| 2026 |
| 03/06 | 1,896 | 1,960 | 1,896 | 1,951 | +1.56% | 107,200 | 470億8457万 | -0.76% |
| 03/05 | 1,880 | 1,954 | 1,880 | 1,921 | +3.95% | 152,000 | 463億6056万 | -2.39% |
| 03/04 | 1,880 | 1,892 | 1,827 | 1,848 | -2.43% | 261,600 | 445億9881万 | -6.29% |
| 03/03 | 1,970 | 1,975 | 1,893 | 1,894 | -3.96% | 210,100 | 457億896万 | -4.25% |
| 03/02 | 1,969 | 1,993 | 1,966 | 1,972 | -1.3% | 160,100 | 475億9138万 | -0.6% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,875株（0.7%）+0.04% |
| 02/27 | 2,030 | 2,038 | 1,991 | 1,998 | -1.43% | 120,700 | 482億1885万 | +0.6% |
| 02/26 | 1,975 | 2,038 | 1,957 | 2,027 | +2.32% | 222,400 | 489億1872万 | +2.06% |
| 02/25 | 1,934 | 2,008 | 1,925 | 1,981 | +2.64% | 193,100 | 478億858万 | -0.2% |
| 02/24 | （IR情報）15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 02/24 | 1,931 | 1,965 | 1,929 | 1,930 | +0.73% | 117,900 | 465億7777万 | -2.87% |
| 02/20 | 1,926 | 1,926 | 1,897 | 1,916 | -0.52% | 117,300 | 462億3990万 | -3.77% |
| 02/19 | 1,950 | 1,954 | 1,902 | 1,926 | -1.28% | 124,400 | 464億8123万 | -3.51% |
| 02/18 | 1,984 | 1,984 | 1,951 | 1,951 | -1.17% | 84,500 | 470億8457万 | -2.45% |
| 02/17 | 1,977 | 1,992 | 1,959 | 1,974 | +0.36% | 127,600 | 476億3964万 | -1.5% |
| 02/16 | 1,976 | 1,988 | 1,966 | 1,967 | -0.35% | 107,400 | 474億7071万 | -1.99% |
| 02/13 | 1,995 | 2,003 | 1,966 | 1,974 | -1.1% | 107,800 | 476億3964万 | -1.74% |
| 02/12 | 2,023 | 2,044 | 1,989 | 1,996 | -1.33% | 198,900 | 481億7058万 | -0.75% |
| 02/10 | 1,988 | 2,035 | 1,988 | 2,023 | +2.43% | 224,100 | 488億2219万 | +0.55% |
| 02/09 | 1,987 | 2,002 | 1,973 | 1,975 | -0.45% | 104,900 | 476億6378万 | -1.89% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.84%義務消失 |
| 02/06 | 1,988 | 2,002 | 1,966 | 1,984 | -1% | 138,300 | 478億8098万 | -1.59% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 204,896株（0.84%）+0.13% |
| 02/05 | 1,985 | 2,028 | 1,982 | 2,004 | +0.3% | 130,100 | 483億6365万 | -0.69% |
| 02/04 | 1,981 | 1,998 | 1,954 | 1,998 | +0.86% | 113,500 | 482億1885万 | -1.04% |
| 02/03 | 1,986 | 1,997 | 1,968 | 1,981 | +1.38% | 130,400 | 478億858万 | -1.98% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 171,596株（0.71%）再IN |
| 02/02 | 2,010 | 2,012 | 1,951 | 1,954 | -2.74% | 173,100 | 471億5697万 | -3.36% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 16,175株（0.06%）-0.71%義務消失 |
| 01/30 | 1,996 | 2,018 | 1,978 | 2,009 | +0.15% | 129,500 | 484億8432万 | -0.69% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 187,200株（0.77%）+0.1% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,175株（0.66%）-0.07% |
| 01/29 | 1,951 | 2,009 | 1,944 | 2,006 | +0.3% | 275,500 | 484億1192万 | -0.69% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 163,500株（0.67%）-0.09% |
| 01/28 | 2,017 | 2,020 | 1,991 | 2,000 | -0.2% | 161,300 | 482億6712万 | -0.94% |
| 01/27 | 2,015 | 2,018 | 1,995 | 2,004 | -0.05% | 134,700 | 483億6365万 | -0.69% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 184,700株（0.76%）-0.05% |
| 01/26 | 2,043 | 2,044 | 2,002 | 2,005 | -1.62% | 187,300 | 483億8778万 | -0.69% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,996株（0.73%）+0.05% |
| 01/23 | 2,025 | 2,047 | 2,020 | 2,038 | +0.69% | 130,900 | 491億8419万 | +0.94% |
| 01/22 | 2,003 | 2,031 | 1,998 | 2,024 | +1.3% | 146,600 | 488億4632万 | +0.15% |
| 01/21 | 2,010 | 2,017 | 1,990 | 1,998 | -0.94% | 169,800 | 482億1225万 | -1.19% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,575株（0.68%）-0.02% |
| 01/20 | 2,034 | 2,043 | 2,015 | 2,017 | -0.74% | 81,800 | 486億7073万 | -0.25% |
| 01/20 | （空売り報告）Morgan Stanley & Co. International plc 500株（0%）-1.85%義務消失 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 197,421株（0.81%）再IN |
| 01/19 | 2,026 | 2,035 | 2,002 | 2,032 | +0.49% | 134,100 | 490億3268万 | +0.49% |
| 01/19 | （空売り報告）Morgan Stanley & Co. International plc 446,821株（1.85%）新規 |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,575株（0.7%）+0.06% |
| 01/16 | 2,049 | 2,057 | 2,007 | 2,022 | -0.98% | 131,200 | 487億9138万 | 0% |
| 01/15 | 2,021 | 2,048 | 2,005 | 2,042 | +1.09% | 114,200 | 492億7399万 | +1.04% |
| 01/14 | 2,056 | 2,068 | 2,020 | 2,020 | -1.66% | 128,400 | 487億4312万 | +0.05% |
| 01/13 | 2,100 | 2,103 | 2,046 | 2,054 | +0.54% | 167,700 | 495億6355万 | +1.83% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,175株（0.64%）-0.12% |
| 01/09 | 2,029 | 2,056 | 2,026 | 2,043 | +0.69% | 63,900 | 492億9812万 | +1.54% |
| 01/08 | 2,009 | 2,034 | 2,009 | 2,029 | +0.5% | 80,100 | 489億6029万 | +1.1% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 184,375株（0.76%）-0.04% |
| 01/07 | 2,031 | 2,031 | 2,007 | 2,019 | -0.59% | 125,900 | 487億1899万 | +0.7% |
| 01/06 | 2,053 | 2,078 | 2,021 | 2,031 | -0.78% | 121,100 | 490億855万 | +1.5% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,075株（0.8%）+0.12% |
| 01/05 | 2,040 | 2,086 | 2,040 | 2,047 | +0.84% | 136,200 | 493億9464万 | +2.61% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,375株（0.68%）+0.11% |
| 2025 |
| 12/30 | 2,060 | 2,072 | 2,030 | 2,030 | -1.22% | 87,600 | 489億8442万 | +2.16% |
| 12/29 | 2,027 | 2,060 | 2,016 | 2,055 | +1.38% | 92,800 | 495億8768万 | +3.79% |
| 12/26 | 2,050 | 2,063 | 2,007 | 2,027 | -0.88% | 144,900 | 489億1203万 | +2.74% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,575株（0.57%）-0.1% |
| 12/25 | 1,977 | 2,045 | 1,977 | 2,045 | +2.82% | 192,500 | 493億4638万 | +3.97% |
| 12/24 | 1,982 | 2,001 | 1,978 | 1,989 | -0.15% | 88,300 | 479億9508万 | +1.48% |
| 12/23 | 1,935 | 1,997 | 1,935 | 1,992 | +2.89% | 135,700 | 480億6747万 | +1.84% |
| 12/22 | （5%ルール）レオス・キャピタルワークス（5.67%）SBI証券（0.6%） |
| 12/22 | 1,960 | 1,981 | 1,922 | 1,936 | -2.12% | 157,200 | 467億1618万 | -0.77% |
| 12/19 | 1,980 | 1,993 | 1,964 | 1,978 | +0.3% | 69,400 | 477億2965万 | +1.18% |
| 12/18 | 2,047 | 2,047 | 1,971 | 1,972 | -2.67% | 92,500 | 475億8487万 | +0.66% |
| 12/17 | 2,009 | 2,049 | 2,009 | 2,026 | +0.65% | 156,300 | 488億8790万 | +3.1% |
| 12/16 | 2,072 | 2,105 | 2,010 | 2,013 | -3.59% | 169,800 | 485億7421万 | +2.44% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,775株（0.67%）-0.08% |
| 12/15 | （IR情報）16:30 2026年１月期 第３四半期決算説明書き起こし公開のお知らせ |
| 12/15 | 2,096 | 2,112 | 2,075 | 2,088 | +1.95% | 153,600 | 503億8398万 | +6.26% |
| 12/12 | 2,088 | 2,133 | 2,040 | 2,048 | +2.5% | 411,400 | 494億1877万 | +4.33% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,275株（0.75%）+0.13% |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算短信〔IFRS〕(連結) |
| 12/11 | 2,003 | 2,009 | 1,952 | 1,998 | -1.24% | 233,200 | 482億1225万 | +1.89% |
| 12/10 | 2,028 | 2,046 | 1,999 | 2,023 | -0.1% | 183,500 | 488億1551万 | +3.11% |
| 12/09 | 2,010 | 2,059 | 2,010 | 2,025 | +0.9% | 188,300 | 488億6377万 | +3.26% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,975株（0.62%）+0.12% |
| 12/08 | 1,975 | 2,007 | 1,965 | 2,007 | +1.62% | 117,400 | 484億2943万 | +2.4% |
| 12/05 | 1,985 | 1,991 | 1,953 | 1,975 | +0.51% | 113,100 | 476億5726万 | +0.77% |
| 12/04 | 1,933 | 1,965 | 1,923 | 1,965 | +1.76% | 105,700 | 474億1596万 | +0.1% |
| 12/03 | 1,916 | 1,942 | 1,915 | 1,931 | +0.78% | 102,600 | 465億9553万 | -1.93% |
| 12/02 | 1,980 | 1,982 | 1,916 | 1,916 | -3.23% | 125,100 | 462億3357万 | -3.09% |
| 12/01 | 1,936 | 1,993 | 1,928 | 1,980 | +2.06% | 264,900 | 477億7791万 | -0.45% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,324株（0.5%）再IN |
| 11/28 | 1,882 | 1,944 | 1,878 | 1,940 | +4.25% | 304,800 | 468億1270万 | -2.9% |
| 11/28 | （空売り報告）Nomura International plc 103,722株（0.42%）-0.13%義務消失 |
| 11/27 | 1,885 | 1,914 | 1,861 | 1,861 | 0% | 835,500 | 449億641万 | -7.41% |
| 11/27 | （空売り報告）Nomura International plc 132,831株（0.55%）新規 |
| 11/26 | 1,859 | 1,868 | 1,841 | 1,861 | +1.09% | 145,800 | 449億641万 | -8.05% |
| 11/25 | 1,910 | 1,911 | 1,836 | 1,841 | -3.11% | 218,000 | 444億2380万 | -9.49% |
| 11/21 | 1,865 | 1,921 | 1,865 | 1,900 | +1.23% | 179,800 | 458億4749万 | -7% |
| 11/20 | 1,893 | 1,906 | 1,867 | 1,877 | +0.64% | 192,400 | 452億9249万 | -8.39% |
| 11/19 | 1,870 | 1,903 | 1,853 | 1,865 | -0.8% | 231,600 | 450億293万 | -9.38% |
| 11/18 | 1,891 | 1,916 | 1,861 | 1,880 | +0.16% | 342,900 | 453億6488万 | -8.96% |
| 11/17 | 1,980 | 2,000 | 1,822 | 1,877 | -7.22% | 885,400 | 452億9249万 | -9.5% |
| 11/14 | 2,050 | 2,087 | 2,020 | 2,023 | -2.88% | 199,300 | 488億1551万 | -2.83% |
| 11/13 | 2,074 | 2,094 | 2,040 | 2,083 | -1.93% | 140,800 | 502億6333万 | -0.1% |
| 11/12 | 2,021 | 2,124 | 2,021 | 2,124 | +5.46% | 257,400 | 512億5267万 | +1.82% |
| 11/11 | （IR情報）16:30 「フォーナインズ そごう千葉店」オープンのお知らせ |
| 11/11 | 2,027 | 2,034 | 2,007 | 2,014 | -0.84% | 115,600 | 485億9834万 | -3.45% |
| 11/10 | 2,040 | 2,053 | 2,023 | 2,031 | +0.25% | 124,000 | 490億855万 | -2.78% |
| 11/07 | 2,019 | 2,026 | 1,999 | 2,026 | +0.95% | 117,500 | 488億8790万 | -3.2% |
| 11/06 | 2,039 | 2,039 | 1,997 | 2,007 | -0.45% | 129,000 | 484億2943万 | -4.43% |
| 11/05 | 2,012 | 2,025 | 1,964 | 2,016 | +1% | 253,700 | 486億4660万 | -4.32% |
| 11/04 | 2,060 | 2,060 | 1,996 | 1,996 | -0.7% | 234,500 | 481億6399万 | -5.58% |
| 10/31 | 2,005 | 2,022 | 1,995 | 2,010 | +0.5% | 281,400 | 485億182万 | -5.32% |
| 10/30 | 2,031 | 2,049 | 1,990 | 2,000 | -2.82% | 535,900 | 482億6052万 | -6.24% |
| 10/29 | （5%ルール）NIC Fund I Japan GP, Ltd.（4.88%） |
| 10/29 | （5%ルール）Cerasus Fund I Cayman GP, Ltd.（2.05%） |
| 10/29 | （5%ルール）Camellia Fund I Cayman GP, Ltd.（2.64%） |
| 10/29 | 2,050 | 2,093 | 2,030 | 2,058 | -2.51% | 579,100 | 496億6007万 | -3.92% |
| 10/29 | （IR情報）8:30 東京証券取引所プライム市場への上場市場区分変更に関するお知らせ |
| 10/28 | 2,106 | 2,150 | 2,102 | 2,111 | -0.24% | 194,900 | 509億3897万 | -1.86% |
| 10/27 | 2,192 | 2,192 | 2,102 | 2,116 | -4.56% | 472,200 | 510億5963万 | -1.86% |
| 10/24 | （5%ルール）金子インベスト（37.67%） |
| 10/24 | 2,215 | 2,226 | 2,200 | 2,217 | +0.54% | 109,900 | 534億9678万 | +2.64% |
| 10/23 | 2,243 | 2,246 | 2,195 | 2,205 | -2.43% | 419,200 | 532億722万 | +2.04% |
| 10/22 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 10/22 | 2,148 | 2,278 | 2,143 | 2,260 | +2.82% | 199,100 | 545億3438万 | +4.34% |
| 10/21 | 2,125 | 2,198 | 2,125 | 2,198 | +3.68% | 133,000 | 530億3039万 | +1.24% |
| 10/20 | 2,100 | 2,135 | 2,080 | 2,120 | +2.66% | 83,500 | 511億4851万 | -2.3% |
| 10/17 | 2,050 | 2,067 | 2,005 | 2,065 | +1.42% | 78,800 | 498億2155万 | -4.97% |
| 10/16 | 2,120 | 2,132 | 2,014 | 2,036 | -3.96% | 182,500 | 491億2187万 | -6.39% |
| 10/15 | 2,069 | 2,153 | 2,069 | 2,120 | +4.64% | 214,500 | 511億4851万 | -2.71% |
| 10/14 | （IR情報）16:00 通期連結業績予想(IFRS)の修正に関するお知らせ |
| 10/14 | （IR情報）16:00 株式の売出し及び主要株主の異動に関するお知らせ |
| 10/14 | （IR情報）16:00 東京証券取引所プライム市場への上場市場区分変更承認に関するお知らせ |
| 10/14 | 2,070 | 2,096 | 2,009 | 2,026 | -3.66% | 144,500 | 488億8061万 | -6.94% |
| 10/10 | 2,076 | 2,121 | 2,073 | 2,103 | +1.3% | 74,200 | 507億3836万 | -3.4% |
| 10/09 | 2,108 | 2,115 | 2,070 | 2,076 | -1.33% | 87,900 | 500億8694万 | -4.46% |
| 10/08 | 2,101 | 2,130 | 2,093 | 2,104 | -0.38% | 69,500 | 507億6249万 | -3.13% |
| 10/07 | 2,112 | 2,133 | 2,092 | 2,112 | 0% | 38,500 | 509億5550万 | -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。
