| 2026 |
| 10/01 | 4,465 | 4,500 | 4,440 | 4,480 | 0% | 102,600 | - | -6.45% |
| 09/30 | 4,475 | 4,505 | 4,425 | 4,480 | +0.22% | 127,400 | - | -6.82% |
| 09/29 | 4,510 | 4,530 | 4,460 | 4,470 | -6.58% | 256,100 | - | -7.32% |
| 09/28 | 4,820 | 4,830 | 4,770 | 4,785 | -0.62% | 234,800 | - | -1.12% |
| 09/28 | （空売り報告）Citigroup Global Markets Limited 169,801株（0.49%）-0.02%義務消失 |
| 09/28 | （空売り報告）Barclays Capital Securities Ltd 225,244株（0.65%）+0.14% |
| 09/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,831株（0.59%）-0.01% |
| 09/25 | 4,810 | 4,835 | 4,800 | 4,815 | +0.21% | 129,800 | - | -0.52% |
| 09/24 | 4,820 | 4,835 | 4,785 | 4,805 | -0.1% | 121,400 | - | -0.66% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 202,619株（0.59%）-0.02% |
| 09/24 | （空売り報告）Citigroup Global Markets Limited 174,201株（0.51%）再IN |
| 09/18 | 4,835 | 4,850 | 4,805 | 4,810 | -0.52% | 94,900 | - | -0.52% |
| 09/18 | （空売り報告）Citigroup Global Markets Limited 169,801株（0.49%）-0.09%義務消失 |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 177,344株（0.51%）新規 |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,743株（0.6%）+0.08% |
| 09/17 | 4,820 | 4,855 | 4,805 | 4,835 | +0.31% | 89,100 | - | 0% |
| 09/16 | 4,850 | 4,850 | 4,815 | 4,820 | 0% | 84,300 | - | -0.31% |
| 09/15 | 4,850 | 4,855 | 4,810 | 4,820 | +0.21% | 68,700 | - | -0.33% |
| 09/14 | 4,775 | 4,810 | 4,765 | 4,810 | +1.48% | 70,000 | - | -0.54% |
| 09/11 | 4,715 | 4,770 | 4,715 | 4,740 | -0.11% | 87,000 | - | -1.96% |
| 09/10 | 4,755 | 4,780 | 4,730 | 4,745 | -0.63% | 95,400 | - | -1.84% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 198,401株（0.58%）-0.11% |
| 09/09 | 4,780 | 4,810 | 4,745 | 4,775 | -0.73% | 73,800 | - | -1.14% |
| 09/08 | 4,800 | 4,830 | 4,775 | 4,810 | +0.21% | 75,500 | - | -0.33% |
| 09/07 | 4,815 | 4,825 | 4,790 | 4,800 | -0.21% | 45,000 | - | -0.52% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 209,002株（0.61%）再IN |
| 09/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,031株（0.52%）再IN |
| 09/04 | 4,810 | 4,840 | 4,785 | 4,810 | -0.21% | 78,700 | - | -0.46% |
| 09/03 | 4,865 | 4,880 | 4,820 | 4,820 | -0.92% | 81,100 | - | -0.43% |
| 09/02 | 4,885 | 4,895 | 4,865 | 4,865 | -0.61% | 84,400 | - | +0.37% |
| 09/01 | 4,910 | 4,970 | 4,880 | 4,895 | -0.51% | 96,900 | - | +1.03% |
| 08/31 | 4,945 | 4,960 | 4,905 | 4,920 | -0.3% | 77,400 | - | +1.63% |
| 08/28 | 4,905 | 4,945 | 4,890 | 4,935 | +0.71% | 78,200 | - | +2.17% |
| 08/27 | 4,910 | 4,955 | 4,900 | 4,900 | -0.2% | 51,200 | - | +1.77% |
| 08/26 | 4,880 | 4,920 | 4,880 | 4,910 | +0.72% | 40,500 | - | +2.23% |
| 08/25 | 4,950 | 4,985 | 4,875 | 4,875 | -1.32% | 71,800 | - | +1.77% |
| 08/24 | 4,910 | 4,960 | 4,895 | 4,940 | +1.33% | 103,700 | - | +3.37% |
| 08/21 | 4,890 | 4,920 | 4,865 | 4,875 | +0.1% | 78,900 | - | +2.33% |
| 08/21 | （空売り報告）Citigroup Global Markets Limited 238,201株（0.69%）-0.1% |
| 08/20 | 4,820 | 4,890 | 4,820 | 4,870 | +1.67% | 82,100 | - | +2.48% |
| 08/19 | 4,810 | 4,820 | 4,765 | 4,790 | +0.63% | 78,500 | - | +1.03% |
| 08/18 | 4,730 | 4,775 | 4,690 | 4,760 | +0.42% | 79,800 | - | +0.59% |
| 08/17 | 4,800 | 4,825 | 4,740 | 4,740 | -1.76% | 87,700 | - | +0.36% |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 270,001株（0.79%）-0.02% |
| 08/14 | 4,830 | 4,835 | 4,790 | 4,825 | -0.1% | 75,200 | - | +2.35% |
| 08/13 | 4,825 | 4,850 | 4,795 | 4,830 | -0.21% | 72,300 | - | +2.66% |
| 08/12 | 4,845 | 4,860 | 4,805 | 4,840 | +0.41% | 72,900 | - | +3.11% |
| 08/10 | 4,805 | 4,840 | 4,775 | 4,820 | +0.63% | 86,400 | - | +2.97% |
| 08/07 | 4,735 | 4,810 | 4,720 | 4,790 | +1.48% | 86,000 | - | +2.64% |
| 08/06 | 4,675 | 4,730 | 4,660 | 4,720 | +2.05% | 86,500 | - | +1.4% |
| 08/06 | （空売り報告）Citigroup Global Markets Limited 279,201株（0.81%）+0.09% |
| 08/05 | 4,650 | 4,660 | 4,610 | 4,625 | -1.39% | 113,300 | - | -0.34% |
| 08/04 | 4,750 | 4,820 | 4,645 | 4,690 | -2.09% | 208,800 | - | +1.25% |
| 08/03 | （IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/03 | 4,935 | 4,965 | 4,745 | 4,790 | -3.62% | 204,300 | - | +3.66% |
| 08/03 | （空売り報告）Citigroup Global Markets Limited 248,801株（0.72%）+0.03% |
| 07/31 | 4,940 | 5,000 | 4,860 | 4,970 | -1.39% | 619,700 | - | +7.95% |
| 07/31 | （空売り報告）Citigroup Global Markets Limited 236,901株（0.69%）新規 |
| 07/30 | 4,930 | 5,070 | 4,920 | 5,040 | +1.72% | 186,700 | - | +10.09% |
| 07/29 | 4,880 | 5,000 | 4,850 | 4,955 | +2.59% | 262,300 | - | +8.93% |
| 07/28 | 4,810 | 4,865 | 4,800 | 4,830 | +0.94% | 151,100 | - | +6.83% |
| 07/27 | 4,680 | 4,805 | 4,680 | 4,785 | +3.24% | 204,600 | - | +6.38% |
| 07/24 | 4,555 | 4,660 | 4,545 | 4,635 | +1.53% | 104,000 | - | +3.55% |
| 07/23 | 4,600 | 4,605 | 4,550 | 4,565 | -0.76% | 92,300 | - | +2.35% |
| 07/22 | 4,580 | 4,620 | 4,555 | 4,600 | +0.33% | 63,600 | - | +3.49% |
| 07/21 | 4,625 | 4,645 | 4,585 | 4,585 | -0.43% | 81,700 | - | +3.45% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,033株（0.47%）-0.03%義務消失 |
| 07/17 | 4,570 | 4,655 | 4,570 | 4,605 | +0.77% | 79,100 | - | +4.21% |
| 07/16 | 4,610 | 4,620 | 4,565 | 4,570 | -0.22% | 56,800 | - | +3.68% |
| 07/15 | 4,620 | 4,635 | 4,575 | 4,580 | -0.33% | 67,000 | - | +4.14% |
| 07/14 | 4,550 | 4,630 | 4,545 | 4,595 | +0.88% | 68,900 | - | +4.72% |
| 07/13 | 4,530 | 4,565 | 4,530 | 4,555 | +0.55% | 47,400 | - | +4.11% |
| 07/10 | 4,530 | 4,550 | 4,495 | 4,530 | 0% | 65,200 | - | +3.8% |
| 07/09 | 4,585 | 4,600 | 4,530 | 4,530 | -1.09% | 70,700 | - | +4.11% |
| 07/08 | 4,570 | 4,610 | 4,555 | 4,580 | +0.44% | 91,100 | - | +5.55% |
| 07/07 | 4,520 | 4,570 | 4,500 | 4,560 | +1.11% | 83,100 | - | +5.38% |
| 07/06 | 4,500 | 4,530 | 4,475 | 4,510 | +0.89% | 47,800 | - | +4.54% |
| 07/03 | 4,500 | 4,530 | 4,470 | 4,470 | -0.45% | 69,800 | - | +3.78% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,133株（0.5%）再IN |
| 07/02 | 4,420 | 4,495 | 4,400 | 4,490 | +2.51% | 87,800 | - | +4.35% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,833株（0.49%）-0.01%義務消失 |
| 07/01 | 4,390 | 4,400 | 4,360 | 4,380 | -0.23% | 42,000 | - | +1.91% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,033株（0.5%）再IN |
| 06/30 | 4,450 | 4,455 | 4,380 | 4,390 | -1.01% | 75,200 | - | +2.14% |
| 06/29 | 4,365 | 4,445 | 4,360 | 4,435 | +1.6% | 71,900 | - | +3.26% |
| 06/26 | 4,350 | 4,380 | 4,330 | 4,365 | +1.04% | 90,700 | - | +1.72% |
| 06/25 | 4,330 | 4,345 | 4,300 | 4,320 | +0.23% | 51,800 | - | +0.7% |
| 06/24 | 4,285 | 4,330 | 4,270 | 4,310 | +1.29% | 71,900 | - | +0.44% |
| 06/23 | 4,245 | 4,265 | 4,215 | 4,255 | +0.35% | 56,000 | - | -0.86% |
| 06/22 | 4,235 | 4,250 | 4,200 | 4,240 | -0.24% | 58,000 | - | -1.26% |
| 06/19 | 4,225 | 4,250 | 4,205 | 4,250 | +0.59% | 44,800 | - | -0.98% |
| 06/18 | 4,215 | 4,240 | 4,200 | 4,225 | +0.48% | 70,600 | - | -1.61% |
| 06/17 | 4,255 | 4,265 | 4,205 | 4,205 | -1.18% | 46,100 | - | -2.1% |
| 06/16 | 4,270 | 4,285 | 4,215 | 4,255 | -0.47% | 72,500 | - | -1.05% |
| 06/15 | 4,325 | 4,340 | 4,275 | 4,275 | -1.16% | 65,500 | - | -0.67% |
| 06/12 | 4,310 | 4,350 | 4,295 | 4,325 | +0.35% | 64,200 | - | +0.39% |
| 06/11 | 4,340 | 4,350 | 4,310 | 4,310 | -0.69% | 51,000 | - | -0.02% |
| 06/10 | 4,280 | 4,345 | 4,280 | 4,340 | +1.4% | 64,100 | - | +0.58% |
| 06/09 | 4,300 | 4,305 | 4,240 | 4,280 | +0.12% | 113,600 | - | -0.83% |
| 06/08 | 4,230 | 4,275 | 4,215 | 4,275 | +1.66% | 87,900 | - | -1.04% |
| 06/05 | 4,250 | 4,270 | 4,205 | 4,205 | -0.59% | 69,900 | - | -2.8% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 170,533株（0.49%）-0.01%義務消失 |
| 06/04 | 4,270 | 4,270 | 4,205 | 4,230 | -0.94% | 53,400 | - | -2.38% |
| 06/03 | 4,230 | 4,270 | 4,190 | 4,270 | +0.71% | 64,300 | - | -1.61% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,933株（0.5%）再IN |
| 06/02 | 4,305 | 4,315 | 4,225 | 4,240 | -2.42% | 92,700 | - | -2.44% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,733株（0.49%）-0.02%義務消失 |
| 06/01 | 4,345 | 4,370 | 4,290 | 4,345 | -0.57% | 92,900 | - | -0.21% |
| 05/29 | 4,360 | 4,410 | 4,340 | 4,370 | +0.58% | 309,400 | - | +0.28% |
| 05/28 | 4,390 | 4,400 | 4,305 | 4,345 | -1.03% | 327,200 | - | -0.39% |
| 05/27 | 4,310 | 4,390 | 4,310 | 4,390 | +1.62% | 257,300 | - | +0.5% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 174,733株（0.51%）再IN |
| 05/26 | 4,320 | 4,360 | 4,290 | 4,320 | -0.12% | 64,500 | - | -1.14% |
| 05/25 | 4,370 | 4,390 | 4,305 | 4,325 | -0.69% | 78,800 | - | -1.19% |
| 05/22 | 4,375 | 4,415 | 4,335 | 4,355 | +0.35% | 74,900 | - | -0.59% |
| 05/21 | 4,325 | 4,375 | 4,320 | 4,340 | +0.35% | 51,400 | - | -1.05% |
| 05/20 | 4,320 | 4,375 | 4,285 | 4,325 | +0.12% | 102,100 | - | -1.48% |
| 05/19 | 4,200 | 4,330 | 4,200 | 4,320 | +3.1% | 95,500 | - | -1.77% |
| 05/18 | 4,300 | 4,300 | 4,190 | 4,190 | -2.1% | 119,000 | - | -4.9% |
| 05/15 | 4,250 | 4,290 | 4,210 | 4,280 | +0.47% | 67,200 | - | -3.19% |
| 05/14 | 4,315 | 4,320 | 4,190 | 4,260 | -1.39% | 145,700 | - | -3.88% |
| 05/13 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 05/13 | 4,380 | 4,380 | 4,320 | 4,320 | -0.92% | 55,300 | - | -2.77% |
| 05/12 | 4,370 | 4,380 | 4,340 | 4,360 | -0.23% | 72,000 | - | -2.07% |
| 05/11 | 4,410 | 4,415 | 4,360 | 4,370 | -1.02% | 54,500 | - | -2% |
| 05/08 | 4,400 | 4,435 | 4,395 | 4,415 | +0.34% | 54,500 | - | -1.12% |
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。
