| 2026 |
| 08/25 | 3,705 | 3,745 | 3,680 | 3,700 | -0.13% | 30,600 | 945億686万 | -0.35% |
| 08/24 | 3,730 | 3,745 | 3,705 | 3,705 | -0.67% | 17,900 | 946億3457万 | -0.16% |
| 08/21 | 3,665 | 3,745 | 3,650 | 3,730 | +1.63% | 60,500 | 952億7313万 | +0.51% |
| 08/20 | 3,610 | 3,680 | 3,585 | 3,670 | +1.66% | 33,400 | 937億4059万 | -1.08% |
| 08/19 | 3,670 | 3,675 | 3,585 | 3,610 | -2.04% | 72,100 | 922億804万 | -2.7% |
| 08/18 | （5%ルール）植島幹九郎（6.87%）UESHIMA（1.04%）ドリームキャリア（0.53%）ドリームキャリア HD（0.51%）KANKURO（0.41%）DOE5パーセント（2.45%）ナチュラリ（5.52%） |
| 08/18 | 3,690 | 3,765 | 3,655 | 3,685 | -0.14% | 37,600 | 941億2372万 | -0.75% |
| 08/17 | 3,710 | 3,735 | 3,690 | 3,690 | -1.2% | 21,100 | 942億5144万 | -0.67% |
| 08/14 | 3,700 | 3,760 | 3,695 | 3,735 | +0.81% | 47,700 | 954億84万 | +0.48% |
| 08/13 | 3,695 | 3,730 | 3,690 | 3,705 | +0.27% | 29,800 | 946億3457万 | -0.35% |
| 08/12 | 3,695 | 3,710 | 3,680 | 3,695 | +0.96% | 18,400 | 943億7915万 | -0.75% |
| 08/10 | 3,675 | 3,710 | 3,645 | 3,660 | -0.81% | 25,700 | 934億8516万 | -1.85% |
| 08/07 | 3,715 | 3,750 | 3,670 | 3,690 | -0.81% | 52,400 | 942億5144万 | -1.26% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,281株（0.86%）+0.16% |
| 08/06 | 3,750 | 3,965 | 3,700 | 3,720 | -1.06% | 68,400 | 950億1771万 | -0.67% |
| 08/06 | （5%ルール）ドリームキャリア（0.18%）UESHIMA（0.98%）ドリームキャリア HD（0.51%）DOE5パーセント（2.45%）植島幹九郎（6.87%）ナチュラリ（5.33%） |
| 08/05 | 3,790 | 3,810 | 3,730 | 3,760 | -1.31% | 78,400 | 960億3940万 | +0.27% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 176,911株（0.69%）-0.05% |
| 08/04 | 3,695 | 3,835 | 3,695 | 3,810 | +2.7% | 60,700 | 973億1652万 | +1.57% |
| 08/03 | 3,680 | 3,730 | 3,670 | 3,710 | +0.68% | 40,800 | 947億6228万 | -1.12% |
| 07/31 | 3,705 | 3,725 | 3,595 | 3,685 | -0.54% | 108,800 | 941億2372万 | -1.97% |
| 07/30 | （IR情報）14:20 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,675 | 3,710 | 3,415 | 3,705 | +0.27% | 218,700 | 946億3457万 | -1.57% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 190,011株（0.74%）+0.24% |
| 07/29 | 3,720 | 3,730 | 3,615 | 3,695 | -0.4% | 82,700 | 943億7915万 | -1.94% |
| 07/28 | 3,760 | 3,765 | 3,650 | 3,710 | -1.33% | 63,600 | 947億6228万 | -1.64% |
| 07/27 | 3,820 | 3,835 | 3,695 | 3,760 | +0.27% | 51,100 | 960億3940万 | -0.48% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,179株（0.7%）+0.01% |
| 07/24 | 3,760 | 3,790 | 3,730 | 3,750 | 0% | 36,800 | 957億8398万 | -0.79% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,279株（0.69%）-0.01% |
| 07/23 | （5%ルール）ナチュラリ（5.15%）植島幹九郎（6.87%）UESHIMA（0.46%）ドリームキャリア HD（0.51%）DOE5パーセント（2.19%） |
| 07/23 | 3,835 | 3,850 | 3,720 | 3,750 | -2.22% | 83,700 | 957億8398万 | -0.9% |
| 07/22 | 3,665 | 3,855 | 3,650 | 3,835 | +4.64% | 53,800 | 979億5508万 | +1.24% |
| 07/21 | 3,650 | 3,705 | 3,645 | 3,665 | +0.55% | 56,700 | 936億1288万 | -3.2% |
| 07/17 | 3,695 | 3,715 | 3,545 | 3,645 | -1.49% | 142,500 | 931億203万 | -3.9% |
| 07/16 | 3,700 | 3,725 | 3,655 | 3,700 | -0.54% | 47,300 | 945億686万 | -2.61% |
| 07/15 | 3,655 | 3,775 | 3,635 | 3,720 | +1.78% | 95,900 | 950億1771万 | -2.18% |
| 07/14 | 3,700 | 3,700 | 3,465 | 3,655 | -1.08% | 139,800 | 933億5745万 | -3.97% |
| 07/13 | 3,770 | 3,770 | 3,635 | 3,695 | -0.67% | 120,400 | 943億7915万 | -3.15% |
| 07/10 | 3,800 | 3,805 | 3,695 | 3,720 | -0.93% | 37,600 | 950億1771万 | -2.62% |
| 07/09 | 3,795 | 3,800 | 3,705 | 3,755 | 0% | 35,700 | 959億1169万 | -1.8% |
| 07/08 | 3,825 | 3,835 | 3,755 | 3,755 | -1.83% | 29,100 | 959億1169万 | -1.86% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,679株（0.7%）+0.03% |
| 07/07 | 3,880 | 3,940 | 3,810 | 3,825 | -0.78% | 20,800 | 976億9966万 | -0.08% |
| 07/06 | 3,860 | 3,885 | 3,840 | 3,855 | -0.13% | 12,200 | 984億6593万 | +0.47% |
| 07/03 | 3,895 | 3,900 | 3,845 | 3,860 | -0.39% | 10,500 | 985億9364万 | +0.49% |
| 07/02 | 3,900 | 3,900 | 3,845 | 3,875 | +0.65% | 12,600 | 989億7678万 | +0.65% |
| 07/01 | 3,800 | 3,935 | 3,800 | 3,850 | +1.45% | 22,700 | 983億3822万 | -0.08% |
| 06/30 | 3,845 | 3,845 | 3,740 | 3,795 | -0.78% | 26,400 | 969億3339万 | -1.48% |
| 06/29 | 3,900 | 3,900 | 3,785 | 3,825 | -1.54% | 20,000 | 976億9966万 | -0.8% |
| 06/26 | 3,875 | 3,895 | 3,835 | 3,885 | +1.57% | 26,000 | 992億3220万 | +0.8% |
| 06/25 | 3,830 | 3,845 | 3,805 | 3,825 | +0.92% | 12,600 | 976億9966万 | -0.62% |
| 06/25 | （空売り報告）Nomura Asset Management Singapore Limited 282,200株（1.1%）+0.09% |
| 06/24 | 3,815 | 3,855 | 3,780 | 3,790 | -0.39% | 20,600 | 968億568万 | -1.46% |
| 06/23 | 3,820 | 3,885 | 3,805 | 3,805 | -1.04% | 22,800 | 971億8881万 | -0.99% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 129,811株（0.5%）再IN |
| 06/22 | 3,835 | 3,880 | 3,800 | 3,845 | +0.79% | 19,000 | 982億1051万 | +0.1% |
| 06/19 | 3,895 | 3,905 | 3,815 | 3,815 | -1.17% | 52,400 | 974億4424万 | -0.7% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,139株（0.67%）-0.03% |
| 06/18 | 3,850 | 3,900 | 3,825 | 3,860 | +0.52% | 21,100 | 985億9364万 | +0.26% |
| 06/18 | （空売り報告）モルガン・スタンレーMUFG証券 127,511株（0.49%）-0.01%義務消失 |
| 06/17 | 3,800 | 3,850 | 3,800 | 3,840 | +1.05% | 14,200 | 980億8280万 | -0.31% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 127,811株（0.5%）再IN |
| 06/16 | 3,885 | 3,890 | 3,785 | 3,800 | -1.04% | 11,900 | 970億6110万 | -1.43% |
| 06/15 | （5%ルール）ナチュラリ（5.3%）DOE5パーセント（1.44%）UESHIMA（0%）植島幹九郎（6.87%）ドリームキャリア HD（0.51%） |
| 06/15 | 3,850 | 3,900 | 3,800 | 3,840 | +1.32% | 14,700 | 980億8280万 | -0.36% |
| 06/12 | 3,835 | 3,885 | 3,755 | 3,790 | -0.13% | 36,400 | 968億568万 | -1.61% |
| 06/11 | 3,795 | 3,825 | 3,695 | 3,795 | +0.26% | 36,300 | 969億3339万 | -1.4% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 181,139株（0.7%）+0.02% |
| 06/10 | 3,890 | 3,890 | 3,780 | 3,785 | -2.7% | 35,000 | 966億7796万 | -1.59% |
| 06/09 | （IR情報）16:30 主要株主の異動に関するお知らせ |
| 06/09 | 3,825 | 3,965 | 3,825 | 3,890 | +1.7% | 29,000 | 993億5992万 | +1.25% |
| 06/08 | （5%ルール）DOE5パーセント（0.05%）ナチュラリ（7.18%）植島幹九郎（6.87%） |
| 06/08 | 3,850 | 3,925 | 3,805 | 3,825 | +0.53% | 22,400 | 976億9966万 | -0.31% |
| 06/05 | 3,840 | 3,895 | 3,800 | 3,805 | 0% | 9,600 | 971億8881万 | -0.83% |
| 06/05 | （空売り報告）Morgan Stanley & Co. International plc 7,476株（0.02%）-0.83%義務消失 |
| 06/04 | 3,815 | 3,855 | 3,785 | 3,805 | -0.13% | 13,700 | 971億8881万 | -0.68% |
| 06/04 | （空売り報告）Morgan Stanley & Co. International plc 218,289株（0.85%）新規 |
| 06/03 | 4,050 | 4,080 | 3,810 | 3,810 | -6.04% | 32,400 | 973億1652万 | -0.44% |
| 06/02 | 3,945 | 4,070 | 3,880 | 4,055 | +2.53% | 25,800 | 1035億7441万 | +6.1% |
| 06/01 | 4,015 | 4,070 | 3,825 | 3,955 | -3.18% | 40,900 | 1010億2017万 | +3.94% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,939株（0.68%）-0.03% |
| 05/29 | 3,955 | 4,200 | 3,915 | 4,085 | +3.16% | 36,000 | 1043億4068万 | +7.61% |
| 05/28 | （IR情報）14:00 「中計アップデート2025年度⁄1年目の振返り」の策定に関するお知らせ |
| 05/28 | 3,815 | 3,995 | 3,785 | 3,960 | +3.66% | 37,600 | 1011億4788万 | +4.76% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,139株（0.71%）+0.02% |
| 05/27 | 3,825 | 3,895 | 3,775 | 3,820 | -1.55% | 19,600 | 975億7195万 | +1.38% |
| 05/26 | 3,850 | 3,940 | 3,770 | 3,880 | +2.65% | 29,100 | 991億449万 | +3.22% |
| 05/26 | （空売り報告）Nomura Asset Management Singapore Limited 258,100株（1.01%）+0.1% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,639株（0.69%）-0.1% |
| 05/25 | 3,795 | 3,840 | 3,770 | 3,780 | +0.53% | 17,100 | 965億5025万 | +0.91% |
| 05/22 | 3,830 | 3,830 | 3,750 | 3,760 | 0% | 12,800 | 960億3940万 | +0.59% |
| 05/21 | 3,785 | 3,815 | 3,740 | 3,760 | +1.21% | 11,600 | 960億3940万 | +0.8% |
| 05/20 | 3,730 | 3,745 | 3,660 | 3,715 | -0.8% | 23,900 | 948億9000万 | -0.19% |
| 05/19 | 3,920 | 3,920 | 3,580 | 3,745 | -3.6% | 42,500 | 956億5627万 | +0.7% |
| 05/18 | 3,950 | 3,980 | 3,790 | 3,885 | -2.88% | 30,000 | 992億3220万 | +4.55% |
| 05/15 | 3,980 | 4,000 | 3,855 | 4,000 | +2.3% | 29,100 | 1021億6958万 | +7.93% |
| 05/14 | 3,865 | 4,000 | 3,860 | 3,910 | -0.51% | 30,700 | 998億7076万 | +5.9% |
| 05/13 | 3,740 | 3,970 | 3,740 | 3,930 | +4.11% | 29,100 | 1003億8161万 | +6.65% |
| 05/12 | 3,740 | 3,800 | 3,740 | 3,775 | +0.13% | 20,200 | 964億2254万 | +2.75% |
| 05/11 | 3,720 | 3,785 | 3,715 | 3,770 | +1.48% | 17,200 | 962億9483万 | +2.7% |
| 05/08 | 3,720 | 3,795 | 3,710 | 3,715 | -0.4% | 18,300 | 948億9000万 | +1.34% |
| 05/07 | 3,700 | 3,795 | 3,700 | 3,730 | +1.5% | 21,700 | 952億7313万 | +1.75% |
| 05/01 | 3,710 | 3,765 | 3,675 | 3,675 | -2.78% | 19,800 | 938億6830万 | +0.3% |
| 04/30 | 3,755 | 3,930 | 3,735 | 3,780 | -1.18% | 44,800 | 965億5025万 | +3.19% |
| 04/28 | 3,650 | 3,945 | 3,650 | 3,825 | +4.79% | 40,700 | 976億9966万 | +4.57% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,041株（0.79%）-0.04% |
| 04/27 | （IR情報）14:20 支配株主等に関する事項について |
| 04/27 | （IR情報）14:20 法人税等調整額(損)の計上に関するお知らせ |
| 04/27 | （IR情報）14:20 営業外収益(為替差益)の計上に関するお知らせ |
| 04/27 | （IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | （IR情報）14:20 剰余金の配当に関するお知らせ |
| 04/27 | 3,685 | 3,885 | 3,600 | 3,650 | -1.48% | 103,900 | 932億2974万 | +0.05% |
| 04/24 | 3,680 | 3,755 | 3,640 | 3,705 | +0.68% | 27,000 | 946億3457万 | +1.76% |
| 04/23 | 3,680 | 3,730 | 3,675 | 3,680 | +0.96% | 22,200 | 939億9601万 | +1.29% |
| 04/22 | 3,775 | 3,775 | 3,645 | 3,645 | -1.88% | 17,200 | 931億203万 | +0.52% |
| 04/21 | 3,715 | 3,765 | 3,715 | 3,715 | +0.54% | 12,600 | 948億9000万 | +2.77% |
| 04/20 | 3,665 | 3,730 | 3,620 | 3,695 | +1.37% | 12,600 | 943億7915万 | +2.61% |
| 04/17 | 3,595 | 3,730 | 3,595 | 3,645 | +1.25% | 19,700 | 931億203万 | +1.53% |
| 04/16 | 3,555 | 3,640 | 3,555 | 3,600 | +1.41% | 13,900 | 919億5262万 | +0.42% |
| 04/15 | 3,640 | 3,640 | 3,540 | 3,550 | -0.98% | 22,600 | 906億7550万 | -0.92% |
| 04/14 | 3,620 | 3,650 | 3,585 | 3,585 | +0.42% | 13,900 | 915億6948万 | +0.11% |
| 04/13 | 3,545 | 3,610 | 3,515 | 3,570 | +0.56% | 21,400 | 911億8635万 | -0.06% |
| 04/10 | 3,665 | 3,695 | 3,520 | 3,550 | -2.74% | 26,500 | 906億7550万 | -0.45% |
| 04/09 | 3,685 | 3,720 | 3,645 | 3,650 | -0.54% | 21,400 | 932億2974万 | +2.47% |
| 04/08 | 3,730 | 3,755 | 3,660 | 3,670 | +0.82% | 19,900 | 937億4059万 | +3.32% |
| 04/07 | 3,650 | 3,660 | 3,600 | 3,640 | -0.27% | 20,000 | 929億7432万 | +2.71% |
| 04/06 | 3,695 | 3,730 | 3,650 | 3,650 | -1.75% | 14,500 | 932億2974万 | +3.11% |
| 04/03 | 3,720 | 3,775 | 3,695 | 3,715 | +1.5% | 14,300 | 948億9000万 | +5.27% |
| 04/02 | 3,785 | 3,820 | 3,660 | 3,660 | -1.48% | 14,600 | 934億8516万 | +4.18% |
| 04/01 | 3,705 | 3,745 | 3,690 | 3,715 | +2.06% | 24,900 | 948億9000万 | +6.08% |
| 03/31 | 3,655 | 3,700 | 3,620 | 3,640 | -2.02% | 23,300 | 929億7432万 | +4.36% |
| 03/31 | （空売り報告）Nomura Asset Management Singapore Limited 232,700株（0.91%）+0.07% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,141株（0.83%）+0.12% |
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。
