 | +15.3% |
| 04/15 | 2,173 | 2,312 | 2,130 | 2,295 | +10.71% | 1,322,400 | 1369億4440万 | +10.92% |
| 04/14 | 2,050 | 2,091 | 1,999 | 2,073 | +6.14% | 1,075,200 | 1236億9749万 | +0.24% |
| 04/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,595,626株（2.67%）+0.18% |
| 04/13 | 1,929 | 1,978 | 1,914 | 1,953 | -0.31% | 713,300 | 1165億3700万 | -6.33% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,488,426株（2.49%）-0.08% |
| 04/10 | 1,989 | 2,007 | 1,937 | 1,959 | -6.22% | 873,200 | 1168億9502万 | -6.89% |
| 04/09 | 2,149 | 2,170 | 2,057 | 2,089 | -3.55% | 534,000 | 1246億5222万 | -1.18% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,534,326株（2.57%）+0.26% |
| 04/08 | 2,150 | 2,178 | 2,126 | 2,166 | +2.41% | 612,300 | 1292億4687万 | +2.56% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,383,901株（2.31%）+0.05% |
| 04/07 | 2,037 | 2,180 | 2,034 | 2,115 | +5.91% | 841,200 | 1262億366万 | +0.52% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,351,719株（2.26%）+0.25% |
| 04/06 | 2,019 | 2,043 | 1,992 | 1,997 | -0.05% | 406,000 | 1191億6251万 | -4.95% |
| 04/03 | 1,976 | 2,007 | 1,951 | 1,998 | +2.2% | 352,200 | 1192億2218万 | -5.17% |
| 04/02 | 2,035 | 2,055 | 1,951 | 1,955 | -6.24% | 798,200 | 1166億5634万 | -7.57% |
| 04/01 | 2,020 | 2,101 | 2,001 | 2,085 | +3.47% | 574,300 | 1244億1354万 | -1.42% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.59%義務消失 |
| 03/31 | 2,009 | 2,056 | 1,996 | 2,015 | +1.21% | 857,200 | 1202億3659万 | -4.32% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 357,743株（0.59%）再IN |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,199,559株（2.01%）-0.16% |
| 03/30 | 2,100 | 2,150 | 1,988 | 1,991 | -9.62% | 768,400 | 1188億449万 | -5.46% |
| 03/27 | 2,146 | 2,232 | 2,146 | 2,203 | +3.52% | 431,600 | 1314億5469万 | +4.16% |
| 03/26 | 2,100 | 2,131 | 2,059 | 2,128 | -1.02% | 403,500 | 1269億7938万 | +0.57% |
| 03/25 | 2,010 | 2,150 | 1,995 | 2,150 | +2.92% | 638,100 | 1282億9214万 | +1.46% |
| 03/24 | 2,076 | 2,101 | 2,019 | 2,089 | +2.45% | 301,600 | 1246億5222万 | -1.6% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 209,510株（0.35%）-0.23%義務消失 |
| 03/23 | 2,055 | 2,098 | 1,996 | 2,039 | +0.54% | 397,100 | 1216億6685万 | -4.05% |
| 03/19 | 2,080 | 2,094 | 2,017 | 2,028 | -3.34% | 275,600 | 1210億1048万 | -5.14% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,300,659株（2.17%）+0.17% |
| 03/18 | （IR情報）16:00 株式会社ロジクラの株式取得(子会社化)に関するお知らせ |
| 03/18 | 2,098 | 2,109 | 2,043 | 2,098 | +2.44% | 254,100 | 1251億8737万 | -2.55% |
| 03/17 | 2,073 | 2,073 | 1,994 | 2,048 | +0.29% | 317,500 | 1222億388万 | -5.23% |
| 03/17 | （空売り報告）モルガン・スタンレーMUFG証券 290,243株（0.48%）-0.11%義務消失 |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 352,010株（0.58%）-0.09% |
| 03/16 | 1,990 | 2,068 | 1,989 | 2,042 | +2.15% | 464,000 | 1218億4586万 | -5.94% |
| 03/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,198,059株（2%）+0.1% |
| 03/13 | 2,050 | 2,095 | 1,990 | 1,999 | -2.73% | 725,000 | 1192億8006万 | -8.39% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 355,643株（0.59%）再IN |
| 03/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,133,759株（1.9%）+0.06% |
| 03/12 | 2,090 | 2,098 | 2,013 | 2,055 | -4.64% | 901,200 | 1226億2157万 | -6.29% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,102,859株（1.84%）+0.27% |
| 03/11 | 2,265 | 2,265 | 2,122 | 2,155 | -5.44% | 849,100 | 1285億8855万 | -2.71% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 939,459株（1.57%）+0.25% |
| 03/10 | 2,350 | 2,386 | 2,216 | 2,279 | -8.69% | 1,162,600 | 1359億8762万 | +2.11% |
| 03/10 | （空売り報告）Barclays Capital Securities Ltd 401,510株（0.67%）-0.06% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 793,139株（1.32%）+0.1% |
| 03/09 | 2,421 | 2,560 | 2,380 | 2,496 | +3.35% | 1,547,100 | 1489億3598万 | +10.93% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 437,410株（0.73%）+0.05% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 731,839株（1.22%）+0.06% |
| 03/06 | 2,407 | 2,552 | 2,332 | 2,415 | +8.69% | 2,160,700 | 1441億272万 | +6.91% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 697,539株（1.16%）+0.15% |
| 03/05 | 2,225 | 2,264 | 2,163 | 2,222 | +9.35% | 1,109,500 | 1325億8644万 | -2.59% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 410,410株（0.68%）-0.06% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 604,599株（1.01%）+0.06% |
| 03/04 | 2,008 | 2,066 | 1,988 | 2,032 | +3.25% | 1,139,900 | 1212億4916万 | -11.96% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 567,899株（0.95%）-0.09% |
| 03/03 | 1,999 | 2,020 | 1,958 | 1,968 | -3.24% | 582,200 | 1174億3029万 | -16.01% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 625,712株（1.04%）+0.09% |
| 03/02 | 2,114 | 2,160 | 1,998 | 2,034 | -5.4% | 914,200 | 1213億6850万 | -14.65% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 443,110株（0.74%）+0.13% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 568,182株（0.95%）+0.14% |
| 02/27 | 2,241 | 2,300 | 2,120 | 2,150 | -1.87% | 1,417,000 | 1282億9020万 | -11.16% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 486,430株（0.81%）+0.12% |
| 02/26 | （5%ルール）佐々木大輔（18.37%） |
| 02/26 | 2,003 | 2,228 | 1,999 | 2,191 | +11.5% | 1,353,400 | 1307億3667万 | -10.68% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 417,430株（0.69%）-0.16% |
| 02/25 | 1,884 | 1,970 | 1,845 | 1,965 | +5.82% | 1,462,000 | 1172億5128万 | -20.8% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 187,512株（0.31%）-0.19%義務消失 |
| 02/24 | 1,898 | 1,950 | 1,831 | 1,857 | -8.43% | 1,920,000 | 1108億693万 | -26.37% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 304,112株（0.5%）-0.15% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 512,930株（0.85%）-0.12% |
| 02/20 | 2,165 | 2,180 | 1,983 | 2,028 | -7.82% | 1,344,600 | 1210億94万 | -21.09% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 368,310株（0.61%）+0.09% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 582,130株（0.97%）-0.06% |
| 02/19 | 2,300 | 2,300 | 2,193 | 2,200 | -0.99% | 493,600 | 1312億6335万 | -15.97% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 393,512株（0.65%）-0.06% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 312,310株（0.52%）再IN |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 619,930株（1.03%）+0.04% |
| 02/18 | 2,234 | 2,252 | 2,190 | 2,222 | -0.09% | 561,300 | 1325億7598万 | -16.21% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 425,712株（0.71%）-0.16% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 592,130株（0.99%）-0.1% |
| 02/17 | 2,225 | 2,252 | 2,193 | 2,224 | -1.02% | 624,900 | 1326億9531万 | -17.2% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 524,512株（0.87%）-0.09% |
| 02/16 | 2,178 | 2,293 | 2,171 | 2,247 | +5.2% | 679,700 | 1340億6761万 | -17.36% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 650,430株（1.09%）-0.01% |
| 02/13 | 2,301 | 2,330 | 2,098 | 2,136 | -9.18% | 1,624,000 | 1274億4478万 | -22.38% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 656,930株（1.1%）+0.36% |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/12 | （IR情報）15:30 2026年6月期業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/12 | 2,273 | 2,367 | 2,273 | 2,352 | -2.04% | 820,200 | 1403億3245万 | -15.61% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 576,612株（0.96%）-0.19% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,930株（0.74%）-0.08% |
| 02/10 | 2,392 | 2,436 | 2,368 | 2,401 | +3.94% | 1,084,900 | 1432億5605万 | -14.59% |
| 02/09 | 2,333 | 2,334 | 2,290 | 2,310 | +1.05% | 590,700 | 1378億2652万 | -18.46% |
| 02/09 | （空売り報告）Citigroup Global Markets Limited 690,412株（1.15%）+0.08% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 489,830株（0.82%）+0.09% |
| 02/06 | 2,300 | 2,308 | 2,230 | 2,286 | -1.59% | 872,100 | 1363億9455万 | -20.1% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 643,412株（1.07%）+0.19% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 439,730株（0.73%）+0.08% |
| 02/05 | 2,286 | 2,365 | 2,251 | 2,323 | +2.11% | 1,251,200 | 1386億216万 | -19.62% |
| 02/05 | （空売り報告）AHL Partners LLP 291,690株（0.48%）-0.11%義務消失 |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 529,512株（0.88%）-0.03% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 391,530株（0.65%）-0.05% |
| 02/04 | 2,470 | 2,488 | 2,216 | 2,275 | -12.53% | 2,004,800 | 1357億3824万 | -22.06% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 544,212株（0.91%）+0.05% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 420,330株（0.7%）+0.18% |
| 02/03 | 2,551 | 2,647 | 2,540 | 2,601 | +0.23% | 628,100 | 1551億8908万 | -11.8% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 282,310株（0.47%）-0.04%義務消失 |
| 02/02 | 2,675 | 2,752 | 2,564 | 2,595 | -4.28% | 754,200 | 1548億3109万 | -12.48% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 310,530株（0.52%）再IN |
| 01/30 | 2,658 | 2,735 | 2,651 | 2,711 | -0.77% | 598,200 | 1617億5225万 | -8.94% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 513,612株（0.86%）+0.08% |
| 01/29 | 2,925 | 2,933 | 2,712 | 2,732 | -7.52% | 1,002,400 | 1630億521万 | -8.45% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 466,112株（0.78%）+0.1% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 308,210株（0.51%）新規 |
| 01/28 | 2,909 | 2,966 | 2,909 | 2,954 | +1.23% | 418,000 | 1762億5088万 | -1.3% |
| 01/27 | 2,917 | 2,955 | 2,899 | 2,918 | +0.41% | 323,500 | 1741億293万 | -2.54% |
| 01/26 | 2,954 | 2,973 | 2,903 | 2,906 | -1.76% | 382,500 | 1733億8695万 | -2.91% |
| 01/23 | 3,010 | 3,025 | 2,951 | 2,958 | -0.27% | 369,200 | 1764億8954万 | -1.17% |
| 01/22 | 2,964 | 3,025 | 2,930 | 2,966 | +0.34% | 488,600 | 1769億6686万 | -0.94% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 407,412株（0.68%）-0.1% |
| 01/21 | 2,886 | 2,956 | 2,877 | 2,956 | +1.93% | 449,600 | 1763億4745万 | -1.27% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 470,612株（0.78%）-0.08% |
| 01/20 | 3,005 | 3,040 | 2,900 | 2,900 | -3.33% | 413,100 | 1730億663万 | -3.07% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 514,312株（0.86%）-0.08% |
| 01/19 | 3,025 | 3,050 | 2,990 | 3,000 | -1.8% | 378,800 | 1789億7238万 | +0.13% |
| 01/16 | 3,140 | 3,220 | 3,045 | 3,055 | -4.83% | 471,500 | 1822億5354万 | +1.83% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 561,612株（0.94%）-0.06% |
| 01/15 | 3,090 | 3,210 | 3,070 | 3,210 | +5.07% | 445,000 | 1915億44万 | +6.96% |
| 01/15 | （空売り報告）Citigroup Global Markets Limited 601,212株（1%）-0.11% |
| 01/14 | 3,070 | 3,110 | 3,030 | 3,055 | -0.97% | 186,400 | 1822億5354万 | +2.11% |
| 01/13 | 3,100 | 3,100 | 3,050 | 3,085 | +1.15% | 183,800 | 1840億4326万 | +3.21% |
| 01/09 | 3,055 | 3,110 | 3,030 | 3,050 | -0.33% | 209,900 | 1819億5525万 | +2.21% |
| 01/09 | （空売り報告）AHL Partners LLP 352,500株（0.59%）-0.02% |
| 01/08 | 3,070 | 3,090 | 3,005 | 3,060 | +1.49% | 221,300 | 1825億5182万 | +2.62% |
| 01/07 | 2,974 | 3,015 | 2,947 | 3,015 | +2.41% | 344,900 | 1798億6724万 | +1.17% |
| 01/06 | 3,020 | 3,065 | 2,940 | 2,944 | -0.37% | 472,000 | 1756億3156万 | -1.21% |
| 01/05 | 3,045 | 3,065 | 2,941 | 2,955 | -1.66% | 531,300 | 1762億8779万 | -1.04% |
| 2025 |
| 12/30 | 3,040 | 3,050 | 2,988 | 3,005 | -0.66% | 367,200 | 1792億7066万 | +0.57% |
| 12/30 | （空売り報告）Citigroup Global Markets Limited 668,112株（1.11%）+0.29% |
| 12/29 | 3,065 | 3,065 | 3,010 | 3,025 | -0.82% | 139,500 | 1804億6381万 | +1.34% |
| 12/29 | （空売り報告）Citigroup Global Markets Limited 494,798株（0.82%）+0.07% |
| 12/26 | 3,040 | 3,075 | 3,030 | 3,050 | +0.66% | 163,400 | 1819億5525万 | +2.01% |
| 12/25 | 2,980 | 3,055 | 2,962 | 3,030 | +1.68% | 208,700 | 1807億6210万 | +1.27% |
| 12/24 | 2,937 | 2,980 | 2,909 | 2,980 | +2.9% | 206,300 | 1777億7923万 | -0.6% |
| 12/24 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.9%義務消失 |
| 12/23 | 2,886 | 2,937 | 2,880 | 2,896 | +0.07% | 258,200 | 1727億6800万 | -3.88% |
| 12/22 | 2,971 | 2,986 | 2,863 | 2,894 | -2.36% | 366,100 | 1726億1772万 | -4.68% |
| 12/19 | 2,951 | 3,015 | 2,922 | 2,964 | -0.27% | 322,100 | 1767億9299万 | -3.2% |
| 12/19 | （空売り報告）Citigroup Global Markets Limited 452,312株（0.75%）-0.13% |
| 12/18 | 2,849 | 2,974 | 2,845 | 2,972 | +2.98% | 314,300 | 1772億7016万 | -3.73% |
| 12/17 | 2,901 | 2,921 | 2,833 | 2,886 | -1.03% | 477,500 | 1721億4054万 | -7.11% |
| 12/16 | 2,927 | 2,954 | 2,881 | 2,916 | -2.51% | 535,800 | 1739億2994万 | -6.84% |
| 12/15 | 2,958 | 3,060 | 2,958 | 2,991 | +1.18% | 394,400 | 1784億345万 | -5.02% |
| 12/15 | （空売り報告）Citigroup Global Markets Limited 530,812株（0.88%）-0.11% |
| 12/12 | 2,918 | 2,988 | 2,913 | 2,956 | +1.37% | 604,000 | 1763億1581万 | -6.46% |
| 12/11 | 2,960 | 2,978 | 2,895 | 2,916 | -2.18% | 464,100 | 1739億2994万 | -8.01% |
| 12/11 | （空売り報告）JPM Securities Japan Co Ltd. 540,172株（0.9%）+0.03% |
| 12/11 | （空売り報告）Citigroup Global Markets Limited 595,012株（0.99%）-0.1% |
| 12/10 | 2,990 | 3,005 | 2,916 | 2,981 | -3.99% | 699,800 | 1778億698万 | -6.46% |
| 12/09 | 3,110 | 3,155 | 3,070 | 3,105 | +0.98% | 387,400 | 1852億318万 | -3% |
| 12/09 | （空売り報告）JPM Securities Japan Co Ltd. 521,272株（0.87%）-0.03% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 651,712株（1.09%）-0.11% |
| 12/08 | 2,977 | 3,115 | 2,913 | 3,075 | +2.88% | 431,300 | 1834億1378万 | -4.35% |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 719,812株（1.2%）-0.26% |
| 12/05 | 3,025 | 3,045 | 2,980 | 2,989 | 0% | 206,900 | 1782億8416万 | -7.35% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 541,872株（0.9%）+0.09% |
| 12/04 | 2,964 | 3,025 | 2,964 | 2,989 | +0.84% | 161,600 | 1782億8416万 | -7.75% |
| 12/03 | 2,972 | 3,025 | 2,963 | 2,964 | -0.74% | 261,400 | 1767億9299万 | -9.08% |
| 12/02 | 3,030 | 3,120 | 2,986 | 2,986 | -1.29% | 314,700 | 1781億522万 | -8.99% |
| 12/01 | 3,025 | 3,095 | 3,000 | 3,025 | +0.9% | 286,000 | 1804億3144万 | -8.36% |
| 11/28 | 3,125 | 3,125 | 2,998 | 2,998 | -3.13% | 459,100 | 1788億2098万 | -9.73% |
| 11/27 | 3,010 | 3,140 | 2,993 | 3,095 | +2.82% | 422,100 | 1846億671万 | -7.56% |
| 11/26 | 2,925 | 3,015 | 2,921 | 3,010 | +2.35% | 607,800 | 1795億3674万 | -10.63% |
| 11/25 | 3,150 | 3,150 | 2,906 | 2,941 | -6.34% | 796,900 | 1754億2111万 | -13.19% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 871,612株（1.46%）-0.05% |
| 11/20 | （空売り報告）AHL Partners LLP 367,900株（0.61%）+0.02% |
| 11/20 | （空売り報告）JPM Securities Japan Co Ltd. 486,872株（0.81%）+0.02% |
| 11/19 | （空売り報告）Citigroup Global Markets Limited 905,912株（1.51%）+0.1% |
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。
