| 2026 |
| 03/09 | 350 | 358 | 340 | 355 | -2.74% | 30,500 | 30億900万 | -9.21% |
| 03/06 | 352 | 370 | 346 | 365 | +5.8% | 50,400 | 30億9376万 | -7.12% |
| 03/05 | 345 | 360 | 344 | 345 | +4.86% | 32,800 | 29億2424万 | -12.66% |
| 03/04 | 348 | 354 | 325 | 329 | -8.61% | 152,100 | 27億8862万 | -17.13% |
| 03/03 | 380 | 380 | 357 | 360 | -4.26% | 50,600 | 30億5138万 | -10% |
| 03/02 | 389 | 390 | 372 | 376 | -5.29% | 52,900 | 31億8700万 | -6.47% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 60,200株（0.71%）+0.07% |
| 02/27 | 385 | 397 | 384 | 397 | +4.47% | 39,800 | 33億6500万 | -1.73% |
| 02/26 | 378 | 388 | 376 | 380 | +0.8% | 21,300 | 32億2090万 | -6.17% |
| 02/25 | 370 | 381 | 370 | 377 | +2.45% | 23,200 | 31億9547万 | -7.14% |
| 02/24 | 373 | 373 | 364 | 368 | -2.13% | 48,900 | 31億1919万 | -9.8% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 54,300株（0.64%）-0.08% |
| 02/20 | 390 | 391 | 372 | 376 | -3.59% | 80,100 | 31億8700万 | -8.29% |
| 02/19 | 402 | 402 | 385 | 390 | -3.7% | 106,900 | 33億566万 | -5.34% |
| 02/18 | 430 | 430 | 400 | 405 | -3.34% | 101,100 | 34億3280万 | -1.94% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 61,500株（0.72%）+0.06% |
| 02/17 | 448 | 448 | 413 | 419 | -6.47% | 187,500 | 35億5147万 | +1.45% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 56,200株（0.66%）再IN |
| 02/16 | 420 | 458 | 407 | 448 | +0.9% | 371,300 | 37億9727万 | +8.47% |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）17:00 2025年12月期通期決算説明資料 |
| 02/13 | 439 | 450 | 417 | 444 | -1.33% | 139,900 | 37億6337万 | +7.77% |
| 02/12 | （IR情報）11:00 セカンドサイトアナリティカとJCB、共同事業契約を締結 |
| 02/12 | 393 | 471 | 392 | 450 | +15.09% | 1,091,300 | 38億1423万 | +9.49% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,600株（0.18%）-0.37%義務消失 |
| 02/10 | 387 | 395 | 387 | 391 | +0.26% | 18,800 | 33億1414万 | -4.4% |
| 02/09 | 393 | 396 | 389 | 390 | 0% | 8,600 | 33億566万 | -4.65% |
| 02/06 | 400 | 400 | 384 | 390 | -3.47% | 60,400 | 33億566万 | -4.65% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,400株（0.55%）-0.14% |
| 02/05 | 404 | 405 | 391 | 404 | +0.5% | 41,700 | 34億2433万 | -1.22% |
| 02/04 | 403 | 405 | 400 | 402 | -0.74% | 25,700 | 34億738万 | -1.71% |
| 02/03 | 404 | 407 | 401 | 405 | +0.25% | 14,500 | 34億3280万 | -0.98% |
| 02/02 | 402 | 410 | 402 | 404 | 0% | 25,400 | 34億2433万 | -0.98% |
| 01/30 | 404 | 407 | 398 | 404 | -0.74% | 21,100 | 34億2433万 | -0.74% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,500株（0.69%）-0.02% |
| 01/29 | 400 | 407 | 395 | 407 | +0.99% | 17,900 | 34億4976万 | +0.25% |
| 01/28 | 403 | 409 | 394 | 403 | +0.25% | 21,700 | 34億1585万 | -0.49% |
| 01/27 | 406 | 408 | 402 | 402 | -0.74% | 13,200 | 34億738万 | -0.5% |
| 01/26 | 424 | 424 | 405 | 405 | -4.48% | 58,600 | 34億3280万 | +0.75% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,400株（0.71%）+0.02% |
| 01/23 | 426 | 426 | 412 | 424 | -0.47% | 28,600 | 35億9385万 | +5.74% |
| 01/22 | 412 | 430 | 409 | 426 | +5.19% | 76,500 | 36億1080万 | +6.77% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,500株（0.69%）-0.1% |
| 01/21 | 412 | 415 | 403 | 405 | -3.57% | 19,000 | 34億3280万 | +2.27% |
| 01/20 | 428 | 428 | 415 | 420 | -0.47% | 31,700 | 35億5994万 | +6.33% |
| 01/19 | 417 | 424 | 415 | 422 | +1.2% | 12,800 | 35億7690万 | +7.11% |
| 01/16 | 415 | 419 | 412 | 417 | +0.48% | 12,200 | 35億3452万 | +6.11% |
| 01/15 | 411 | 422 | 409 | 415 | +0.73% | 17,200 | 35億1756万 | +5.87% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,400株（0.79%）-0.05% |
| 01/14 | 420 | 422 | 411 | 412 | -1.2% | 25,300 | 34億9214万 | +5.37% |
| 01/13 | 446 | 446 | 415 | 417 | -3.02% | 50,900 | 35億3452万 | +6.92% |
| 01/09 | 413 | 430 | 413 | 430 | +2.87% | 41,800 | 36億4471万 | +10.26% |
| 01/08 | 410 | 419 | 405 | 418 | +3.47% | 21,500 | 35億4299万 | +7.73% |
| 01/07 | 408 | 408 | 402 | 404 | -0.98% | 15,900 | 34億2433万 | +4.12% |
| 01/06 | 390 | 408 | 390 | 408 | +4.88% | 27,300 | 34億5823万 | +5.15% |
| 01/05 | 383 | 394 | 383 | 389 | +2.1% | 28,600 | 32億9719万 | 0% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,800株（0.84%）-0.08% |
| 2025 |
| 12/30 | 393 | 395 | 381 | 381 | -3.05% | 30,000 | 32億2938万 | -2.31% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,700株（0.92%）-0.1% |
| 12/29 | 398 | 404 | 393 | 393 | -2% | 26,500 | 33億3109万 | +0.77% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,200株（1.02%）-0.08% |
| 12/26 | 400 | 409 | 395 | 401 | 0% | 67,600 | 33億9890万 | +2.56% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,500株（1.1%）-0.17% |
| 12/25 | 390 | 407 | 389 | 401 | +2.82% | 44,200 | 33億9890万 | +2.56% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,400株（1.27%）-0.12% |
| 12/24 | 377 | 390 | 377 | 390 | +3.45% | 40,200 | 33億566万 | -0.26% |
| 12/23 | 373 | 384 | 371 | 377 | +0.27% | 37,500 | 31億9547万 | -3.83% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,600株（1.39%）-0.06% |
| 12/22 | 381 | 385 | 374 | 376 | -0.79% | 34,200 | 31億8700万 | -4.33% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,700株（1.45%）-0.11% |
| 12/19 | 370 | 379 | 366 | 379 | -0.52% | 35,800 | 32億1243万 | -3.81% |
| 12/18 | （IR情報）17:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 12/18 | 364 | 381 | 361 | 381 | +4.67% | 43,000 | 32億2938万 | -4.27% |
| 12/17 | 365 | 365 | 353 | 364 | 0% | 50,200 | 30億8528万 | -9.23% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,000株（1.56%）-0.12% |
| 12/16 | 373 | 374 | 362 | 364 | -2.93% | 21,000 | 30億8528万 | -10.12% |
| 12/15 | 362 | 375 | 362 | 375 | +2.46% | 24,000 | 31億7852万 | -8.31% |
| 12/12 | 386 | 388 | 366 | 366 | -5.43% | 58,700 | 31億224万 | -10.95% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,900株（1.68%）-0.11% |
| 12/11 | 387 | 392 | 386 | 387 | -0.51% | 16,200 | 32億8023万 | -6.75% |
| 12/10 | 383 | 392 | 383 | 389 | +0.78% | 31,100 | 32億9719万 | -6.71% |
| 12/09 | 392 | 393 | 382 | 386 | -1.53% | 34,300 | 32億7176万 | -7.88% |
| 12/08 | 396 | 396 | 387 | 392 | -1.01% | 31,500 | 33億2261万 | -7.11% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,400株（1.79%）-0.1% |
| 12/05 | 398 | 403 | 386 | 396 | -0.5% | 32,500 | 33億5652万 | -6.6% |
| 12/04 | 403 | 409 | 386 | 398 | -1% | 31,000 | 33億7347万 | -6.35% |
| 12/03 | 393 | 404 | 385 | 402 | +1.77% | 44,400 | 34億738万 | -5.85% |
| 12/02 | 407 | 407 | 391 | 395 | -2.71% | 36,100 | 33億4804万 | -7.93% |
| 12/01 | 415 | 415 | 398 | 406 | -2.17% | 34,600 | 34億4128万 | -5.8% |
| 11/28 | 414 | 422 | 413 | 415 | +0.48% | 23,300 | 35億1756万 | -4.16% |
| 11/27 | 412 | 416 | 403 | 413 | 0% | 15,800 | 35億61万 | -5.06% |
| 11/26 | 407 | 418 | 405 | 413 | +2.74% | 21,800 | 35億61万 | -5.49% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,000株（1.89%）-0.05% |
| 11/25 | 407 | 409 | 399 | 402 | -1.23% | 24,700 | 34億738万 | -8.43% |
| 11/21 | 399 | 412 | 397 | 407 | +0.25% | 23,900 | 34億4976万 | -7.71% |
| 11/20 | 406 | 416 | 401 | 406 | +0.25% | 32,400 | 34億4128万 | -8.14% |
| 11/19 | 399 | 405 | 385 | 405 | +0.5% | 57,100 | 34億3280万 | -8.78% |
| 11/18 | 407 | 409 | 399 | 403 | -0.74% | 30,400 | 34億1585万 | -9.44% |
| 11/17 | 419 | 419 | 393 | 406 | 0% | 93,600 | 34億4128万 | -9.17% |
| 11/14 | 414 | 421 | 400 | 406 | -13.62% | 306,000 | 34億4128万 | -9.78% |
| 11/13 | （IR情報）17:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）17:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | 485 | 492 | 455 | 470 | +0.21% | 139,000 | 39億8375万 | +3.75% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,600株（1.94%）+0.06% |
| 11/12 | 453 | 470 | 453 | 469 | +3.76% | 36,800 | 39億7527万 | +3.53% |
| 11/11 | 457 | 457 | 447 | 452 | -1.09% | 32,900 | 38億3118万 | -0.22% |
| 11/10 | 452 | 465 | 447 | 457 | +2.7% | 80,800 | 38億7356万 | +0.66% |
| 11/07 | 443 | 445 | 432 | 445 | 0% | 26,900 | 37億7185万 | -2.2% |
| 11/06 | 437 | 445 | 430 | 445 | +2.3% | 33,700 | 37億7185万 | -2.41% |
| 11/05 | 419 | 439 | 404 | 435 | -3.55% | 113,500 | 36億8709万 | -5.02% |
| 11/04 | 457 | 460 | 446 | 451 | -1.31% | 20,400 | 38億2270万 | -2.17% |
| 10/31 | 436 | 459 | 436 | 457 | +4.82% | 30,500 | 38億7356万 | -1.51% |
| 10/30 | 427 | 442 | 427 | 436 | +1.87% | 25,700 | 36億9556万 | -6.64% |
| 10/29 | 454 | 454 | 428 | 428 | -5.52% | 41,100 | 36億2775万 | -8.94% |
| 10/28 | 462 | 464 | 452 | 453 | -1.31% | 31,300 | 38億3966万 | -4.43% |
| 10/27 | 450 | 466 | 450 | 459 | +2.68% | 33,600 | 38億9051万 | -3.97% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,100株（1.88%）-0.02% |
| 10/24 | 454 | 456 | 447 | 447 | -1.76% | 18,600 | 37億8880万 | -6.88% |
| 10/23 | 461 | 466 | 455 | 455 | -1.3% | 13,800 | 38億5661万 | -5.8% |
| 10/22 | 464 | 465 | 454 | 461 | -0.22% | 23,900 | 39億746万 | -5.14% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,100株（1.9%）+0.01% |
| 10/21 | 460 | 466 | 454 | 462 | +0.43% | 30,200 | 39億1594万 | -5.33% |
| 10/20 | 440 | 463 | 440 | 460 | +4.78% | 29,000 | 38億9899万 | -6.5% |
| 10/17 | 450 | 455 | 436 | 439 | -2.66% | 67,300 | 37億2099万 | -11.85% |
| 10/16 | 450 | 456 | 446 | 451 | +1.35% | 24,000 | 38億2270万 | -10.52% |
| 10/15 | 435 | 449 | 435 | 445 | +3.49% | 36,900 | 37億7185万 | -12.75% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,500株（1.89%）-0.03% |
| 10/14 | 450 | 451 | 425 | 430 | -6.72% | 137,300 | 36億4471万 | -16.83% |
| 10/10 | 470 | 473 | 461 | 461 | -2.74% | 50,600 | 39億746万 | -11.85% |
| 10/09 | 475 | 478 | 467 | 474 | -0.21% | 29,800 | 40億1765万 | -10.23% |
| 10/08 | 467 | 475 | 462 | 475 | +1.5% | 48,000 | 40億2613万 | -10.55% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,800株（1.92%）+0.08% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,300株（1.84%）+0.11% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,100株（1.73%）+0.04% |
| 10/01 | （IR情報）17:00 Break's株式会社の株式取得(子会社化)完了に関するお知らせ |
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。
