| 2026 |
| 08/24 | 4,160 | 4,180 | 4,115 | 4,165 | +0.85% | 75,000 | 1322億7623万 | +5.82% |
| 08/21 | 4,110 | 4,150 | 4,075 | 4,130 | -0.72% | 125,900 | 1311億6467万 | +5.44% |
| 08/20 | 4,035 | 4,185 | 3,985 | 4,160 | +4% | 100,300 | 1321億1744万 | +6.64% |
| 08/19 | 4,020 | 4,030 | 3,965 | 4,000 | -1.48% | 82,900 | 1270億3600万 | +3.04% |
| 08/18 | 4,075 | 4,120 | 4,035 | 4,060 | +0.12% | 98,900 | 1289億4154万 | +4.94% |
| 08/17 | 4,085 | 4,115 | 4,050 | 4,055 | -0.73% | 81,400 | 1287億8274万 | +5.3% |
| 08/14 | 4,070 | 4,125 | 4,020 | 4,085 | +1.24% | 96,900 | 1297億3551万 | +6.6% |
| 08/13 | 4,045 | 4,060 | 4,000 | 4,035 | -0.86% | 59,900 | 1281億4756万 | +5.85% |
| 08/12 | 4,050 | 4,070 | 3,970 | 4,070 | +0.99% | 82,600 | 1292億5913万 | +7.22% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,283株（0.59%）-0.07% |
| 08/10 | 4,050 | 4,055 | 3,995 | 4,030 | +0.25% | 93,000 | 1279億8877万 | +6.61% |
| 08/07 | 4,040 | 4,060 | 3,990 | 4,020 | -0.5% | 85,500 | 1276億7118万 | +6.86% |
| 08/06 | 4,060 | 4,080 | 3,995 | 4,040 | +1% | 129,400 | 1283億636万 | +7.96% |
| 08/05 | 4,045 | 4,085 | 3,995 | 4,000 | +0.38% | 133,200 | 1270億3600万 | +7.64% |
| 08/04 | 4,020 | 4,035 | 3,880 | 3,985 | -0.87% | 131,400 | 1265億5961万 | +7.91% |
| 08/03 | 3,880 | 4,070 | 3,840 | 4,020 | +3.47% | 298,400 | 1276億7118万 | +9.51% |
| 07/31 | 3,750 | 3,920 | 3,540 | 3,885 | +1.7% | 473,300 | 1233億8371万 | +6.56% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 150,500株（0.47%）-0.13%義務消失 |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 212,683株（0.66%）+0.07% |
| 07/30 | （IR情報）15:30 2026年9月期第3四半期決算説明資料 |
| 07/30 | （IR情報）15:30 2026年9月期第3四半期決算短信〔IFRS〕(連結) |
| 07/30 | （IR情報）15:30 2026年9月期配当予想の修正に関するお知らせ(増配) |
| 07/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 07/30 | 3,755 | 3,840 | 3,735 | 3,820 | +1.19% | 201,400 | 1213億1938万 | +5.35% |
| 07/29 | 3,780 | 3,795 | 3,695 | 3,775 | +0.94% | 138,700 | 1198億9022万 | +4.63% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,183株（0.59%）-0.02% |
| 07/28 | 3,835 | 3,835 | 3,725 | 3,740 | -1.19% | 127,100 | 1187億7866万 | +4.06% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,383株（0.61%）+0.11% |
| 07/27 | 3,770 | 3,810 | 3,760 | 3,785 | +1.34% | 98,800 | 1202億781万 | +5.58% |
| 07/24 | 3,715 | 3,755 | 3,705 | 3,735 | 0% | 102,100 | 1186億1986万 | +4.45% |
| 07/23 | 3,700 | 3,790 | 3,695 | 3,735 | +0.81% | 149,800 | 1186億1986万 | +4.59% |
| 07/22 | 3,715 | 3,735 | 3,675 | 3,705 | 0% | 83,200 | 1176億6709万 | +3.9% |
| 07/21 | （IR情報）15:30 2026年上半期「M&A市場リーグテーブル」案件数ベース３冠 |
| 07/21 | 3,665 | 3,750 | 3,665 | 3,705 | +1.23% | 122,400 | 1176億6709万 | +4.04% |
| 07/17 | 3,700 | 3,700 | 3,605 | 3,660 | -1.08% | 72,700 | 1162億3794万 | +2.92% |
| 07/16 | 3,725 | 3,745 | 3,680 | 3,700 | -0.67% | 60,100 | 1175億830万 | +4.28% |
| 07/15 | 3,715 | 3,725 | 3,660 | 3,725 | +0.95% | 36,600 | 1183億227万 | +5.29% |
| 07/14 | 3,700 | 3,720 | 3,670 | 3,690 | +0.96% | 85,100 | 1171億9071万 | +4.62% |
| 07/13 | 3,645 | 3,665 | 3,570 | 3,655 | +1.25% | 46,100 | 1160億7914万 | +3.89% |
| 07/10 | 3,590 | 3,645 | 3,590 | 3,610 | +0.7% | 43,000 | 1146億4999万 | +2.79% |
| 07/09 | 3,585 | 3,620 | 3,565 | 3,585 | -0.14% | 82,700 | 1138億5601万 | +2.22% |
| 07/08 | 3,645 | 3,645 | 3,560 | 3,590 | -0.97% | 77,000 | 1140億1481万 | +2.57% |
| 07/07 | 3,655 | 3,690 | 3,605 | 3,625 | -1.49% | 86,400 | 1151億2637万 | +3.9% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 191,300株（0.6%）+0.02% |
| 07/06 | 3,575 | 3,700 | 3,575 | 3,680 | +2.94% | 149,700 | 1168億7312万 | +5.84% |
| 07/03 | 3,565 | 3,600 | 3,530 | 3,575 | +1.71% | 72,400 | 1135億3842万 | +3.23% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,132株（0.5%）再IN |
| 07/02 | 3,460 | 3,585 | 3,425 | 3,515 | +3.08% | 91,100 | 1116億3288万 | +1.65% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,032株（0.49%）-0.08%義務消失 |
| 07/01 | 3,395 | 3,435 | 3,380 | 3,410 | -0.15% | 43,700 | 1082億9819万 | -1.27% |
| 06/30 | （5%ルール）中村悟（42.52%） |
| 06/30 | 3,485 | 3,485 | 3,400 | 3,415 | -0.73% | 62,000 | 1084億5698万 | -1.19% |
| 06/29 | 3,425 | 3,445 | 3,410 | 3,440 | +1.47% | 63,700 | 1092億5096万 | -0.61% |
| 06/26 | 3,390 | 3,415 | 3,355 | 3,390 | 0% | 93,100 | 1076億6301万 | -2.14% |
| 06/25 | 3,380 | 3,415 | 3,355 | 3,390 | +0.74% | 34,200 | 1076億6301万 | -2.39% |
| 06/24 | 3,450 | 3,485 | 3,365 | 3,365 | -1.9% | 72,100 | 1068億6903万 | -3.25% |
| 06/23 | 3,500 | 3,515 | 3,430 | 3,430 | -2% | 77,100 | 1089億3337万 | -1.41% |
| 06/22 | 3,575 | 3,610 | 3,500 | 3,500 | -2.23% | 73,100 | 1111億5650万 | +0.6% |
| 06/19 | 3,605 | 3,660 | 3,550 | 3,580 | -0.42% | 106,500 | 1136億9722万 | +3.17% |
| 06/18 | （IR情報）15:30 岐阜新聞社と業務提携のお知らせ |
| 06/18 | 3,600 | 3,665 | 3,595 | 3,595 | -0.55% | 47,200 | 1141億7360万 | +3.87% |
| 06/17 | 3,585 | 3,680 | 3,585 | 3,615 | +1.12% | 90,300 | 1148億878万 | +4.72% |
| 06/16 | 3,600 | 3,600 | 3,510 | 3,575 | -0.14% | 65,700 | 1135億3842万 | +3.89% |
| 06/15 | 3,465 | 3,585 | 3,465 | 3,580 | +3.32% | 105,500 | 1136億9722万 | +4.31% |
| 06/12 | 3,500 | 3,505 | 3,435 | 3,465 | +0.14% | 82,000 | 1100億4493万 | +1.2% |
| 06/11 | 3,430 | 3,460 | 3,370 | 3,460 | +0.29% | 86,300 | 1098億8614万 | +1.11% |
| 06/10 | 3,495 | 3,565 | 3,430 | 3,450 | -0.43% | 101,300 | 1095億6855万 | +0.91% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,132株（0.57%）-0.04% |
| 06/09 | 3,560 | 3,625 | 3,465 | 3,465 | -1.14% | 169,800 | 1100億4493万 | +1.55% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,432株（0.61%）+0.04% |
| 06/08 | 3,410 | 3,540 | 3,410 | 3,505 | +0.72% | 128,400 | 1113億1529万 | +3.03% |
| 06/05 | 3,475 | 3,545 | 3,470 | 3,480 | +2.2% | 131,000 | 1105億2132万 | +2.59% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 185,200株（0.58%）-0.07% |
| 06/04 | 3,235 | 3,440 | 3,210 | 3,405 | +3.03% | 182,800 | 1081億3939万 | +0.68% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,032株（0.57%）-0.12% |
| 06/03 | 3,265 | 3,315 | 3,260 | 3,305 | -0.6% | 77,600 | 1049億6349万 | -2.02% |
| 06/02 | 3,345 | 3,345 | 3,255 | 3,325 | -0.75% | 94,800 | 1055億9867万 | -1.36% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 209,500株（0.65%）+0.15% |
| 06/01 | 3,375 | 3,425 | 3,335 | 3,350 | -2.62% | 80,000 | 1063億9265万 | -0.65% |
| 05/29 | 3,415 | 3,485 | 3,400 | 3,440 | +0.58% | 75,400 | 1092億5096万 | +2.02% |
| 05/28 | 3,465 | 3,475 | 3,385 | 3,420 | -1.3% | 63,300 | 1086億1578万 | +1.51% |
| 05/27 | 3,520 | 3,535 | 3,415 | 3,465 | -1.56% | 99,200 | 1100億4493万 | +2.94% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,332株（0.69%）-0.08% |
| 05/26 | 3,595 | 3,595 | 3,505 | 3,520 | -0.28% | 127,800 | 1117億9168万 | +4.64% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 160,300株（0.5%）再IN |
| 05/25 | 3,600 | 3,600 | 3,510 | 3,530 | -1.94% | 85,600 | 1121億927万 | +5.15% |
| 05/22 | 3,530 | 3,620 | 3,510 | 3,600 | +2.42% | 98,600 | 1143億3240万 | +7.56% |
| 05/21 | 3,455 | 3,545 | 3,425 | 3,515 | +3.38% | 124,900 | 1116億3288万 | +5.46% |
| 05/20 | 3,385 | 3,410 | 3,320 | 3,400 | -0.73% | 147,900 | 1079億8060万 | +2.38% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 247,332株（0.77%）-0.1% |
| 05/19 | 3,345 | 3,445 | 3,340 | 3,425 | +4.58% | 169,400 | 1087億7457万 | +3.32% |
| 05/18 | 3,405 | 3,415 | 3,255 | 3,275 | -2.82% | 122,200 | 1040億1072万 | -1.06% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 157,600株（0.49%）-0.01%義務消失 |
| 05/15 | 3,360 | 3,405 | 3,350 | 3,370 | +0.15% | 86,600 | 1070億2783万 | +2% |
| 05/14 | （5%ルール）Zennor Asset Management LLP（6.21%） |
| 05/14 | 3,315 | 3,380 | 3,280 | 3,365 | +1.05% | 121,900 | 1068億6903万 | +2.19% |
| 05/13 | 3,275 | 3,350 | 3,275 | 3,330 | -0.45% | 116,500 | 1057億5747万 | +1.46% |
| 05/12 | 3,355 | 3,435 | 3,315 | 3,345 | -1.62% | 143,700 | 1062億3385万 | +2.39% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,132株（0.87%）-0.03% |
| 05/11 | 3,400 | 3,460 | 3,380 | 3,400 | 0% | 175,100 | 1079億8060万 | +4.52% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 162,000株（0.5%）-0.12% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,053株（0.9%）+0.01% |
| 05/08 | 3,300 | 3,415 | 3,300 | 3,400 | +0.15% | 152,400 | 1079億8060万 | +5.17% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,353株（0.89%）-0.1% |
| 05/07 | 3,315 | 3,465 | 3,315 | 3,395 | +3.66% | 274,300 | 1078億2180万 | +5.6% |
| 05/01 | 3,290 | 3,555 | 3,245 | 3,275 | +1.71% | 598,100 | 1040億1072万 | +2.25% |
| 04/30 | （IR情報）15:30 2026年9月期第2四半期決算説明資料 |
| 04/30 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 04/30 | 3,290 | 3,290 | 3,215 | 3,220 | -1.08% | 166,200 | 1022億6398万 | +0.75% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 317,309株（0.99%）-0.01% |
| 04/28 | 3,260 | 3,285 | 3,235 | 3,255 | +0.93% | 156,600 | 1033億7554万 | +1.91% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 158,030株（0.49%）-0.01%義務消失 |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 319,495株（1%）+0.02% |
| 04/27 | 3,180 | 3,270 | 3,180 | 3,225 | +1.74% | 152,800 | 1024億2277万 | +1.1% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 159,730株（0.5%）再IN |
| 04/24 | （IR情報）15:30 2026年１月～３月 中規模市場M&Aリーグテーブル ワールドワイド案件数ランキングで初のトップ5入り |
| 04/24 | （IR情報）15:30 2026年第1四半期「M&A市場リーグテーブル」案件数ベース３冠 |
| 04/24 | 3,200 | 3,225 | 3,150 | 3,170 | -3.06% | 175,500 | 1006億7603万 | -0.53% |
| 04/23 | 3,300 | 3,315 | 3,245 | 3,270 | -1.95% | 80,000 | 1038億5193万 | +2.6% |
| 04/22 | 3,350 | 3,385 | 3,325 | 3,335 | -0.45% | 80,100 | 1059億1626万 | +4.58% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 133,230株（0.41%）-0.71%義務消失 |
| 04/21 | 3,410 | 3,435 | 3,345 | 3,350 | -0.59% | 69,900 | 1063億9265万 | +5.08% |
| 04/20 | 3,395 | 3,450 | 3,365 | 3,370 | +0.6% | 106,300 | 1070億2783万 | +5.81% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 2,751株（0%）-2.1%義務消失 |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 355,830株（1.12%）再IN |
| 04/17 | 3,340 | 3,405 | 3,315 | 3,350 | -1.62% | 75,400 | 1063億9265万 | +5.15% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 668,623株（2.1%）再IN |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,095株（0.98%）-0.11% |
| 04/16 | 3,385 | 3,465 | 3,360 | 3,405 | +1.49% | 148,000 | 1081億3939万 | +6.84% |
| 04/15 | 3,350 | 3,415 | 3,325 | 3,355 | +2.29% | 110,000 | 1065億5144万 | +5.11% |
| 04/14 | 3,280 | 3,305 | 3,225 | 3,280 | +1.39% | 95,000 | 1041億6952万 | +2.63% |
| 04/13 | 3,220 | 3,245 | 3,200 | 3,235 | 0% | 64,300 | 1027億4036万 | +1.09% |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 197,300株（0.62%）+0.03% |
| 04/10 | 3,265 | 3,310 | 3,205 | 3,235 | -0.15% | 86,600 | 1027億4036万 | +0.78% |
| 04/09 | 3,300 | 3,305 | 3,235 | 3,240 | -1.67% | 71,800 | 1028億9916万 | +0.68% |
| 04/08 | 3,195 | 3,310 | 3,185 | 3,295 | +5.44% | 107,700 | 1046億4590万 | +2.23% |
| 04/07 | 3,130 | 3,145 | 3,095 | 3,125 | +0.48% | 93,000 | 992億4687万 | -3.43% |
| 04/06 | 3,060 | 3,125 | 3,060 | 3,110 | +0.97% | 139,300 | 987億7049万 | -4.63% |
| 04/03 | 2,988 | 3,090 | 2,972 | 3,080 | +4.66% | 188,800 | 978億1772万 | -6.27% |
| 04/02 | 3,010 | 3,055 | 2,940 | 2,943 | -1.77% | 100,100 | 934億6673万 | -10.98% |
| 04/01 | 2,960 | 2,998 | 2,935 | 2,996 | +2.81% | 152,300 | 951億4996万 | -10.03% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 150,400株（0.47%）-0.03%義務消失 |
| 03/31 | 2,935 | 2,967 | 2,894 | 2,914 | -0.75% | 181,400 | 925億4572万 | -12.96% |
| 03/30 | 2,960 | 2,967 | 2,925 | 2,936 | -5.29% | 158,100 | 932億4442万 | -12.9% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 188,400株（0.59%）-0.02% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 193,900株（0.61%）+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。
