| 2026 |
| 03/09 | 3,875 | 4,050 | 3,875 | 4,010 | -0.12% | 19,600 | 110億5958万 | +3.91% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 8,900株（0.32%）-0.27%義務消失 |
| 03/06 | 4,000 | 4,055 | 3,990 | 4,015 | +0.37% | 4,300 | 110億7337万 | +4.58% |
| 03/05 | 4,080 | 4,085 | 3,985 | 4,000 | -0.25% | 8,000 | 110億3200万 | +4.79% |
| 03/04 | 3,965 | 4,075 | 3,905 | 4,010 | -0.62% | 13,900 | 110億5958万 | +5.64% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 16,400株（0.59%）-0.09% |
| 03/03 | 4,075 | 4,085 | 3,990 | 4,035 | -1.71% | 16,500 | 111億2853万 | +6.92% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 18,900株（0.68%）-0.09% |
| 03/02 | 4,120 | 4,145 | 4,045 | 4,105 | -1.68% | 12,000 | 113億2159万 | +9.35% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 21,300株（0.77%）-0.11% |
| 02/27 | 4,190 | 4,190 | 4,060 | 4,175 | -0.36% | 11,400 | 115億1465万 | +11.9% |
| 02/26 | 4,125 | 4,260 | 4,125 | 4,190 | +1.45% | 23,900 | 115億5602万 | +13.12% |
| 02/25 | 4,115 | 4,150 | 4,100 | 4,130 | -0.12% | 4,400 | 113億9054万 | +12.35% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,700株（0.49%）-0.09%義務消失 |
| 02/24 | 4,090 | 4,140 | 4,060 | 4,135 | +4.68% | 15,900 | 114億433万 | +13.23% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 24,400株（0.88%）-0.08% |
| 02/20 | 3,900 | 4,070 | 3,900 | 3,950 | +1.41% | 28,800 | 108億5539万 | +8.67% |
| 02/19 | 3,865 | 3,895 | 3,850 | 3,895 | +1.17% | 6,600 | 107億423万 | +7.48% |
| 02/19 | （空売り報告）モルガン・スタンレーMUFG証券 26,400株（0.96%）-0.08% |
| 02/18 | 3,775 | 3,875 | 3,770 | 3,850 | +3.77% | 21,500 | 105億8057万 | +6.59% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,100株（0.58%）-0.04% |
| 02/17 | 3,740 | 3,760 | 3,710 | 3,710 | -0.8% | 6,700 | 101億9582万 | +3.08% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 28,800株（1.04%）-0.06% |
| 02/16 | 3,680 | 3,790 | 3,630 | 3,740 | +1.77% | 12,500 | 102億7826万 | +4.06% |
| 02/13 | （IR情報）15:30 2026年1月期1月度売上速報に関するお知らせ |
| 02/13 | 3,750 | 3,765 | 3,655 | 3,675 | -0.81% | 24,900 | 100億9963万 | +2.45% |
| 02/12 | 3,725 | 3,740 | 3,695 | 3,705 | -0.67% | 23,600 | 101億8208万 | +3.38% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 30,300株（1.1%）+0.1% |
| 02/10 | 3,700 | 3,740 | 3,665 | 3,730 | +2.33% | 9,700 | 102億5078万 | +4.34% |
| 02/09 | 3,645 | 3,660 | 3,595 | 3,645 | -0.14% | 19,300 | 100億1718万 | +2.22% |
| 02/06 | 3,615 | 3,650 | 3,500 | 3,650 | 0% | 9,400 | 100億3093万 | +2.41% |
| 02/05 | 3,645 | 3,735 | 3,635 | 3,650 | +2.1% | 24,700 | 100億3093万 | +2.44% |
| 02/04 | 3,550 | 3,580 | 3,520 | 3,575 | +0.28% | 10,300 | 98億2481万 | +0.39% |
| 02/03 | 3,705 | 3,705 | 3,520 | 3,565 | -2.99% | 13,600 | 97億9733万 | +0.08% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 27,600株（1%）+0.08% |
| 02/02 | 3,660 | 3,715 | 3,650 | 3,675 | +0.68% | 29,300 | 100億9963万 | +3.14% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 25,300株（0.92%）+0.04% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,200株（0.62%）+0.11% |
| 01/30 | 3,510 | 3,680 | 3,495 | 3,650 | +3.99% | 27,300 | 100億3093万 | +2.38% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 24,400株（0.88%）-0.02% |
| 01/29 | 3,450 | 3,510 | 3,405 | 3,510 | +1.01% | 21,600 | 96億4618万 | -1.52% |
| 01/28 | 3,470 | 3,490 | 3,410 | 3,475 | +0.43% | 7,900 | 95億4999万 | -2.69% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 25,000株（0.9%）+0.04% |
| 01/27 | 3,485 | 3,485 | 3,450 | 3,460 | -0.57% | 5,600 | 95億877万 | -3.24% |
| 01/26 | 3,530 | 3,530 | 3,470 | 3,480 | -1.42% | 9,600 | 95億6373万 | -2.74% |
| 01/23 | 3,520 | 3,585 | 3,520 | 3,530 | +0.43% | 4,100 | 97億114万 | -1.4% |
| 01/22 | 3,575 | 3,675 | 3,515 | 3,515 | +0.29% | 23,200 | 96億5992万 | -1.65% |
| 01/22 | （空売り報告）モルガン・スタンレーMUFG証券 23,700株（0.86%）-0.06% |
| 01/21 | 3,490 | 3,520 | 3,485 | 3,505 | +0.57% | 4,900 | 96億2473万 | -1.77% |
| 01/20 | 3,525 | 3,550 | 3,450 | 3,485 | -1.41% | 17,000 | 95億6981万 | -2.13% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 25,300株（0.92%）+0.13% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,100株（0.51%）再IN |
| 01/19 | 3,655 | 3,655 | 3,505 | 3,535 | -4.97% | 22,300 | 97億711万 | -0.56% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 21,700株（0.79%）+0.16% |
| 01/16 | （IR情報）15:30 2026年1月期12月度売上速報に関するお知らせ |
| 01/16 | 3,675 | 3,730 | 3,650 | 3,720 | +1.22% | 12,500 | 102億1512万 | +4.91% |
| 01/15 | 3,595 | 3,690 | 3,590 | 3,675 | +2.23% | 12,300 | 100億9155万 | +4.14% |
| 01/14 | 3,540 | 3,640 | 3,525 | 3,595 | +1.99% | 14,400 | 98億7187万 | +2.31% |
| 01/13 | 3,565 | 3,565 | 3,500 | 3,525 | -1.26% | 11,900 | 96億7965万 | +0.74% |
| 01/09 | 3,540 | 3,575 | 3,530 | 3,570 | 0% | 4,700 | 98億322万 | +2.41% |
| 01/08 | 3,575 | 3,605 | 3,455 | 3,570 | -0.83% | 7,000 | 98億322万 | +2.88% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,200株（0.4%）-0.19%義務消失 |
| 01/07 | 3,550 | 3,640 | 3,485 | 3,600 | +3.3% | 12,600 | 98億8560万 | +4.14% |
| 01/06 | 3,580 | 3,620 | 3,420 | 3,485 | -0.71% | 36,600 | 95億6981万 | +1.22% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 17,400株（0.63%）+0.1% |
| 01/05 | 3,635 | 3,635 | 3,510 | 3,510 | -2.23% | 10,300 | 96億3846万 | +2.24% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 14,700株（0.53%）再IN |
| 2025 |
| 12/30 | 3,660 | 3,660 | 3,580 | 3,590 | -0.97% | 8,000 | 98億5814万 | +4.91% |
| 12/29 | 3,590 | 3,645 | 3,570 | 3,625 | +0.97% | 11,000 | 99億5425万 | +6.49% |
| 12/26 | 3,590 | 3,590 | 3,545 | 3,590 | -0.55% | 10,200 | 98億5814万 | +5.99% |
| 12/25 | 3,580 | 3,640 | 3,575 | 3,610 | +0.84% | 6,300 | 99億1306万 | +7.22% |
| 12/24 | 3,695 | 3,695 | 3,570 | 3,580 | -3.89% | 22,100 | 98億3068万 | +6.9% |
| 12/23 | 3,685 | 3,795 | 3,635 | 3,725 | +2.62% | 24,800 | 102億2885万 | +11.69% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,300株（0.59%）再IN |
| 12/22 | 3,705 | 3,705 | 3,570 | 3,630 | -1.36% | 5,100 | 99億6689万 | +8.98% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,700株（0.49%）-0.2%義務消失 |
| 12/19 | 3,640 | 3,680 | 3,595 | 3,680 | +2.22% | 7,400 | 101億417万 | +10.48% |
| 12/18 | 3,515 | 3,615 | 3,500 | 3,600 | +2.27% | 13,900 | 98億8452万 | +8.14% |
| 12/17 | 3,485 | 3,520 | 3,440 | 3,520 | 0% | 12,600 | 96億6486万 | +5.8% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,000株（0.69%）-0.04% |
| 12/16 | 3,440 | 3,535 | 3,440 | 3,520 | +3.53% | 22,800 | 96億6486万 | +5.8% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,200株（0.73%）+0.16% |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/15 | （IR情報）15:30 2026年1月期11月度売上速報に関するお知らせ |
| 12/15 | 3,330 | 3,445 | 3,320 | 3,400 | +1.49% | 14,800 | 93億3538万 | +2.13% |
| 12/12 | 3,300 | 3,365 | 3,300 | 3,350 | +0.6% | 8,500 | 91億9809万 | +0.42% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,900株（0.57%）-0.12% |
| 12/11 | 3,420 | 3,420 | 3,305 | 3,330 | -0.6% | 7,900 | 91億4318万 | -0.42% |
| 12/10 | 3,330 | 3,360 | 3,310 | 3,350 | +1.82% | 11,200 | 91億9809万 | -0.09% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,000株（0.69%）-0.07% |
| 12/09 | 3,300 | 3,355 | 3,270 | 3,290 | -0.3% | 14,600 | 90億3335万 | -2.14% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,000株（0.76%）-0.04% |
| 12/08 | 3,340 | 3,360 | 3,285 | 3,300 | -0.15% | 8,400 | 90億6081万 | -2.28% |
| 12/05 | 3,210 | 3,350 | 3,210 | 3,305 | +2.96% | 18,200 | 90億7453万 | -2.51% |
| 12/04 | 3,200 | 3,230 | 3,195 | 3,210 | +0.31% | 5,600 | 88億1369万 | -5.78% |
| 12/03 | 3,180 | 3,215 | 3,170 | 3,200 | +0.63% | 9,000 | 87億8624万 | -6.68% |
| 12/02 | 3,265 | 3,270 | 3,180 | 3,180 | -2% | 16,600 | 87億3132万 | -7.88% |
| 12/01 | 3,260 | 3,265 | 3,230 | 3,245 | -0.46% | 12,600 | 89億979万 | -6.62% |
| 11/28 | 3,255 | 3,275 | 3,240 | 3,260 | +0.77% | 8,700 | 89億5098万 | -6.72% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,100株（0.8%）+0.09% |
| 11/27 | 3,200 | 3,235 | 3,200 | 3,235 | +0.62% | 4,600 | 88億8233万 | -7.94% |
| 11/26 | 3,160 | 3,245 | 3,160 | 3,215 | +1.74% | 12,200 | 88億2742万 | -9.05% |
| 11/25 | 3,170 | 3,215 | 3,160 | 3,160 | -0.63% | 10,300 | 86億7641万 | -11.16% |
| 11/21 | 3,065 | 3,190 | 3,065 | 3,180 | +2.42% | 12,300 | 87億3132万 | -11.07% |
| 11/20 | 3,150 | 3,175 | 3,090 | 3,105 | -1.27% | 20,300 | 85億2477万 | -13.68% |
| 11/19 | 3,200 | 3,210 | 3,090 | 3,145 | -3.08% | 30,400 | 86億3459万 | -13.24% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,500株（0.71%）+0.02% |
| 11/18 | 3,400 | 3,435 | 3,190 | 3,245 | -10.11% | 64,500 | 89億914万 | -11.07% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,200株（0.69%）-0.01% |
| 11/17 | （IR情報）15:30 2026年1月期10月度売上速報に関するお知らせ |
| 11/17 | 3,655 | 3,655 | 3,600 | 3,610 | -0.82% | 13,500 | 99億1125万 | -1.82% |
| 11/14 | 3,645 | 3,700 | 3,615 | 3,640 | +0.28% | 5,300 | 99億9362万 | -1.44% |
| 11/13 | 3,570 | 3,645 | 3,570 | 3,630 | +2.11% | 5,600 | 99億6616万 | -2.08% |
| 11/12 | 3,530 | 3,615 | 3,530 | 3,555 | +0.85% | 7,300 | 97億6025万 | -4.44% |
| 11/11 | 3,560 | 3,570 | 3,505 | 3,525 | -0.98% | 20,700 | 96億7788万 | -5.65% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,400株（0.7%）+0.08% |
| 11/10 | 3,580 | 3,610 | 3,560 | 3,560 | -0.14% | 5,200 | 97億7398万 | -5.14% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,200株（0.62%）+0.12% |
| 11/07 | 3,510 | 3,620 | 3,510 | 3,565 | +0.14% | 6,400 | 97億8770万 | -5.34% |
| 11/06 | 3,540 | 3,570 | 3,520 | 3,560 | +0.14% | 3,800 | 97億7398万 | -5.85% |
| 11/05 | 3,555 | 3,590 | 3,500 | 3,555 | -0.84% | 18,800 | 97億6025万 | -6.45% |
| 11/04 | 3,650 | 3,665 | 3,585 | 3,585 | -1.65% | 8,000 | 98億4261万 | -6.2% |
| 10/31 | 3,655 | 3,675 | 3,600 | 3,645 | 0% | 12,500 | 100億734万 | -5.13% |
| 10/30 | 3,725 | 3,735 | 3,645 | 3,645 | -2.28% | 13,300 | 100億734万 | -5.57% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,800株（0.5%）再IN |
| 10/29 | 3,755 | 3,755 | 3,675 | 3,730 | -0.53% | 6,800 | 102億4071万 | -3.89% |
| 10/28 | 3,800 | 3,840 | 3,750 | 3,750 | -0.79% | 9,400 | 102億9562万 | -3.82% |
| 10/27 | 3,795 | 3,830 | 3,780 | 3,780 | +1.07% | 4,900 | 103億7799万 | -3.55% |
| 10/24 | 3,775 | 3,775 | 3,710 | 3,740 | -0.4% | 8,100 | 102億6817万 | -5% |
| 10/23 | 3,740 | 3,780 | 3,735 | 3,755 | +0.54% | 3,500 | 103億935万 | -5.27% |
| 10/22 | 3,740 | 3,785 | 3,735 | 3,735 | -0.93% | 3,800 | 102億5444万 | -6.2% |
| 10/21 | 3,780 | 3,830 | 3,740 | 3,770 | +0.53% | 5,200 | 103億5053万 | -5.7% |
| 10/20 | 3,650 | 3,820 | 3,650 | 3,750 | +2.88% | 9,700 | 102億9562万 | -6.55% |
| 10/17 | 3,710 | 3,710 | 3,640 | 3,645 | -1.75% | 6,700 | 100億734万 | -9.58% |
| 10/16 | 3,725 | 3,725 | 3,650 | 3,710 | -2.24% | 22,900 | 101億8580万 | -8.46% |
| 10/15 | （IR情報）15:30 2026年1月期9月度売上速報に関するお知らせ |
| 10/15 | 3,750 | 3,835 | 3,750 | 3,795 | +1.2% | 7,000 | 104億1917万 | -6.8% |
| 10/14 | 3,855 | 3,895 | 3,720 | 3,750 | -4.82% | 30,200 | 102億9562万 | -8.18% |
| 10/10 | 3,965 | 3,990 | 3,935 | 3,940 | -1.5% | 9,000 | 108億1727万 | -3.88% |
| 10/09 | 3,990 | 4,000 | 3,920 | 4,000 | -0.12% | 6,900 | 109億8200万 | -2.61% |
| 10/08 | 3,930 | 4,045 | 3,920 | 4,005 | +1.52% | 5,000 | 109億9572万 | -2.67% |
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。
