| 2026 |
| 09/30 | 1,100 | 1,124 | 1,100 | 1,120 | +1.82% | 137,400 | - | -1.58% |
| 09/29 | 1,121 | 1,122 | 1,098 | 1,100 | -3% | 211,900 | - | -3.42% |
| 09/28 | 1,143 | 1,148 | 1,127 | 1,134 | +0.53% | 215,600 | - | -0.61% |
| 09/25 | 1,120 | 1,133 | 1,120 | 1,128 | +0.8% | 139,000 | - | -1.14% |
| 09/24 | 1,123 | 1,131 | 1,117 | 1,119 | -0.09% | 183,100 | - | -1.93% |
| 09/18 | 1,134 | 1,139 | 1,120 | 1,120 | -1.23% | 170,300 | - | -1.84% |
| 09/17 | 1,141 | 1,150 | 1,128 | 1,134 | 0% | 190,300 | - | -0.79% |
| 09/16 | 1,155 | 1,159 | 1,134 | 1,134 | -1.48% | 192,400 | - | -0.87% |
| 09/15 | 1,147 | 1,157 | 1,138 | 1,151 | +0.61% | 201,900 | - | +0.7% |
| 09/14 | 1,143 | 1,155 | 1,129 | 1,144 | +0.44% | 204,600 | - | +0.18% |
| 09/11 | 1,129 | 1,147 | 1,125 | 1,139 | +0.18% | 206,200 | - | 0% |
| 09/10 | 1,151 | 1,157 | 1,131 | 1,137 | -1.64% | 233,800 | - | +0.18% |
| 09/09 | 1,138 | 1,168 | 1,134 | 1,156 | +0.96% | 261,600 | - | +2.12% |
| 09/08 | 1,163 | 1,164 | 1,145 | 1,145 | -1.55% | 173,400 | - | +1.6% |
| 09/07 | 1,140 | 1,171 | 1,139 | 1,163 | +3.19% | 347,700 | - | +3.56% |
| 09/04 | 1,126 | 1,132 | 1,120 | 1,127 | +0.63% | 125,300 | - | +0.71% |
| 09/03 | 1,128 | 1,136 | 1,118 | 1,120 | -0.44% | 183,400 | - | +0.45% |
| 09/02 | 1,149 | 1,149 | 1,122 | 1,125 | -3.02% | 197,000 | - | +1.17% |
| 09/01 | 1,156 | 1,174 | 1,155 | 1,160 | -0.09% | 163,900 | - | +4.6% |
| 08/31 | 1,157 | 1,169 | 1,139 | 1,161 | +0.52% | 170,700 | - | +5.07% |
| 08/28 | 1,159 | 1,166 | 1,151 | 1,155 | -0.86% | 145,800 | - | +5% |
| 08/27 | 1,151 | 1,165 | 1,142 | 1,165 | +1.75% | 221,300 | - | +6.39% |
| 08/26 | 1,144 | 1,161 | 1,143 | 1,145 | +0.17% | 130,900 | - | +5.14% |
| 08/25 | 1,139 | 1,145 | 1,132 | 1,143 | +1.06% | 122,000 | - | +5.44% |
| 08/24 | 1,151 | 1,171 | 1,130 | 1,131 | -0.96% | 250,800 | - | +4.92% |
| 08/21 | 1,138 | 1,148 | 1,128 | 1,142 | -0.61% | 148,500 | - | +6.33% |
| 08/20 | 1,127 | 1,150 | 1,117 | 1,149 | +2.22% | 196,100 | - | +7.48% |
| 08/19 | 1,136 | 1,151 | 1,116 | 1,124 | -1.58% | 305,400 | - | +5.54% |
| 08/18 | 1,121 | 1,158 | 1,109 | 1,142 | +1.51% | 350,100 | - | +7.63% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 281,678株（0.47%）-0.09%義務消失 |
| 08/17 | 1,147 | 1,163 | 1,123 | 1,125 | -1.83% | 292,700 | - | +6.43% |
| 08/14 | 1,175 | 1,177 | 1,141 | 1,146 | -1.46% | 347,500 | - | +8.83% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 332,878株（0.56%）-0.13% |
| 08/13 | 1,130 | 1,164 | 1,120 | 1,163 | +3.29% | 395,000 | - | +10.87% |
| 08/12 | 1,120 | 1,146 | 1,116 | 1,126 | +0.9% | 339,500 | - | +7.75% |
| 08/10 | 1,079 | 1,120 | 1,079 | 1,116 | +4.99% | 505,100 | - | +7.1% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 406,978株（0.69%）+0.12% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,066 | 1,069 | 1,036 | 1,063 | +0.85% | 393,300 | - | +2.21% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 338,078株（0.57%）再IN |
| 08/06 | 1,062 | 1,071 | 1,046 | 1,054 | -0.19% | 218,000 | - | +1.35% |
| 08/05 | 1,038 | 1,063 | 1,037 | 1,056 | +1.44% | 147,800 | - | +1.64% |
| 08/04 | 1,045 | 1,048 | 1,036 | 1,041 | +0.1% | 139,100 | - | +0.19% |
| 08/03 | （IR情報）14:00 株式会社中部基礎の株式取得(子会社化)完了および当該子会社役員人事に関するお知らせ |
| 08/03 | 1,036 | 1,045 | 1,019 | 1,040 | -0.38% | 201,300 | - | 0% |
| 07/31 | 1,054 | 1,056 | 1,037 | 1,044 | -0.19% | 139,300 | - | +0.48% |
| 07/30 | 1,041 | 1,049 | 1,033 | 1,046 | +0.87% | 170,400 | - | +0.77% |
| 07/29 | 1,090 | 1,092 | 1,030 | 1,037 | -1.14% | 331,300 | - | +0.1% |
| 07/28 | 1,071 | 1,074 | 1,041 | 1,049 | -2.33% | 147,000 | - | +1.35% |
| 07/27 | 1,033 | 1,077 | 1,030 | 1,074 | +4.78% | 302,200 | - | +3.87% |
| 07/27 | （空売り報告）モルガン・スタンレーMUFG証券 263,678株（0.44%）-0.06%義務消失 |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 265,800株（0.45%）-0.13%義務消失 |
| 07/24 | 1,015 | 1,030 | 1,010 | 1,025 | +0.2% | 107,300 | - | -0.68% |
| 07/23 | 1,013 | 1,032 | 1,013 | 1,023 | +0.49% | 108,000 | - | -0.97% |
| 07/22 | 1,014 | 1,026 | 1,006 | 1,018 | +0.3% | 181,500 | - | -1.55% |
| 07/21 | 1,010 | 1,022 | 1,010 | 1,015 | +1.1% | 199,000 | - | -1.84% |
| 07/17 | 1,015 | 1,020 | 988 | 1,004 | -1.47% | 400,800 | - | -3% |
| 07/16 | 1,024 | 1,046 | 1,018 | 1,019 | -1.26% | 237,800 | - | -1.64% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 295,078株（0.5%）再IN |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 340,997株（0.58%）再IN |
| 07/15 | 1,032 | 1,040 | 1,021 | 1,032 | +0.1% | 138,700 | - | -0.39% |
| 07/14 | 1,031 | 1,040 | 1,024 | 1,031 | -0.19% | 137,500 | - | -0.67% |
| 07/13 | 1,043 | 1,053 | 1,031 | 1,033 | -0.29% | 171,900 | - | -0.67% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 290,897株（0.49%）-0.02%義務消失 |
| 07/10 | 1,036 | 1,049 | 1,035 | 1,036 | -0.1% | 127,400 | - | -0.38% |
| 07/09 | 1,038 | 1,044 | 1,028 | 1,037 | -0.29% | 127,000 | - | -0.29% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 303,797株（0.51%）再IN |
| 07/08 | 1,057 | 1,060 | 1,040 | 1,040 | -1.42% | 193,900 | - | +0.19% |
| 07/08 | （空売り報告）モルガン・スタンレーMUFG証券 292,078株（0.49%）-0.07%義務消失 |
| 07/07 | 1,089 | 1,098 | 1,050 | 1,055 | -1.4% | 221,700 | - | +1.74% |
| 07/06 | 1,070 | 1,084 | 1,070 | 1,070 | +0.19% | 147,100 | - | +3.38% |
| 07/03 | 1,050 | 1,068 | 1,040 | 1,068 | +2.3% | 201,400 | - | +3.29% |
| 07/02 | 1,046 | 1,072 | 1,041 | 1,044 | +0.29% | 173,900 | - | +1.06% |
| 07/01 | 1,057 | 1,065 | 1,038 | 1,041 | -1.51% | 101,800 | - | +0.87% |
| 06/30 | 1,071 | 1,077 | 1,052 | 1,057 | -0.94% | 240,500 | - | +2.42% |
| 06/29 | 1,028 | 1,067 | 1,028 | 1,067 | +5.33% | 275,100 | - | +3.39% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 330,678株（0.56%）-0.13% |
| 06/26 | （IR情報）14:00 株式会社中部基礎の株式の取得(子会社化)に関するお知らせ |
| 06/26 | 1,011 | 1,023 | 1,010 | 1,013 | +0.3% | 151,300 | - | -1.84% |
| 06/25 | 1,029 | 1,030 | 1,010 | 1,010 | +0.1% | 185,500 | - | -2.42% |
| 06/24 | 1,016 | 1,021 | 1,009 | 1,009 | -0.1% | 174,900 | - | -2.79% |
| 06/23 | 1,024 | 1,028 | 1,010 | 1,010 | -1.94% | 161,100 | - | -2.88% |
| 06/22 | 1,015 | 1,034 | 1,012 | 1,030 | +0.49% | 171,300 | - | -1.34% |
| 06/19 | 1,030 | 1,038 | 1,016 | 1,025 | -0.77% | 154,300 | - | -2.1% |
| 06/18 | 1,048 | 1,063 | 1,033 | 1,033 | -2.36% | 176,900 | - | -1.81% |
| 06/17 | 1,018 | 1,078 | 1,018 | 1,058 | +4.44% | 282,200 | - | +0.28% |
| 06/16 | 1,035 | 1,037 | 1,010 | 1,013 | -2.6% | 162,300 | - | -4.25% |
| 06/15 | 1,035 | 1,044 | 1,027 | 1,040 | +1.46% | 132,100 | - | -2.26% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 409,578株（0.69%）-0.01% |
| 06/12 | 1,045 | 1,048 | 1,014 | 1,025 | +0.1% | 188,200 | - | -4.12% |
| 06/12 | （空売り報告）大和証券 284,656株（0.48%）-0.11%義務消失 |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 413,078株（0.7%）+0.01% |
| 06/11 | 1,055 | 1,066 | 1,019 | 1,024 | -5.19% | 311,900 | - | -4.74% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 408,478株（0.69%）-0.06% |
| 06/10 | 1,074 | 1,092 | 1,062 | 1,080 | +0.56% | 309,400 | - | -0.09% |
| 06/09 | 1,046 | 1,077 | 1,042 | 1,074 | +3.67% | 308,300 | - | -0.83% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 440,978株（0.75%）-0.1% |
| 06/08 | 1,030 | 1,038 | 1,011 | 1,036 | -1.15% | 403,100 | - | -4.6% |
| 06/05 | 1,000 | 1,059 | 1,000 | 1,048 | +6.18% | 486,200 | - | -4.03% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 504,378株（0.85%）-0.05% |
| 06/04 | 1,000 | 1,007 | 987 | 987 | -1.89% | 315,300 | - | -10.03% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 533,578株（0.9%）+0.01% |
| 06/03 | 1,007 | 1,015 | 996 | 1,006 | -0.98% | 367,900 | - | -8.96% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 522,978株（0.89%）-0.07% |
| 06/02 | 1,021 | 1,023 | 996 | 1,016 | -1.36% | 311,200 | - | -8.72% |
| 06/01 | 1,038 | 1,041 | 1,021 | 1,030 | -0.68% | 295,000 | - | -8.2% |
| 05/29 | 1,027 | 1,051 | 1,023 | 1,037 | +0.97% | 241,200 | - | -8.23% |
| 05/28 | 1,050 | 1,053 | 1,020 | 1,027 | -1.72% | 301,800 | - | -9.52% |
| 05/27 | 1,057 | 1,062 | 1,033 | 1,045 | -1.42% | 366,300 | - | -8.33% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 567,478株（0.96%）+0.09% |
| 05/26 | 1,071 | 1,073 | 1,052 | 1,060 | -1.03% | 219,600 | - | -7.34% |
| 05/25 | 1,084 | 1,096 | 1,069 | 1,071 | -0.46% | 273,200 | - | -6.63% |
| 05/25 | （空売り報告）大和証券 350,056株（0.59%）-0.01% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 515,078株（0.87%）-0.12% |
| 05/22 | 1,072 | 1,083 | 1,069 | 1,076 | -0.46% | 215,500 | - | -6.43% |
| 05/21 | 1,080 | 1,097 | 1,075 | 1,081 | +1.41% | 231,400 | - | -6.16% |
| 05/20 | 1,104 | 1,104 | 1,055 | 1,066 | -3.88% | 491,000 | - | -7.63% |
| 05/20 | （空売り報告）大和証券 356,956株（0.6%）+0.02% |
| 05/19 | 1,117 | 1,141 | 1,107 | 1,109 | -0.54% | 221,500 | - | -4.23% |
| 05/18 | 1,152 | 1,154 | 1,108 | 1,115 | -2.02% | 255,300 | - | -3.88% |
| 05/15 | 1,118 | 1,148 | 1,117 | 1,138 | +2.34% | 286,700 | - | -1.98% |
| 05/14 | 1,137 | 1,137 | 1,111 | 1,112 | -2.2% | 343,300 | - | -4.14% |
| 05/13 | 1,155 | 1,169 | 1,137 | 1,137 | -1.9% | 282,600 | - | -2.07% |
| 05/12 | 1,183 | 1,212 | 1,159 | 1,159 | -1.45% | 458,200 | - | -0.09% |
| 05/11 | 1,163 | 1,186 | 1,136 | 1,176 | +0.34% | 500,400 | - | +1.47% |
| 05/11 | （空売り報告）大和証券 341,256株（0.58%）-0.03% |
| 05/08 | （IR情報）17:00 新中期経営計画26-30計画NEXT100策定のお知らせ |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,176 | 1,220 | 1,136 | 1,172 | +0.95% | 873,600 | - | +1.47% |
| 05/07 | 1,159 | 1,175 | 1,158 | 1,161 | +1.49% | 225,100 | - | +0.69% |
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。
