日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,407	2,552	2,332	2,415	+8.69%	2,160,700	1441億272万	+6.91%
03/05	2,225	2,264	2,163	2,222	+9.35%	1,109,500	1325億8644万	-2.59%
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(中間期)決算短信〔日本基準〕(連結)
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2四半期決算説明資料
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	3,020	3,145	3,005	3,140	+0.96%	565,700	1872億9082万	-7.81%
11/21	（空売り報告）Citigroup Global Markets Limited 871,612株（1.46%）-0.05%
11/20	3,225	3,225	3,105	3,110	-2.05%	388,100	1853億9054万	-9.09%
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	3,290	3,310	3,170	3,175	-5.22%	592,900	1892億6526万	-7.89%
11/19	（空売り報告）Citigroup Global Markets Limited 905,912株（1.51%）+0.1%
11/18	3,500	3,525	3,340	3,350	-3.6%	373,700	1996億9720万	-3.37%
11/18	（空売り報告）Citigroup Global Markets Limited 841,012株（1.41%）+0.09%
11/17	3,485	3,535	3,375	3,475	-1.56%	514,800	2071億4859万	-0.09%
11/17	（空売り報告）JPM Securities Japan Co Ltd. 474,472株（0.79%）-0.01%
11/17	（空売り報告）Citigroup Global Markets Limited 791,312株（1.32%）+0.08%
11/14	3,555	3,665	3,480	3,530	-1.94%	793,000	2104億2720万	+1.41%
11/14	（空売り報告）JPM Securities Japan Co Ltd. 481,472株（0.8%）+0.08%
11/13	（IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
11/13	（IR情報）15:30 2026年6月期第1四半期決算説明資料
11/13	3,495	3,600	3,410	3,600	+3.6%	654,600	2145億9998万	+3.51%
11/13	（空売り報告）Citigroup Global Markets Limited 740,312株（1.24%）-0.21%
11/12	3,425	3,540	3,420	3,475	+0.43%	465,900	2071億4859万	+0.06%
11/12	（空売り報告）Citigroup Global Markets Limited 867,212株（1.45%）-0.07%
11/11	3,470	3,495	3,400	3,460	+1.76%	397,300	2062億5443万	-0.26%
11/10	3,265	3,405	3,265	3,400	+4.13%	368,500	2026億7776万	-1.76%
11/10	（空売り報告）AHL Partners LLP 354,300株（0.59%）-0.01%
11/07	3,205	3,270	3,205	3,265	+1.87%	195,300	1946億3026万	-5.47%
11/07	（空売り報告）AHL Partners LLP 363,600株（0.6%）+0.01%
11/07	（空売り報告）JPM Securities Japan Co Ltd. 430,904株（0.72%）+0.04%
11/06	3,260	3,315	3,205	3,205	-3.61%	321,800	1910億5359万	-7.32%
11/06	（空売り報告）AHL Partners LLP 357,100株（0.59%）-0.01%
11/06	（空売り報告）JPM Securities Japan Co Ltd. 410,904株（0.68%）-0.02%
11/06	（空売り報告）Citigroup Global Markets Limited 907,712株（1.52%）+0.08%
11/05	3,340	3,360	3,205	3,325	-0.6%	330,400	1982億693万	-4.18%
11/04	3,405	3,405	3,270	3,345	-3.04%	416,300	1993億9915万	-3.96%
11/04	（空売り報告）AHL Partners LLP 359,700株（0.6%）+0.02%
10/31	3,350	3,495	3,350	3,450	+2.68%	283,100	2056億5831万	-1.4%
10/31	（空売り報告）AHL Partners LLP 351,400株（0.58%）-0.1%
10/30	3,345	3,400	3,305	3,360	+0.75%	267,700	2002億9331万	-4.33%
10/29	3,500	3,500	3,330	3,335	-4.44%	333,200	1988億304万	-5.47%
10/29	（空売り報告）Citigroup Global Markets Limited 860,042株（1.44%）+0.07%
10/28	3,695	3,765	3,450	3,490	+0.14%	706,000	2080億4276万	-1.44%
10/28	（空売り報告）Citigroup Global Markets Limited 818,142株（1.37%）-0.12%
10/27	3,480	3,525	3,455	3,485	+0.29%	188,700	2076億4147万	-1.89%
10/24	（IR情報）16:00 譲渡制限付株式としての新株式発行の払込完了に関するお知らせ
10/24	3,550	3,555	3,455	3,475	-1.84%	227,600	2070億4566万	-2.39%
10/24	（空売り報告）Citigroup Global Markets Limited 889,942株（1.49%）-0.05%
10/23	3,645	3,665	3,480	3,540	-3.54%	350,400	2109億1846万	-0.76%
10/23	（空売り報告）AHL Partners LLP 406,700株（0.68%）-0.12%
10/23	（空売り報告）Citigroup Global Markets Limited 920,542株（1.54%）-0.07%
10/22	3,605	3,710	3,600	3,670	+1.94%	293,800	2186億6405万	+2.89%
10/21	3,520	3,605	3,490	3,600	+3.15%	219,200	2144億4798万	+1.12%
10/21	（空売り報告）JPM Securities Japan Co Ltd. 417,759株（0.7%）+0.03%
10/20	3,420	3,490	3,370	3,490	+2.95%	270,300	2078億9541万	-1.66%
10/20	（空売り報告）Citigroup Global Markets Limited 960,342株（1.61%）+0.11%
10/17	3,445	3,475	3,345	3,390	-3.83%	594,800	2019億3852万	-4.29%
10/17	（空売り報告）Citigroup Global Markets Limited 899,142株（1.5%）+0.18%
10/16	3,785	3,815	3,505	3,525	-6.13%	567,600	2099億8032万	-0.37%
10/16	（空売り報告）Citigroup Global Markets Limited 790,542株（1.32%）+0.12%
10/15	3,665	3,795	3,560	3,755	+2.04%	466,100	2236億8116万	+6.49%
10/15	（空売り報告）Citigroup Global Markets Limited 715,142株（1.2%）+0.1%
10/14	3,565	3,715	3,550	3,680	+1.24%	581,200	2192億1350万	+5.05%
10/10	3,550	3,690	3,550	3,635	+2.39%	549,600	2165億3290万	+4.36%
10/10	（空売り報告）Citigroup Global Markets Limited 660,642株（1.1%）+0.05%
10/09	3,470	3,550	3,455	3,550	+2.75%	236,900	2114億6954万	+2.54%
10/08	3,445	3,520	3,415	3,455	-0.29%	235,400	2058億1050万	+0.23%
10/07	3,365	3,485	3,325	3,465	+2.67%	331,600	2064億618万	+0.81%
10/07	（空売り報告）Citigroup Global Markets Limited 631,242株（1.05%）-0.07%
10/02	（空売り報告）AHL Partners LLP 479,400株（0.8%）+0.1%
10/02	（空売り報告）Citigroup Global Markets Limited 670,942株（1.12%）+0.05%
10/01	（空売り報告）Citigroup Global Markets Limited 638,642株（1.07%）+0.13%

4478 フリー

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート