| 2026 |
| 03/06 | 695 | 709 | 672 | 678 | +0.44% | 150,500 | 112億7080万 | -15.78% |
| 03/05 | 685 | 691 | 660 | 675 | +5.8% | 136,600 | 112億2093万 | -18.77% |
| 03/04 | 633 | 658 | 626 | 638 | -3.33% | 184,000 | 106億586万 | -24.59% |
| 03/03 | 702 | 712 | 656 | 660 | -5.98% | 260,700 | 109億7158万 | -22.9% |
| 03/02 | 719 | 727 | 697 | 702 | -5.9% | 156,900 | 116億6977万 | -17.89% |
| 02/27 | 722 | 758 | 699 | 746 | +2.47% | 238,300 | 124億121万 | -12.03% |
| 02/26 | 769 | 769 | 715 | 728 | -5.45% | 502,000 | 121億199万 | -12.92% |
| 02/25 | 660 | 770 | 660 | 770 | +14.93% | 557,700 | 128億18万 | -6.33% |
| 02/24 | 717 | 722 | 660 | 670 | -8.22% | 333,400 | 111億3782万 | -17.08% |
| 02/20 | 747 | 773 | 726 | 730 | -0.27% | 320,000 | 121億3523万 | -8.29% |
| 02/19 | 788 | 790 | 711 | 732 | -7.34% | 493,800 | 121億6848万 | -6.51% |
| 02/18 | 883 | 883 | 770 | 790 | -7.39% | 670,500 | 131億3265万 | +2.73% |
| 02/17 | 842 | 890 | 837 | 853 | -3.83% | 317,800 | 141億7994万 | +13.43% |
| 02/16 | 815 | 907 | 804 | 887 | +8.57% | 562,200 | 147億4514万 | +21.17% |
| 02/13 | 900 | 924 | 817 | 817 | -7.89% | 469,600 | 135億8149万 | +14.91% |
| 02/12 | 881 | 955 | 855 | 887 | -2.31% | 729,600 | 147億4514万 | +28.18% |
| 02/10 | （IR情報）15:40 特別利益(投資有価証券売却益)の計上見込みおよび業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 889 | 937 | 857 | 908 | -2.78% | 959,500 | 150億9424万 | +35.32% |
| 02/09 | （5%ルール）福岡靖介（7.3%） |
| 02/09 | 1,055 | 1,101 | 902 | 934 | -9.32% | 1,752,200 | 155億2645万 | +43.91% |
| 02/06 | 888 | 1,031 | 881 | 1,030 | +11.71% | 2,769,400 | 171億2232万 | +64.54% |
| 02/05 | （IR情報）15:40 主要株主の異動に関するお知らせ |
| 02/05 | （5%ルール）福岡靖介（8.41%） |
| 02/05 | 990 | 1,113 | 907 | 922 | -4.26% | 4,633,300 | 153億2697万 | +53.92% |
| 02/04 | 814 | 963 | 762 | 963 | +18.45% | 1,778,000 | 160億853万 | +67.19% |
| 02/03 | 753 | 833 | 744 | 813 | +5.31% | 1,348,800 | 135億1499万 | +47.02% |
| 02/02 | 795 | 902 | 714 | 772 | -1.03% | 3,533,900 | 128億3342万 | +44.84% |
| 01/30 | 845 | 913 | 741 | 780 | -25% | 4,433,000 | 129億6641万 | +51.46% |
| 01/29 | 1,404 | 1,580 | 1,040 | 1,040 | -22.39% | 2,902,300 | 172億8855万 | +109.26% |
| 01/28 | 1,085 | 1,340 | 1,070 | 1,340 | +28.85% | 10,878,400 | 222億7564万 | +185.71% |
| 01/28 | （空売り報告）Nomura International plc 0株（0%）-0.62%義務消失 |
| 01/27 | 1,010 | 1,040 | 978 | 1,040 | +16.85% | 3,906,600 | 172億8855万 | +143.56% |
| 01/26 | 867 | 1,032 | 788 | 890 | +40.82% | 14,270,300 | 147億9501万 | +123.62% |
| 01/23 | 632 | 632 | 632 | 632 | +18.8% | 35,400 | 105億612万 | +68.98% |
| 01/22 | 532 | 532 | 532 | 532 | +17.7% | 52,400 | 88億4376万 | +47.37% |
| 01/21 | 404 | 452 | 391 | 452 | +21.51% | 805,700 | 75億1387万 | +28.41% |
| 01/21 | （空売り報告）Nomura International plc 103,400株（0.62%）+0.04% |
| 01/20 | 424 | 428 | 371 | 372 | -8.82% | 463,900 | 61億8398万 | +7.51% |
| 01/19 | 397 | 464 | 394 | 408 | +6.25% | 1,212,800 | 67億8243万 | +18.6% |
| 01/19 | （空売り報告）Nomura International plc 96,800株（0.58%）新規 |
| 01/16 | 388 | 390 | 380 | 384 | -1.54% | 45,800 | 63億8346万 | +13.27% |
| 01/15 | 398 | 398 | 372 | 390 | -2.01% | 129,000 | 64億8320万 | +16.07% |
| 01/14 | 365 | 398 | 365 | 398 | +11.48% | 153,200 | 66億1619万 | +19.52% |
| 01/13 | 353 | 363 | 353 | 357 | +2.29% | 54,600 | 59億3462万 | +8.18% |
| 01/09 | 357 | 357 | 348 | 349 | -1.69% | 41,300 | 58億164万 | +6.4% |
| 01/08 | 358 | 361 | 353 | 355 | -1.39% | 43,200 | 59億138万 | +8.56% |
| 01/07 | 366 | 371 | 357 | 360 | -0.83% | 80,500 | 59億8450万 | +10.43% |
| 01/06 | 349 | 364 | 348 | 363 | +4.61% | 80,200 | 60億3437万 | +12.04% |
| 01/05 | 362 | 364 | 347 | 347 | -1.98% | 50,000 | 57億6839万 | +7.43% |
| 2025 |
| 12/30 | 365 | 371 | 354 | 354 | -4.58% | 62,400 | 58億8475万 | +9.94% |
| 12/29 | 351 | 381 | 351 | 371 | +6% | 133,800 | 61億6736万 | +15.94% |
| 12/26 | 365 | 375 | 350 | 350 | -4.11% | 155,100 | 58億1826万 | +10.06% |
| 12/25 | 345 | 398 | 338 | 365 | +10.61% | 1,011,000 | 60億6761万 | +15.14% |
| 12/24 | 334 | 339 | 329 | 330 | +1.23% | 65,300 | 54億8579万 | +4.76% |
| 12/23 | 332 | 333 | 325 | 326 | -1.81% | 28,400 | 54億1929万 | +3.49% |
| 12/22 | 330 | 341 | 322 | 332 | +0.61% | 68,500 | 55億1903万 | +5.4% |
| 12/19 | 303 | 345 | 300 | 330 | +10% | 73,400 | 54億8579万 | +4.76% |
| 12/18 | 305 | 305 | 300 | 300 | -0.99% | 8,600 | 49億8708万 | -4.76% |
| 12/17 | 301 | 304 | 301 | 303 | +0.33% | 11,900 | 50億3695万 | -4.11% |
| 12/16 | 305 | 307 | 302 | 302 | -0.66% | 28,700 | 50億2033万 | -4.73% |
| 12/15 | 305 | 306 | 303 | 304 | -0.33% | 16,700 | 50億5357万 | -5% |
| 12/12 | 301 | 307 | 301 | 305 | +1.33% | 22,100 | 50億7020万 | -5.28% |
| 12/11 | 305 | 306 | 300 | 301 | -1.31% | 29,400 | 50億370万 | -7.1% |
| 12/10 | 304 | 307 | 304 | 305 | -0.33% | 32,700 | 50億7020万 | -6.44% |
| 12/09 | 308 | 308 | 305 | 306 | -0.33% | 15,100 | 50億8682万 | -6.42% |
| 12/08 | 311 | 311 | 304 | 307 | -0.97% | 64,800 | 51億344万 | -6.97% |
| 12/05 | 316 | 318 | 310 | 310 | -1.9% | 36,100 | 51億5332万 | -6.34% |
| 12/04 | 316 | 318 | 315 | 316 | -0.63% | 17,100 | 52億5306万 | -5.11% |
| 12/03 | 316 | 320 | 316 | 318 | +0.32% | 23,000 | 52億8630万 | -5.64% |
| 12/02 | 321 | 322 | 316 | 317 | -0.63% | 56,400 | 52億6968万 | -6.76% |
| 12/01 | 328 | 328 | 318 | 319 | -2.15% | 32,900 | 53億293万 | -7% |
| 11/28 | 323 | 329 | 322 | 326 | +1.24% | 53,500 | 54億1929万 | -4.96% |
| 11/27 | 322 | 326 | 319 | 322 | 0% | 85,600 | 53億5280万 | -6.12% |
| 11/26 | 322 | 325 | 315 | 322 | +1.26% | 64,600 | 53億5280万 | -6.12% |
| 11/25 | 318 | 321 | 315 | 318 | +0.32% | 33,300 | 52億8630万 | -7.29% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 80,000株（0.48%）-0.06%義務消失 |
| 11/21 | 317 | 320 | 316 | 317 | -0.94% | 46,200 | 52億6968万 | -7.31% |
| 11/20 | 320 | 325 | 316 | 320 | -0.31% | 72,900 | 53億1955万 | -6.16% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 91,000株（0.54%）-0.11% |
| 11/19 | 321 | 325 | 318 | 321 | +0.31% | 40,100 | 53億3617万 | -5.59% |
| 11/18 | 325 | 329 | 318 | 320 | -1.84% | 60,700 | 53億1955万 | -5.6% |
| 11/17 | 332 | 333 | 320 | 326 | -0.91% | 74,600 | 54億1929万 | -3.26% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 109,700株（0.65%）-0.09% |
| 11/14 | 332 | 334 | 329 | 329 | -1.5% | 46,800 | 54億6916万 | -2.08% |
| 11/13 | 333 | 336 | 331 | 334 | +0.91% | 38,800 | 55億5228万 | -0.3% |
| 11/12 | 333 | 337 | 330 | 331 | -0.9% | 107,600 | 55億241万 | -0.6% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 124,300株（0.74%）-0.12% |
| 11/11 | 324 | 337 | 320 | 334 | -8.24% | 223,500 | 55億5228万 | +0.6% |
| 11/10 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/10 | 369 | 370 | 355 | 364 | -0.27% | 103,400 | 60億5099万 | +9.97% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 143,700株（0.86%）-0.04% |
| 11/07 | 351 | 370 | 351 | 365 | +3.99% | 163,800 | 60億6761万 | +11.28% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 149,700株（0.9%）-0.16% |
| 11/06 | 350 | 355 | 345 | 351 | +1.74% | 78,600 | 58億3488万 | +8.33% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 176,300株（1.06%）-0.11% |
| 11/05 | 351 | 357 | 336 | 345 | -0.86% | 193,100 | 57億3514万 | +7.14% |
| 11/04 | 358 | 369 | 345 | 348 | -4.13% | 185,100 | 57億8501万 | +8.75% |
| 10/31 | 357 | 418 | 351 | 363 | +3.71% | 1,511,600 | 60億3437万 | +14.51% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 195,900株（1.17%）+0.44% |
| 10/30 | 340 | 352 | 331 | 350 | +0.57% | 285,300 | 58億1826万 | +11.11% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 122,700株（0.73%）-0.11% |
| 10/29 | 393 | 394 | 344 | 348 | -14.71% | 543,700 | 57億8501万 | +11.18% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 140,700株（0.84%）新規 |
| 10/28 | 412 | 459 | 392 | 408 | +0.74% | 1,087,500 | 67億8243万 | +31.19% |
| 10/27 | 403 | 470 | 385 | 405 | +2.53% | 1,774,800 | 67億3256万 | +32.35% |
| 10/24 | 346 | 395 | 346 | 395 | +25.4% | 3,262,400 | 65億6632万 | +31.23% |
| 10/23 | 316 | 317 | 302 | 315 | -0.63% | 129,100 | 52億3643万 | +6.06% |
| 10/22 | 317 | 319 | 306 | 317 | -1.25% | 130,500 | 52億6968万 | +7.09% |
| 10/21 | 319 | 330 | 315 | 321 | 0% | 141,900 | 53億3617万 | +9.18% |
| 10/20 | 312 | 321 | 302 | 321 | +4.9% | 179,800 | 53億3617万 | +9.56% |
| 10/20 | （空売り報告）Heritage 214,700株（1.29%）+0.2% |
| 10/17 | 298 | 306 | 296 | 306 | +3.73% | 144,800 | 50億8682万 | +4.79% |
| 10/17 | （空売り報告）Heritage 181,700株（1.09%）+0.12% |
| 10/16 | 288 | 298 | 288 | 295 | +2.08% | 99,400 | 49億396万 | +1.37% |
| 10/16 | （空売り報告）Heritage 161,700株（0.97%）+0.11% |
| 10/15 | 284 | 289 | 284 | 289 | +1.76% | 16,500 | 48億422万 | -0.69% |
| 10/14 | 285 | 290 | 282 | 284 | -2.74% | 33,700 | 47億2110万 | -2.74% |
| 10/10 | 291 | 294 | 288 | 292 | +0.34% | 84,900 | 48億5409万 | 0% |
| 10/10 | （空売り報告）Heritage 143,100株（0.86%）+0.14% |
| 10/09 | 297 | 297 | 291 | 291 | -2.02% | 39,500 | 48億3747万 | -0.34% |
| 10/08 | 298 | 301 | 293 | 297 | -1.33% | 46,100 | 49億3721万 | +1.71% |
| 10/08 | （空売り報告）Heritage 120,800株（0.72%）+0.07% |
| 10/07 | 305 | 308 | 292 | 301 | -1.31% | 22,200 | 50億370万 | +3.08% |
| 10/06 | （空売り報告）Heritage 108,400株（0.65%）+0.12% |
| 10/03 | （空売り報告）Heritage 89,500株（0.53%）新規 |
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。
