| 2026 |
| 10/02 | 3,610 | 3,680 | 3,550 | 3,550 | -3.01% | 203,600 | - | +0.08% |
| 10/01 | 3,590 | 3,690 | 3,590 | 3,660 | +1.67% | 237,700 | - | +3.19% |
| 09/30 | 3,560 | 3,630 | 3,540 | 3,600 | +2.56% | 227,600 | - | +1.58% |
| 09/29 | 3,535 | 3,535 | 3,470 | 3,510 | -2.23% | 146,400 | - | -0.93% |
| 09/28 | 3,630 | 3,665 | 3,580 | 3,590 | +0.28% | 241,100 | - | +1.18% |
| 09/25 | 3,515 | 3,580 | 3,515 | 3,580 | +1.56% | 149,800 | - | +0.99% |
| 09/24 | 3,535 | 3,565 | 3,505 | 3,525 | -0.28% | 142,100 | - | -0.56% |
| 09/18 | 3,600 | 3,615 | 3,500 | 3,535 | -1.26% | 207,000 | - | -0.42% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 330,000株（0.6%）+0.01% |
| 09/17 | 3,530 | 3,595 | 3,530 | 3,580 | +2.29% | 140,600 | - | +0.7% |
| 09/17 | （空売り報告）Barclays Capital Securities Ltd 329,500株（0.59%）-0.1% |
| 09/16 | 3,515 | 3,535 | 3,460 | 3,500 | +0.29% | 135,200 | - | -1.63% |
| 09/15 | 3,415 | 3,530 | 3,385 | 3,490 | +1.6% | 480,300 | - | -2.13% |
| 09/14 | 3,415 | 3,455 | 3,385 | 3,435 | -0.29% | 147,600 | - | -3.86% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 382,500株（0.69%）-0.01% |
| 09/11 | 3,385 | 3,535 | 3,345 | 3,445 | -0.29% | 219,300 | - | -3.88% |
| 09/10 | 3,480 | 3,505 | 3,445 | 3,455 | -1.43% | 133,500 | - | -3.89% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 385,800株（0.7%）+0.01% |
| 09/09 | 3,475 | 3,520 | 3,465 | 3,505 | +0.43% | 90,200 | - | -2.77% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 383,400株（0.69%）再IN |
| 09/08 | 3,600 | 3,605 | 3,490 | 3,490 | -3.86% | 94,400 | - | -3.19% |
| 09/07 | 3,550 | 3,630 | 3,550 | 3,630 | +2.98% | 133,700 | - | +0.75% |
| 09/04 | 3,475 | 3,535 | 3,420 | 3,525 | +1.15% | 146,500 | - | -2.11% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 266,700株（0.48%）-0.05%義務消失 |
| 09/03 | 3,505 | 3,535 | 3,460 | 3,485 | -0.43% | 116,100 | - | -3.33% |
| 09/02 | 3,505 | 3,545 | 3,485 | 3,500 | -1.69% | 158,400 | - | -3.02% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 294,000株（0.53%）再IN |
| 09/01 | 3,590 | 3,650 | 3,555 | 3,560 | -0.97% | 147,900 | - | -1.68% |
| 08/31 | 3,620 | 3,650 | 3,580 | 3,595 | -1.78% | 127,700 | - | -0.91% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 257,200株（0.46%）-0.05%義務消失 |
| 08/28 | 3,650 | 3,665 | 3,620 | 3,660 | +0.27% | 141,500 | - | +0.85% |
| 08/27 | 3,630 | 3,665 | 3,600 | 3,650 | +1.11% | 139,000 | - | +0.55% |
| 08/26 | 3,560 | 3,610 | 3,540 | 3,610 | +1.4% | 122,800 | - | -0.58% |
| 08/25 | 3,615 | 3,640 | 3,535 | 3,560 | -0.7% | 113,200 | - | -2.01% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 285,600株（0.51%）再IN |
| 08/24 | 3,570 | 3,615 | 3,565 | 3,585 | +0.42% | 73,100 | - | -1.29% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 252,700株（0.45%）-0.05%義務消失 |
| 08/21 | 3,600 | 3,625 | 3,565 | 3,570 | -2.19% | 96,900 | - | -1.76% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 278,300株（0.5%）再IN |
| 08/20 | 3,550 | 3,670 | 3,545 | 3,650 | +4.43% | 199,600 | - | +0.3% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 268,000株（0.48%）-0.02%義務消失 |
| 08/19 | 3,525 | 3,540 | 3,465 | 3,495 | -2.65% | 189,800 | - | -3.9% |
| 08/18 | 3,660 | 3,690 | 3,580 | 3,590 | -1.91% | 186,700 | - | -1.43% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 277,580株（0.5%）再IN |
| 08/17 | 3,660 | 3,735 | 3,650 | 3,660 | +0.55% | 143,800 | - | +0.55% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 249,000株（0.45%）-0.05%義務消失 |
| 08/14 | 3,665 | 3,685 | 3,620 | 3,640 | -0.95% | 163,000 | - | +0.17% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 277,600株（0.5%）再IN |
| 08/13 | 3,685 | 3,745 | 3,640 | 3,675 | -0.27% | 175,500 | - | +1.16% |
| 08/12 | 3,670 | 3,710 | 3,655 | 3,685 | +0.41% | 128,700 | - | +1.32% |
| 08/10 | 3,720 | 3,760 | 3,665 | 3,670 | -1.21% | 147,600 | - | +0.77% |
| 08/07 | 3,720 | 3,755 | 3,660 | 3,715 | -0.13% | 161,600 | - | +2.2% |
| 08/06 | 3,695 | 3,760 | 3,690 | 3,720 | +0.81% | 178,000 | - | +2.71% |
| 08/05 | 3,540 | 3,720 | 3,515 | 3,690 | +5.28% | 337,800 | - | +2.36% |
| 08/04 | 3,450 | 3,520 | 3,415 | 3,505 | +1.59% | 246,300 | - | -2.37% |
| 08/03 | 3,520 | 3,540 | 3,290 | 3,450 | -3.77% | 551,400 | - | -3.77% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 07/31 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/31 | 3,685 | 3,705 | 3,570 | 3,585 | -0.83% | 660,000 | - | +0.06% |
| 07/30 | 3,515 | 3,670 | 3,460 | 3,615 | +0.42% | 297,900 | - | +1.09% |
| 07/29 | 3,730 | 3,750 | 3,515 | 3,600 | -4.76% | 447,300 | - | +0.98% |
| 07/28 | 3,750 | 3,815 | 3,705 | 3,780 | +0.93% | 385,300 | - | +6.3% |
| 07/28 | （空売り報告）三菱UFJモルガン・スタンレー証券 121,300株（0.22%）-0.43%義務消失 |
| 07/27 | 3,670 | 3,755 | 3,650 | 3,745 | +3.17% | 254,300 | - | +5.67% |
| 07/24 | 3,625 | 3,650 | 3,590 | 3,630 | -1.22% | 215,800 | - | +2.72% |
| 07/23 | 3,650 | 3,705 | 3,640 | 3,675 | +0.14% | 143,800 | - | +3.99% |
| 07/22 | 3,650 | 3,710 | 3,645 | 3,670 | +0.41% | 203,700 | - | +3.91% |
| 07/21 | 3,585 | 3,685 | 3,560 | 3,655 | +2.96% | 246,700 | - | +3.57% |
| 07/17 | 3,620 | 3,640 | 3,470 | 3,550 | -2.2% | 266,900 | - | +0.71% |
| 07/16 | 3,670 | 3,700 | 3,625 | 3,630 | -1.63% | 228,400 | - | +3.21% |
| 07/15 | 3,630 | 3,715 | 3,625 | 3,690 | +2.22% | 212,700 | - | +5.46% |
| 07/14 | 3,550 | 3,640 | 3,535 | 3,610 | 0% | 271,500 | - | +3.77% |
| 07/13 | 3,540 | 3,635 | 3,505 | 3,610 | +2.12% | 384,200 | - | +4.27% |
| 07/10 | 3,500 | 3,570 | 3,495 | 3,535 | +0.28% | 245,800 | - | +2.7% |
| 07/09 | 3,655 | 3,675 | 3,510 | 3,525 | -2.62% | 366,400 | - | +2.8% |
| 07/08 | 3,745 | 3,810 | 3,610 | 3,620 | -4.11% | 564,900 | - | +6% |
| 07/07 | 3,850 | 3,885 | 3,740 | 3,775 | -0.79% | 518,500 | - | +11.06% |
| 07/06 | 3,540 | 3,845 | 3,530 | 3,805 | +9.18% | 977,200 | - | +12.74% |
| 07/03 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/03 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/03 | 3,400 | 3,500 | 3,390 | 3,485 | +2.95% | 201,400 | - | +3.91% |
| 07/02 | 3,350 | 3,415 | 3,315 | 3,385 | +2.11% | 213,000 | - | +1.07% |
| 07/01 | 3,315 | 3,335 | 3,285 | 3,315 | +0.15% | 176,500 | - | -0.93% |
| 06/30 | 3,390 | 3,390 | 3,300 | 3,310 | -2.07% | 153,700 | - | -1.08% |
| 06/29 | 3,390 | 3,435 | 3,320 | 3,380 | -0.29% | 185,900 | - | +0.78% |
| 06/26 | 3,390 | 3,420 | 3,330 | 3,390 | -0.59% | 136,700 | - | +1.1% |
| 06/25 | 3,395 | 3,450 | 3,370 | 3,410 | +1.64% | 135,500 | - | +1.91% |
| 06/24 | （IR情報）15:30 取締役の担当について |
| 06/24 | 3,400 | 3,410 | 3,320 | 3,355 | 0% | 143,100 | - | +0.57% |
| 06/23 | 3,420 | 3,455 | 3,345 | 3,355 | -3.73% | 201,000 | - | +0.93% |
| 06/22 | 3,485 | 3,500 | 3,425 | 3,485 | -0.71% | 183,900 | - | +5.16% |
| 06/19 | 3,650 | 3,695 | 3,495 | 3,510 | -3.31% | 326,400 | - | +6.53% |
| 06/18 | 3,635 | 3,695 | 3,575 | 3,630 | +0.28% | 264,300 | - | +10.84% |
| 06/17 | 3,580 | 3,665 | 3,560 | 3,620 | +1.12% | 246,200 | - | +11.32% |
| 06/16 | 3,525 | 3,615 | 3,485 | 3,580 | +0.7% | 373,000 | - | +10.73% |
| 06/15 | 3,465 | 3,585 | 3,450 | 3,555 | +5.49% | 377,800 | - | +10.82% |
| 06/12 | 3,270 | 3,420 | 3,260 | 3,370 | +6.65% | 486,400 | - | +5.51% |
| 06/11 | 3,150 | 3,205 | 3,085 | 3,160 | -1.4% | 244,500 | - | -0.88% |
| 06/10 | 3,240 | 3,275 | 3,165 | 3,205 | +1.1% | 382,600 | - | +0.44% |
| 06/09 | 3,190 | 3,200 | 3,115 | 3,170 | +1.6% | 218,100 | - | -0.63% |
| 06/08 | 3,155 | 3,195 | 3,080 | 3,120 | -2.8% | 205,100 | - | -2.19% |
| 06/05 | （5%ルール）キャピタル・インターナショナル・インク(Capital…（0.65%）キャピタル・インターナショナル・エス・エイ・アー…（0.5%）キャピタル・インターナショナル（1%）キャピタル・リサーチ・アンド・マネージメント・カ…（7.63%） |
| 06/05 | 3,180 | 3,240 | 3,160 | 3,210 | +0.94% | 167,500 | - | +0.44% |
| 06/04 | 3,150 | 3,225 | 3,145 | 3,180 | -0.78% | 205,900 | - | -0.56% |
| 06/03 | 3,210 | 3,245 | 3,165 | 3,205 | +0.94% | 199,800 | - | +0.16% |
| 06/02 | 3,250 | 3,255 | 3,145 | 3,175 | -3.35% | 261,600 | - | -0.87% |
| 06/01 | 3,350 | 3,360 | 3,245 | 3,285 | -2.23% | 275,500 | - | +2.4% |
| 05/29 | 3,335 | 3,415 | 3,310 | 3,360 | +1.66% | 308,700 | - | +4.61% |
| 05/28 | 3,345 | 3,360 | 3,250 | 3,305 | -0.9% | 273,000 | - | +2.96% |
| 05/28 | （空売り報告）三菱UFJモルガン・スタンレー証券 358,500株（0.65%）新規 |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 7,714株（0.01%）-0.59%義務消失 |
| 05/27 | 3,505 | 3,505 | 3,335 | 3,335 | -4.44% | 615,500 | - | +4.02% |
| 05/26 | 3,395 | 3,540 | 3,375 | 3,490 | +3.56% | 556,200 | - | +8.99% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 333,158株（0.6%）+0.07% |
| 05/25 | 3,330 | 3,475 | 3,305 | 3,370 | +4.66% | 652,000 | - | +5.61% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 295,558株（0.53%）再IN |
| 05/22 | 3,180 | 3,235 | 3,145 | 3,220 | +1.9% | 408,400 | - | +1.1% |
| 05/21 | 3,105 | 3,205 | 3,090 | 3,160 | +4.12% | 669,800 | - | -0.88% |
| 05/20 | 3,095 | 3,110 | 2,998 | 3,035 | -2.72% | 337,600 | - | -5.07% |
| 05/19 | 3,045 | 3,175 | 3,010 | 3,120 | +4.24% | 657,400 | - | -2.89% |
| 05/19 | （空売り報告）Diversified Select Opportunities, LLC 228,100株（0.41%）-0.09%義務消失 |
| 05/18 | 3,000 | 3,010 | 2,936 | 2,993 | -0.89% | 484,800 | - | -7.42% |
| 05/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 256,809株（0.46%）-0.11%義務消失 |
| 05/15 | 3,035 | 3,050 | 2,983 | 3,020 | -1.31% | 423,900 | - | -7.11% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 316,009株（0.57%）-0.03% |
| 05/14 | 3,115 | 3,125 | 3,055 | 3,060 | -2.55% | 404,000 | - | -6.39% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 331,609株（0.6%）-0.01% |
| 05/13 | 2,997 | 3,150 | 2,963 | 3,140 | +6.44% | 634,700 | - | -4.44% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 337,209株（0.61%）-0.11% |
| 05/12 | 2,950 | 3,030 | 2,894 | 2,950 | -8.24% | 1,406,100 | - | -10.55% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 401,109株（0.72%）-0.03% |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）15:30 長期ビジョンの一部変更及び新中期経営計画の策定に関するお知らせ |
| 05/11 | 3,200 | 3,225 | 3,150 | 3,215 | 0% | 396,200 | - | -3.08% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 414,509株（0.75%）+0.09% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 363,609株（0.66%）-0.09% |
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。
