| 2026 |
| 07/06 | 131 | 135 | 128 | 132 | +2.33% | 46,900 | 16億1895万 | +5.6% |
| 07/03 | 126 | 129 | 124 | 129 | +2.38% | 38,300 | 15億8215万 | +3.2% |
| 07/03 | （空売り報告）大和証券 226,400株（1.84%）-0.07% |
| 07/02 | 127 | 143 | 126 | 126 | 0% | 248,000 | 15億4536万 | +0.8% |
| 07/02 | （空売り報告）大和証券 235,200株（1.91%）-0.17% |
| 07/01 | 123 | 129 | 123 | 126 | -0.79% | 77,100 | 15億4536万 | 0% |
| 07/01 | （空売り報告）大和証券 255,500株（2.08%）-0.08% |
| 06/30 | 118 | 127 | 118 | 127 | +5.83% | 14,800 | 15億5762万 | +0.79% |
| 06/29 | 113 | 121 | 113 | 120 | +3.45% | 31,100 | 14億7177万 | -4.76% |
| 06/26 | 117 | 117 | 114 | 116 | -0.85% | 18,400 | 14億2271万 | -8.66% |
| 06/26 | （空売り報告）大和証券 265,100株（2.16%）-0.13% |
| 06/25 | 118 | 119 | 114 | 117 | -4.1% | 35,500 | 14億3498万 | -8.59% |
| 06/24 | 116 | 122 | 113 | 122 | +3.39% | 108,300 | 14億9630万 | -5.43% |
| 06/23 | 118 | 119 | 117 | 118 | -2.48% | 44,700 | 14億4724万 | -8.53% |
| 06/23 | （空売り報告）大和証券 281,800株（2.29%）-0.17% |
| 06/22 | 122 | 123 | 121 | 121 | -0.82% | 18,800 | 14億8404万 | -6.2% |
| 06/19 | 123 | 125 | 120 | 122 | -1.61% | 36,800 | 14億9630万 | -6.15% |
| 06/18 | 128 | 128 | 123 | 124 | -0.8% | 31,300 | 15億2083万 | -5.34% |
| 06/18 | （空売り報告）大和証券 302,500株（2.46%）-0.06% |
| 06/17 | 123 | 126 | 122 | 125 | +0.81% | 30,000 | 15億3310万 | -5.3% |
| 06/16 | 125 | 125 | 120 | 124 | -0.8% | 47,800 | 15億2083万 | -6.77% |
| 06/16 | （空売り報告）大和証券 310,200株（2.52%）-0.16% |
| 06/15 | 125 | 128 | 124 | 125 | +2.46% | 27,400 | 15億3310万 | -6.72% |
| 06/12 | 127 | 127 | 118 | 122 | -3.17% | 55,700 | 14億9630万 | -9.63% |
| 06/11 | 124 | 126 | 116 | 126 | +0.8% | 122,100 | 15億4536万 | -7.35% |
| 06/11 | （空売り報告）大和証券 329,400株（2.68%）-0.11% |
| 06/10 | 124 | 127 | 123 | 125 | +0.81% | 25,800 | 15億3310万 | -8.76% |
| 06/09 | 125 | 126 | 124 | 124 | -0.8% | 17,700 | 15億2083万 | -10.14% |
| 06/08 | 128 | 128 | 125 | 125 | -2.34% | 34,600 | 15億3310万 | -10.07% |
| 06/05 | 127 | 128 | 127 | 128 | +0.79% | 55,800 | 15億6989万 | -9.22% |
| 06/04 | 130 | 131 | 127 | 127 | -2.31% | 26,100 | 15億5762万 | -11.81% |
| 06/03 | 134 | 136 | 130 | 130 | -2.26% | 35,100 | 15億9442万 | -10.96% |
| 06/02 | 134 | 136 | 130 | 133 | -2.92% | 75,700 | 16億3121万 | -10.14% |
| 06/01 | 140 | 148 | 137 | 137 | -2.14% | 41,500 | 16億8027万 | -9.27% |
| 06/01 | （空売り報告）大和証券 342,900株（2.79%）-0.1% |
| 05/29 | 136 | 142 | 136 | 140 | +2.94% | 29,600 | 17億1707万 | -9.09% |
| 05/28 | 138 | 139 | 134 | 136 | 0% | 39,500 | 16億6801万 | -12.82% |
| 05/27 | 140 | 140 | 136 | 136 | -2.16% | 82,100 | 16億6801万 | -14.47% |
| 05/26 | 143 | 152 | 134 | 139 | -0.71% | 318,200 | 17億480万 | -14.2% |
| 05/25 | 136 | 143 | 134 | 140 | +5.26% | 133,800 | 17億1707万 | -14.63% |
| 05/22 | （5%ルール）本城嘉太郎（16.43%）ロータス（10.03%） |
| 05/22 | （5%ルール）本城嘉太郎（16.43%）ロータス（10.03%） |
| 05/22 | 130 | 134 | 130 | 133 | +1.53% | 35,200 | 16億3121万 | -20.36% |
| 05/21 | 130 | 133 | 128 | 131 | +1.55% | 45,500 | 16億668万 | -22.94% |
| 05/20 | 134 | 137 | 129 | 129 | -4.44% | 92,400 | 15億8215万 | -25% |
| 05/19 | 139 | 140 | 131 | 135 | +4.65% | 142,400 | 16億5574万 | -22.86% |
| 05/18 | 133 | 139 | 127 | 129 | -12.84% | 276,300 | 15億8215万 | -27.53% |
| 05/18 | （空売り報告）大和証券 354,500株（2.89%）-0.1% |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 151 | 153 | 147 | 148 | -1.99% | 113,700 | 18億1519万 | -18.68% |
| 05/14 | 151 | 154 | 150 | 151 | 0% | 47,600 | 18億5198万 | -17.93% |
| 05/13 | 149 | 153 | 149 | 151 | +1.34% | 32,200 | 18億5198万 | -19.25% |
| 05/12 | 154 | 156 | 149 | 149 | -3.25% | 67,400 | 18億2745万 | -21.58% |
| 05/11 | 152 | 158 | 152 | 154 | 0% | 76,700 | 18億8877万 | -19.79% |
| 05/08 | 151 | 156 | 149 | 154 | +1.99% | 66,900 | 18億8877万 | -20.62% |
| 05/07 | 150 | 155 | 150 | 151 | +1.34% | 114,400 | 18億5198万 | -22.96% |
| 05/01 | 153 | 156 | 148 | 149 | +0.68% | 248,900 | 18億2745万 | -25.13% |
| 04/30 | 175 | 177 | 145 | 148 | -15.43% | 1,108,600 | 18億1519万 | -26.37% |
| 04/28 | 185 | 186 | 172 | 175 | -4.89% | 178,100 | 21億4634万 | -14.22% |
| 04/27 | 188 | 189 | 184 | 184 | -2.13% | 36,800 | 22億5672万 | -10.68% |
| 04/24 | 189 | 189 | 185 | 188 | -0.53% | 44,800 | 23億578万 | -8.74% |
| 04/23 | 198 | 199 | 187 | 189 | -5.5% | 113,300 | 23億1804万 | -8.7% |
| 04/22 | 200 | 201 | 197 | 200 | -1.48% | 31,900 | 24億5296万 | -3.85% |
| 04/21 | 203 | 205 | 201 | 203 | 0% | 26,400 | 24億8975万 | -2.87% |
| 04/20 | 205 | 205 | 201 | 203 | -0.49% | 19,900 | 24億8975万 | -2.87% |
| 04/17 | 200 | 204 | 192 | 204 | +0.99% | 69,300 | 25億201万 | -2.86% |
| 04/17 | （空売り報告）大和証券 367,600株（2.99%）-0.03% |
| 04/16 | 210 | 210 | 201 | 202 | -3.81% | 65,000 | 24億7748万 | -4.27% |
| 04/16 | （空売り報告）大和証券 371,000株（3.02%）-0.15% |
| 04/15 | 204 | 212 | 204 | 210 | +2.94% | 86,200 | 25億7560万 | -0.94% |
| 04/14 | 197 | 208 | 193 | 204 | +3.55% | 150,400 | 25億201万 | -4.23% |
| 04/14 | （空売り報告）大和証券 389,500株（3.17%）-0.14% |
| 04/13 | 192 | 197 | 186 | 197 | +5.35% | 105,800 | 24億1616万 | -7.51% |
| 04/10 | 203 | 203 | 184 | 187 | -6.97% | 455,200 | 22億9351万 | -12.62% |
| 04/10 | （空売り報告）大和証券 407,100株（3.31%）-0.38% |
| 04/09 | 214 | 215 | 200 | 201 | -4.74% | 149,900 | 24億6522万 | -6.51% |
| 04/08 | 227 | 228 | 194 | 211 | -6.22% | 801,300 | 25億8787万 | -2.31% |
| 04/08 | （空売り報告）大和証券 452,600株（3.69%）-0.3% |
| 04/07 | 218 | 225 | 217 | 225 | +3.21% | 33,200 | 27億5958万 | +4.17% |
| 04/07 | （空売り報告）大和証券 489,900株（3.99%）-0.04% |
| 04/06 | 218 | 226 | 217 | 218 | 0% | 43,000 | 26億7372万 | +0.93% |
| 04/06 | （空売り報告）大和証券 494,300株（4.03%）-0.13% |
| 04/03 | 214 | 220 | 214 | 218 | +1.87% | 37,100 | 26億7372万 | +0.46% |
| 04/02 | 214 | 217 | 210 | 214 | +0.47% | 43,800 | 26億2466万 | -1.38% |
| 04/02 | （空売り報告）大和証券 511,100株（4.16%）-0.05% |
| 04/01 | 209 | 217 | 209 | 213 | +4.41% | 60,100 | 26億1240万 | -2.29% |
| 03/31 | 207 | 211 | 204 | 204 | -1.45% | 63,000 | 25億201万 | -6.42% |
| 03/31 | （空売り報告）大和証券 516,400株（4.21%）-0.22% |
| 03/30 | 209 | 209 | 194 | 207 | -1.9% | 118,300 | 25億3881万 | -5.48% |
| 03/30 | （空売り報告）大和証券 544,500株（4.43%）-0.16% |
| 03/27 | 213 | 215 | 210 | 211 | -1.86% | 76,000 | 25億8787万 | -3.65% |
| 03/26 | 218 | 218 | 212 | 215 | -1.83% | 47,600 | 26億3693万 | -2.27% |
| 03/26 | （空売り報告）大和証券 563,800株（4.59%）-0.1% |
| 03/25 | 211 | 220 | 211 | 219 | +3.79% | 28,100 | 26億8599万 | -0.45% |
| 03/25 | （空売り報告）大和証券 576,100株（4.69%）-0.03% |
| 03/24 | 210 | 212 | 205 | 211 | +4.46% | 41,400 | 25億8787万 | -4.95% |
| 03/23 | 203 | 204 | 195 | 202 | -1.94% | 72,200 | 24億7748万 | -9.01% |
| 03/23 | （空売り報告）大和証券 578,900株（4.72%）-0.08% |
| 03/19 | 220 | 220 | 206 | 206 | -7.62% | 58,900 | 25億2654万 | -8.04% |
| 03/18 | 217 | 223 | 215 | 223 | +2.76% | 85,100 | 27億3505万 | -0.89% |
| 03/18 | （空売り報告）大和証券 588,800株（4.8%）-0.15% |
| 03/17 | 219 | 219 | 216 | 217 | +0.93% | 30,500 | 26億6146万 | -3.98% |
| 03/16 | 218 | 218 | 214 | 215 | -1.38% | 31,100 | 26億3693万 | -4.87% |
| 03/13 | 221 | 221 | 214 | 218 | -1.36% | 76,400 | 26億7372万 | -3.96% |
| 03/13 | （空売り報告）大和証券 607,100株（4.95%）+0.32% |
| 03/12 | 228 | 228 | 219 | 221 | -3.49% | 34,800 | 27億1052万 | -3.07% |
| 03/11 | 229 | 235 | 227 | 229 | 0% | 115,200 | 28億863万 | 0% |
| 03/11 | （空売り報告）大和証券 568,500株（4.63%）-0.44% |
| 03/10 | 216 | 229 | 214 | 229 | +7.51% | 71,800 | 28億863万 | -0.43% |
| 03/09 | 211 | 213 | 206 | 213 | -4.48% | 149,200 | 26億1240万 | -7.79% |
| 03/06 | 220 | 228 | 220 | 223 | 0% | 28,500 | 27億3505万 | -4.29% |
| 03/05 | 213 | 226 | 213 | 223 | +6.7% | 73,100 | 27億3505万 | -4.7% |
| 03/04 | 210 | 213 | 201 | 209 | -2.34% | 130,700 | 25億6334万 | -11.06% |
| 03/03 | 225 | 228 | 213 | 214 | -5.31% | 117,000 | 26億2466万 | -10.08% |
| 03/03 | （空売り報告）大和証券 622,300株（5.07%）+0.32% |
| 03/02 | 238 | 238 | 224 | 226 | -6.61% | 85,000 | 27億7184万 | -5.44% |
| 03/02 | （空売り報告）大和証券 583,200株（4.75%）+0.15% |
| 02/27 | 228 | 244 | 228 | 242 | +6.14% | 120,900 | 29億6808万 | +0.83% |
| 02/27 | （空売り報告）大和証券 564,200株（4.6%）-0.24% |
| 02/26 | 231 | 233 | 226 | 228 | -0.87% | 114,900 | 27億9637万 | -5.39% |
| 02/26 | （空売り報告）大和証券 594,500株（4.84%）+0.1% |
| 02/25 | 216 | 230 | 216 | 230 | +6.48% | 76,600 | 28億2090万 | -5.35% |
| 02/24 | 216 | 221 | 212 | 216 | 0% | 83,000 | 26億4919万 | -11.84% |
| 02/20 | 223 | 225 | 216 | 216 | -3.57% | 68,200 | 26億4919万 | -12.55% |
| 02/19 | 227 | 232 | 221 | 224 | -1.32% | 75,100 | 27億4731万 | -10.4% |
| 02/19 | （空売り報告）大和証券 581,900株（4.74%）+0.26% |
| 02/18 | 231 | 233 | 227 | 227 | -1.73% | 66,300 | 27億8410万 | -9.92% |
| 02/17 | 247 | 247 | 228 | 231 | -5.71% | 174,900 | 28億3316万 | -9.41% |
| 02/17 | （空売り報告）大和証券 549,700株（4.48%）+0.23% |
| 02/16 | 235 | 260 | 235 | 245 | +4.7% | 374,200 | 30億487万 | -4.67% |
| 02/13 | （IR情報）16:00 事業計画及び成長可能性に関する説明資料 |
| 02/13 | （IR情報）16:00 固定資産の減損損失、子会社株式評価損の計上に関するお知らせ |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 240 | 242 | 230 | 234 | -1.68% | 159,100 | 28億6996万 | -9.65% |
| 02/13 | （空売り報告）大和証券 521,700株（4.25%）+0.14% |
| 02/12 | （IR情報）16:30 ビジネス利用可能なOpenClaw同等のAIエージェント『SuperCat』の提供開始に関するお知らせ |
| 02/12 | 238 | 243 | 235 | 238 | -0.42% | 148,600 | 29億1902万 | -8.81% |
| 02/10 | 233 | 241 | 233 | 239 | +2.14% | 205,300 | 29億3128万 | -9.13% |
| 02/10 | （空売り報告）大和証券 504,200株（4.11%）-0.12% |
| 02/09 | 231 | 250 | 227 | 234 | +4% | 373,500 | 28億6996万 | -11.7% |
| 02/06 | 238 | 238 | 213 | 225 | -5.06% | 530,100 | 27億5958万 | -15.73% |
| 02/06 | （空売り報告）Nomura International plc 39,100株（0.31%）-0.37%義務消失 |
| 02/05 | （空売り報告）大和証券 519,900株（4.23%）-0.33% |
| 02/05 | （空売り報告）Nomura International plc 84,600株（0.68%）-0.38% |
| 02/04 | （空売り報告）Nomura International plc 130,400株（1.06%）-0.33% |
| 02/03 | （空売り報告）大和証券 559,700株（4.56%）-0.11% |
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。
