| 2026 |
| 08/20 | 3,485 | 3,490 | 3,360 | 3,425 | 0% | 262,300 | 1105億1882万 | +7.98% |
| 08/19 | 3,540 | 3,560 | 3,405 | 3,425 | -6.93% | 315,300 | 1105億1882万 | +8.49% |
| 08/18 | 3,780 | 3,790 | 3,620 | 3,680 | -2.77% | 268,800 | 1187億4723万 | +17.16% |
| 08/17 | 3,785 | 3,900 | 3,750 | 3,785 | -1.05% | 313,500 | 1221億3540万 | +21.43% |
| 08/14 | 3,700 | 3,910 | 3,660 | 3,825 | +5.08% | 640,300 | 1234億2613万 | +24.15% |
| 08/14 | （空売り報告）UBS AG 161,497株（0.5%）再IN |
| 08/13 | 3,670 | 3,685 | 3,595 | 3,640 | +0.83% | 554,700 | 1174億5650万 | +19.66% |
| 08/12 | 3,935 | 4,020 | 3,600 | 3,610 | -6.6% | 902,800 | 1164億8845万 | +19.73% |
| 08/10 | 3,515 | 3,865 | 3,515 | 3,865 | +22.12% | 893,400 | 1247億1686万 | +29.05% |
| 08/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 84,771株（0.26%）-0.24%義務消失 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,145 | 3,215 | 3,085 | 3,165 | -1.56% | 481,000 | 1021億2907万 | +6.78% |
| 08/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 163,846株（0.5%）再IN |
| 08/06 | 3,130 | 3,220 | 3,115 | 3,215 | +0.47% | 244,500 | 1037億4248万 | +8.61% |
| 08/05 | 3,040 | 3,200 | 3,015 | 3,200 | +7.2% | 386,800 | 1032億5846万 | +8.25% |
| 08/05 | （空売り報告）JPM Securities Japan Co Ltd. 158,654株（0.49%）-0.2%義務消失 |
| 08/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 150,646株（0.46%）-0.09%義務消失 |
| 08/04 | 2,900 | 3,005 | 2,897 | 2,985 | +3.22% | 201,800 | 963億2078万 | +1.26% |
| 08/04 | （空売り報告）JPM Securities Japan Co Ltd. 223,779株（0.69%）-0.03% |
| 08/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,946株（0.55%）+0.01% |
| 08/03 | 2,812 | 2,921 | 2,753 | 2,892 | +1.33% | 357,100 | 933億1983万 | -1.87% |
| 08/03 | （空売り報告）JPM Securities Japan Co Ltd. 234,179株（0.72%）+0.12% |
| 08/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 177,046株（0.54%）-0.01% |
| 07/31 | 2,807 | 2,895 | 2,763 | 2,854 | +6.69% | 308,600 | 920億9364万 | -3.35% |
| 07/30 | 2,624 | 2,717 | 2,602 | 2,675 | +1.33% | 297,100 | 863億1762万 | -9.78% |
| 07/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 178,984株（0.55%）+0.01% |
| 07/29 | 2,752 | 2,761 | 2,551 | 2,640 | -3.33% | 532,000 | 851億8823万 | -11.47% |
| 07/29 | （空売り報告）JPM Securities Japan Co Ltd. 194,779株（0.6%）+0.07% |
| 07/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 176,084株（0.54%）再IN |
| 07/28 | 2,825 | 2,830 | 2,702 | 2,731 | -7.39% | 399,000 | 881億2464万 | -9% |
| 07/27 | 2,929 | 2,949 | 2,856 | 2,949 | +1.44% | 248,600 | 951億5912万 | -2.38% |
| 07/27 | （空売り報告）JPM Securities Japan Co Ltd. 173,579株（0.53%）再IN |
| 07/24 | 2,927 | 2,946 | 2,876 | 2,907 | -2.35% | 223,200 | 938億386万 | -3.96% |
| 07/23 | 2,928 | 2,996 | 2,926 | 2,977 | +1.67% | 136,700 | 960億6263万 | -1.91% |
| 07/22 | 2,915 | 3,015 | 2,906 | 2,928 | +1.42% | 244,000 | 944億8149万 | -3.53% |
| 07/21 | 2,884 | 2,901 | 2,803 | 2,887 | +1.87% | 271,200 | 931億5849万 | -4.81% |
| 07/17 | 2,983 | 2,991 | 2,756 | 2,834 | -8.58% | 443,300 | 914億4827万 | -6.53% |
| 07/16 | 3,060 | 3,180 | 3,035 | 3,100 | -0.32% | 261,800 | 1000億3163万 | +2.48% |
| 07/15 | 3,070 | 3,110 | 2,991 | 3,110 | +2.13% | 199,600 | 1003億5431万 | +3.49% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,998株（0.43%）-0.15%義務消失 |
| 07/14 | 3,010 | 3,085 | 2,968 | 3,045 | +0.66% | 225,700 | 982億5688万 | +1.98% |
| 07/13 | 3,075 | 3,120 | 3,000 | 3,025 | -1.63% | 192,500 | 976億1151万 | +1.75% |
| 07/10 | 3,035 | 3,165 | 3,030 | 3,075 | +6.7% | 365,800 | 992億2493万 | +3.96% |
| 07/09 | 2,914 | 2,915 | 2,842 | 2,882 | +1.23% | 138,600 | 929億9715万 | -2.24% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,269株（0.58%）-0.05% |
| 07/08 | 2,850 | 2,951 | 2,826 | 2,847 | -4.11% | 253,600 | 918億6776万 | -3.33% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,969株（0.63%）+0.1% |
| 07/07 | 3,145 | 3,145 | 2,948 | 2,969 | -4.84% | 212,700 | 958億449万 | +0.81% |
| 07/06 | 3,125 | 3,150 | 3,060 | 3,120 | +0.97% | 175,200 | 1006億7700万 | +6.23% |
| 07/03 | 2,981 | 3,090 | 2,966 | 3,090 | +0.65% | 182,100 | 997億895万 | +5.6% |
| 07/02 | 3,040 | 3,100 | 2,970 | 3,070 | -1.13% | 214,500 | 990億6358万 | +5.21% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,469株（0.53%）-0.13% |
| 07/01 | 3,050 | 3,120 | 3,035 | 3,105 | +3.6% | 190,200 | 1001億9297万 | +6.66% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,369株（0.66%）-0.05% |
| 06/30 | 3,050 | 3,060 | 2,968 | 2,997 | +0.67% | 221,900 | 967億800万 | +3.2% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,369株（0.71%）+0.03% |
| 06/29 | 3,035 | 3,040 | 2,910 | 2,977 | -1.91% | 383,100 | 960億6263万 | +2.37% |
| 06/26 | 3,080 | 3,130 | 3,005 | 3,035 | -3.65% | 223,700 | 979億3419万 | +4.33% |
| 06/25 | 3,200 | 3,230 | 3,150 | 3,150 | +1.45% | 184,300 | 1016億4505万 | +8.62% |
| 06/24 | 3,040 | 3,175 | 3,015 | 3,105 | -0.16% | 414,400 | 1001億9297万 | +7.25% |
| 06/23 | 3,255 | 3,255 | 3,100 | 3,110 | -3.42% | 312,400 | 1003億5431万 | +7.76% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,269株（0.68%）-0.02% |
| 06/22 | 3,130 | 3,295 | 3,125 | 3,220 | +3.21% | 316,600 | 1039億382万 | +11.77% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,911株（0.7%）+0.04% |
| 06/19 | 3,150 | 3,275 | 3,095 | 3,120 | +0.97% | 369,200 | 1006億7700万 | +8.45% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 156,055株（0.48%）-0.08%義務消失 |
| 06/18 | （IR情報）15:30 生物遺伝資源ビジネスにおける受託分析サービスおよび受託解析サービスの提供終了について |
| 06/18 | 2,999 | 3,130 | 2,982 | 3,090 | +3.62% | 467,100 | 997億895万 | +7.52% |
| 06/18 | （空売り報告）JPM Securities Japan Co Ltd. 180,855株（0.56%）-0.13% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,871株（0.66%）-0.04% |
| 06/17 | 2,875 | 3,015 | 2,863 | 2,982 | +3.72% | 387,500 | 962億2398万 | +2.93% |
| 06/16 | 2,877 | 2,915 | 2,849 | 2,875 | +0.56% | 276,300 | 927億7127万 | -1.61% |
| 06/15 | （IR情報）15:30 七城第二工場稼働開始のお知らせ |
| 06/15 | 2,820 | 2,865 | 2,808 | 2,859 | +7.08% | 354,100 | 922億5498万 | -3.18% |
| 06/12 | 2,648 | 2,714 | 2,635 | 2,670 | +2.77% | 402,700 | 861億5628万 | -10.52% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 223,855株（0.69%）-0.01% |
| 06/11 | 2,522 | 2,598 | 2,462 | 2,598 | -0.92% | 332,100 | 838億3296万 | -13.89% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 228,871株（0.7%）+0.06% |
| 06/10 | 2,730 | 2,737 | 2,595 | 2,622 | -3.96% | 430,000 | 846億740万 | -14% |
| 06/09 | 2,714 | 2,740 | 2,647 | 2,730 | +2.94% | 571,700 | 880億9237万 | -11.19% |
| 06/09 | （空売り報告）JPM Securities Japan Co Ltd. 227,075株（0.7%）+0.18% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 209,071株（0.64%）+0.13% |
| 06/08 | 2,670 | 2,694 | 2,609 | 2,652 | -5.96% | 466,000 | 855億7545万 | -14.29% |
| 06/08 | （空売り報告）JPM Securities Japan Co Ltd. 170,975株（0.52%）再IN |
| 06/05 | 2,792 | 2,845 | 2,739 | 2,820 | -0.11% | 279,700 | 909億9652万 | -9.53% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 167,771株（0.51%）再IN |
| 06/04 | 2,772 | 2,862 | 2,760 | 2,823 | -0.39% | 268,800 | 910億9332万 | -9.72% |
| 06/03 | 2,804 | 2,888 | 2,785 | 2,834 | +2.5% | 462,400 | 914億4827万 | -9.6% |
| 06/02 | 2,807 | 2,811 | 2,658 | 2,765 | -3.22% | 493,400 | 892億2176万 | -12% |
| 06/01 | 2,857 | 2,915 | 2,796 | 2,857 | -0.7% | 474,100 | 921億9044万 | -9.42% |
| 05/29 | 2,915 | 2,937 | 2,836 | 2,877 | -0.93% | 418,800 | 928億3581万 | -9.1% |
| 05/28 | 2,885 | 2,924 | 2,801 | 2,904 | -0.99% | 453,400 | 937億705万 | -8.54% |
| 05/27 | 3,120 | 3,160 | 2,916 | 2,933 | -5.08% | 469,200 | 946億4283万 | -7.8% |
| 05/26 | （IR情報）15:30 特定子会社の異動(株式譲渡)に関するお知らせ |
| 05/26 | 2,997 | 3,110 | 2,951 | 3,090 | +3.21% | 435,700 | 997億895万 | -3.04% |
| 05/25 | 2,932 | 3,015 | 2,922 | 2,994 | +5.72% | 551,700 | 966億1120万 | -5.91% |
| 05/22 | 2,920 | 2,936 | 2,817 | 2,832 | -5.76% | 910,600 | 913億8374万 | -11.03% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,187株（0.29%）-0.21%義務消失 |
| 05/21 | 2,978 | 3,040 | 2,938 | 3,005 | +4.23% | 365,700 | 969億6615万 | -5.71% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 161,687株（0.5%）再IN |
| 05/20 | 2,952 | 2,964 | 2,836 | 2,883 | -3.9% | 549,200 | 930億2942万 | -9.4% |
| 05/19 | 3,110 | 3,120 | 2,914 | 3,000 | -3.54% | 577,100 | 968億481万 | -5.33% |
| 05/18 | 3,090 | 3,140 | 3,015 | 3,110 | +1.97% | 630,100 | 1003億5431万 | -1.33% |
| 05/15 | 3,250 | 3,290 | 2,984 | 3,050 | -16.89% | 1,390,000 | 984億1822万 | -2.37% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 取締役候補者選任に関するお知らせ |
| 05/14 | 3,640 | 3,755 | 3,625 | 3,670 | +1.8% | 449,800 | 1184億2455万 | +18.39% |
| 05/13 | 3,535 | 3,630 | 3,450 | 3,605 | -1.23% | 354,700 | 1163億2711万 | +18.12% |
| 05/12 | 3,650 | 3,740 | 3,605 | 3,650 | +0.83% | 412,700 | 1177億7918万 | +21.55% |
| 05/11 | 3,565 | 3,630 | 3,495 | 3,620 | +3.43% | 444,200 | 1168億1113万 | +22.42% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,549株（0.46%）-0.05%義務消失 |
| 05/08 | 3,350 | 3,510 | 3,345 | 3,500 | +2.79% | 374,100 | 1129億3894万 | +20.44% |
| 05/07 | 3,350 | 3,470 | 3,350 | 3,405 | +4.93% | 515,700 | 1098億7345万 | +19.01% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,349株（0.51%）-0.09% |
| 05/01 | 3,240 | 3,260 | 3,165 | 3,245 | +0.31% | 272,300 | 1047億1053万 | +14.83% |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,619株（0.6%）+0.08% |
| 04/30 | 3,140 | 3,270 | 3,115 | 3,235 | +0.31% | 355,200 | 1043億8785万 | +15.62% |
| 04/28 | （IR情報）15:30 大麻草由来の成分を含有する製品（CBD含有製品）検査サービスの提供終了について |
| 04/28 | 3,100 | 3,225 | 3,065 | 3,225 | +5.22% | 413,900 | 1040億6517万 | +16.43% |
| 04/27 | 3,030 | 3,120 | 3,005 | 3,065 | +1.49% | 258,700 | 989億224万 | +11.9% |
| 04/24 | 3,060 | 3,080 | 3,000 | 3,020 | +0.17% | 218,900 | 974億5017万 | +11.36% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 169,009株（0.52%）再IN |
| 04/23 | 3,095 | 3,120 | 2,980 | 3,015 | -1.47% | 305,300 | 972億8883万 | +12.04% |
| 04/22 | 3,085 | 3,105 | 3,045 | 3,060 | -2.39% | 228,300 | 987億4090万 | +14.31% |
| 04/21 | 3,140 | 3,155 | 3,095 | 3,135 | +0.32% | 217,800 | 1011億6102万 | +17.99% |
| 04/20 | 3,080 | 3,175 | 3,075 | 3,125 | +2.12% | 385,500 | 1008億3834万 | +18.6% |
| 04/17 | 3,015 | 3,070 | 2,975 | 3,060 | -0.33% | 379,800 | 987億4090万 | +17.06% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 159,409株（0.49%）-0.06%義務消失 |
| 04/16 | 2,950 | 3,085 | 2,944 | 3,070 | +3.37% | 398,100 | 990億6358万 | +18.12% |
| 04/15 | 3,050 | 3,110 | 2,940 | 2,970 | -1.49% | 565,800 | 958億3676万 | +14.76% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,609株（0.55%）-0.22% |
| 04/14 | 3,020 | 3,045 | 2,945 | 3,015 | +2.9% | 480,800 | 972億8883万 | +16.91% |
| 04/13 | 2,889 | 2,963 | 2,871 | 2,930 | +1.31% | 736,800 | 945億4603万 | +14.27% |
| 04/10 | 2,649 | 2,908 | 2,648 | 2,892 | +13.77% | 1,126,500 | 933億1983万 | +12.92% |
| 04/09 | 2,582 | 2,584 | 2,520 | 2,542 | -1.28% | 198,900 | 820億2594万 | -0.51% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 113,860株（0.35%）-0.28%義務消失 |
| 04/08 | （IR情報）15:30 「ビジネスディベロップメントセンター」新設に関するお知らせ |
| 04/08 | 2,572 | 2,576 | 2,516 | 2,575 | +6.32% | 433,200 | 830億9079万 | +0.7% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 205,160株（0.63%）-0.08% |
| 04/07 | 2,488 | 2,507 | 2,415 | 2,422 | -1.58% | 159,600 | 781億5374万 | -5.65% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 231,660株（0.71%）+0.05% |
| 04/06 | 2,469 | 2,494 | 2,461 | 2,461 | +0.61% | 166,900 | 794億1221万 | -4.98% |
| 04/03 | 2,448 | 2,464 | 2,414 | 2,446 | +2% | 327,500 | 789億2818万 | -6.43% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,809株（0.77%）+0.08% |
| 04/02 | 2,514 | 2,544 | 2,398 | 2,398 | -3.69% | 212,900 | 773億7931万 | -9.06% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 215,760株（0.66%）-0.04% |
| 04/01 | 2,470 | 2,490 | 2,441 | 2,490 | +5.69% | 202,900 | 803億4799万 | -6.43% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 224,274株（0.69%）-0.02% |
| 03/31 | 2,302 | 2,431 | 2,296 | 2,356 | -0.84% | 526,500 | 760億2404万 | -12.06% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 228,960株（0.7%）+0.09% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 232,079株（0.71%）+0.06% |
| 03/30 | 2,313 | 2,376 | 2,285 | 2,376 | -5.9% | 429,900 | 766億6940万 | -11.97% |
| 03/27 | 2,494 | 2,535 | 2,468 | 2,525 | -0.28% | 564,200 | 814億7738万 | -7.13% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 196,860株（0.61%）+0.02% |
| 03/26 | 2,567 | 2,579 | 2,495 | 2,532 | -0.35% | 366,500 | 817億325万 | -7.29% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 192,060株（0.59%）-0.05% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,373株（0.65%）+0.08% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 207,360株（0.64%）+0.05% |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 192,260株（0.59%）-0.02% |
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。
