| 2026 |
| 08/20 | 1,230 | 1,244 | 1,201 | 1,237 | +1.56% | 215,600 | 367億506万 | +7.47% |
| 08/19 | 1,260 | 1,265 | 1,216 | 1,218 | -4.92% | 162,600 | 361億4128万 | +6.47% |
| 08/18 | 1,304 | 1,308 | 1,275 | 1,281 | -1.76% | 141,100 | 380億1066万 | +12.57% |
| 08/17 | 1,273 | 1,326 | 1,273 | 1,304 | +2.11% | 272,800 | 386億9313万 | +15.4% |
| 08/17 | （空売り報告）BNP Paribas Financial Markets SNC 352,344株（1.18%）-0.11% |
| 08/14 | 1,260 | 1,287 | 1,256 | 1,277 | +1.11% | 218,700 | 378億9197万 | +14.02% |
| 08/13 | 1,210 | 1,263 | 1,206 | 1,263 | +4.29% | 376,000 | 374億7655万 | +13.58% |
| 08/13 | （空売り報告）BNP Paribas Financial Markets SNC 383,344株（1.29%）-0.11% |
| 08/12 | 1,225 | 1,233 | 1,199 | 1,211 | -1.46% | 193,900 | 359億3358万 | +9.69% |
| 08/10 | 1,195 | 1,247 | 1,181 | 1,229 | +2.42% | 214,300 | 364億6768万 | +12.03% |
| 08/07 | 1,178 | 1,221 | 1,178 | 1,200 | +4.53% | 333,400 | 356億718万 | +10.29% |
| 08/07 | （空売り報告）BNP Paribas Financial Markets SNC 415,544株（1.4%）+0.01% |
| 08/06 | （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) |
| 08/06 | 1,130 | 1,150 | 1,127 | 1,148 | +1.68% | 96,400 | 340億6420万 | +6.3% |
| 08/06 | （空売り報告）BNP Paribas Financial Markets SNC 413,244株（1.39%）-0.08% |
| 08/05 | 1,132 | 1,135 | 1,123 | 1,129 | -1.05% | 88,000 | 335億42万 | +5.12% |
| 08/04 | 1,130 | 1,154 | 1,129 | 1,141 | +0.53% | 90,500 | 338億5649万 | +6.84% |
| 08/03 | 1,128 | 1,136 | 1,110 | 1,135 | +0.18% | 107,300 | 336億7845万 | +6.87% |
| 07/31 | 1,117 | 1,150 | 1,114 | 1,133 | +1.43% | 157,100 | 336億1911万 | +7.29% |
| 07/30 | 1,100 | 1,123 | 1,094 | 1,117 | +0.9% | 157,200 | 331億4435万 | +6.38% |
| 07/29 | 1,087 | 1,109 | 1,085 | 1,107 | +2.03% | 210,000 | 328億4762万 | +5.93% |
| 07/28 | 1,081 | 1,085 | 1,067 | 1,085 | -0.18% | 110,200 | 321億9482万 | +4.33% |
| 07/27 | 1,067 | 1,091 | 1,063 | 1,087 | +2.94% | 99,700 | 322億5417万 | +4.92% |
| 07/24 | 1,070 | 1,070 | 1,049 | 1,056 | -2.13% | 97,800 | 313億3431万 | +2.33% |
| 07/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/23 | 1,077 | 1,083 | 1,072 | 1,079 | -0.19% | 66,700 | 320億1679万 | +4.86% |
| 07/22 | 1,084 | 1,088 | 1,077 | 1,081 | +0.19% | 61,300 | 320億7613万 | +5.46% |
| 07/21 | 1,052 | 1,084 | 1,052 | 1,079 | +3.35% | 97,200 | 320億1679万 | +5.68% |
| 07/21 | （空売り報告）BNP Paribas Financial Markets SNC 438,744株（1.47%）-0.04% |
| 07/17 | 1,055 | 1,058 | 1,037 | 1,044 | -1.97% | 93,900 | 309億7824万 | +2.65% |
| 07/16 | 1,072 | 1,080 | 1,064 | 1,065 | -1.39% | 54,200 | 316億137万 | +5.03% |
| 07/15 | 1,069 | 1,081 | 1,067 | 1,080 | +2.08% | 69,300 | 320億4646万 | +6.93% |
| 07/14 | 1,055 | 1,067 | 1,052 | 1,058 | +0.09% | 88,100 | 313億9366万 | +5.27% |
| 07/13 | 1,084 | 1,096 | 1,056 | 1,057 | -2.4% | 93,000 | 313億6399万 | +5.7% |
| 07/13 | （空売り報告）BNP Paribas Financial Markets SNC 448,544株（1.51%）+0.02% |
| 07/10 | 1,067 | 1,086 | 1,066 | 1,083 | +1.98% | 140,200 | 321億3548万 | +8.73% |
| 07/10 | （空売り報告）BNP Paribas Financial Markets SNC 443,544株（1.49%）-0.1% |
| 07/09 | 1,067 | 1,068 | 1,048 | 1,062 | -0.65% | 112,300 | 315億1235万 | +7.27% |
| 07/08 | 1,073 | 1,087 | 1,068 | 1,069 | -0.74% | 134,500 | 317億2006万 | +8.53% |
| 07/07 | 1,027 | 1,079 | 1,025 | 1,077 | +4.87% | 276,300 | 319億5744万 | +9.9% |
| 07/06 | 1,015 | 1,028 | 1,013 | 1,027 | +1.68% | 89,300 | 304億7381万 | +5.33% |
| 07/03 | 993 | 1,014 | 991 | 1,010 | +1.71% | 100,900 | 299億6937万 | +3.91% |
| 07/02 | 989 | 1,000 | 985 | 993 | +0.4% | 110,800 | 294億6494万 | +2.27% |
| 07/01 | 995 | 995 | 983 | 989 | 0% | 72,000 | 293億4625万 | +2.06% |
| 07/01 | （空売り報告）BNP Paribas Financial Markets SNC 474,044株（1.59%）-0.07% |
| 06/30 | 988 | 994 | 978 | 989 | -0.1% | 73,000 | 293億4625万 | +2.28% |
| 06/29 | 984 | 990 | 974 | 990 | +0.61% | 116,100 | 293億7592万 | +2.59% |
| 06/26 | 985 | 994 | 977 | 984 | -0.61% | 71,700 | 291億9788万 | +2.18% |
| 06/25 | 994 | 997 | 986 | 990 | +1.02% | 96,700 | 293億7592万 | +2.8% |
| 06/24 | 978 | 997 | 978 | 980 | +0.2% | 69,700 | 290億7919万 | +2.08% |
| 06/23 | 988 | 991 | 977 | 978 | -1.01% | 78,400 | 290億1985万 | +2.3% |
| 06/22 | 989 | 1,000 | 988 | 988 | 0% | 81,200 | 293億1657万 | +3.56% |
| 06/19 | 984 | 993 | 983 | 988 | +0.3% | 58,600 | 293億1657万 | +3.89% |
| 06/18 | 987 | 999 | 985 | 985 | 0% | 68,100 | 292億2756万 | +4.01% |
| 06/17 | 971 | 999 | 971 | 985 | +1.55% | 136,300 | 292億2756万 | +4.34% |
| 06/16 | 973 | 975 | 964 | 970 | -0.61% | 64,900 | 287億8247万 | +2.86% |
| 06/15 | 973 | 985 | 968 | 976 | +0.51% | 120,500 | 289億6050万 | +3.5% |
| 06/12 | 962 | 980 | 960 | 971 | +1.15% | 155,000 | 288億1214万 | +2.97% |
| 06/12 | （空売り報告）BNP Paribas Financial Markets SNC 492,744株（1.66%）+0.08% |
| 06/11 | 954 | 962 | 946 | 960 | 0% | 133,500 | 284億8574万 | +1.8% |
| 06/11 | （空売り報告）BNP Paribas Financial Markets SNC 471,162株（1.58%）+0.18% |
| 06/10 | 935 | 961 | 933 | 960 | +2.02% | 196,800 | 284億8574万 | +1.8% |
| 06/09 | 950 | 958 | 939 | 941 | -0.21% | 79,500 | 279億2196万 | -0.32% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 416,920株（1.4%）+0.06% |
| 06/08 | 940 | 944 | 931 | 943 | -0.53% | 154,800 | 279億8130万 | -0.21% |
| 06/05 | 941 | 954 | 940 | 948 | +0.96% | 108,600 | 281億2967万 | +0.11% |
| 06/04 | 943 | 946 | 931 | 939 | -0.42% | 186,100 | 278億6261万 | -0.95% |
| 06/04 | （空売り報告）BNP Paribas Financial Markets SNC 399,349株（1.34%）+0.13% |
| 06/03 | 936 | 952 | 929 | 943 | +0.43% | 118,400 | 279億8130万 | -0.74% |
| 06/02 | 957 | 961 | 931 | 939 | -2.39% | 118,800 | 278億6261万 | -1.26% |
| 06/01 | 977 | 977 | 955 | 962 | -1.54% | 143,000 | 285億4509万 | +0.94% |
| 05/29 | 948 | 981 | 945 | 977 | +3.83% | 186,900 | 289億9018万 | +2.41% |
| 05/28 | 934 | 942 | 927 | 941 | +0.21% | 150,700 | 279億2196万 | -1.47% |
| 05/28 | （空売り報告）BNP Paribas Financial Markets SNC 360,789株（1.21%）+0.08% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 123,505株（0.41%）-0.16%義務消失 |
| 05/27 | 945 | 947 | 928 | 939 | -0.21% | 214,300 | 278億6261万 | -1.98% |
| 05/26 | 946 | 948 | 936 | 941 | -0.84% | 102,900 | 279億2196万 | -2.08% |
| 05/26 | （空売り報告）BNP Paribas Financial Markets SNC 336,640株（1.13%）+0.18% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 171,654株（0.57%）-0.12% |
| 05/25 | 980 | 980 | 943 | 949 | -3.16% | 211,200 | 281億5934万 | -1.56% |
| 05/25 | （空売り報告）BNP Paribas Financial Markets SNC 283,140株（0.95%）+0.15% |
| 05/22 | 948 | 990 | 948 | 980 | +7.69% | 433,000 | 290億7919万 | +1.45% |
| 05/21 | （IR情報）16:00 配当方針の変更及び2027年3月期配当予想の修正(増配)に関するお知らせ |
| 05/21 | （IR情報）16:00 中期経営計画「JCM Global Vision 2032～Next Growth Stage～」の策定に関するお知らせ |
| 05/21 | （IR情報）16:00 当社株式の大量買付行為に関する対応策(買収防衛策)の継続について |
| 05/21 | 905 | 919 | 904 | 910 | +1.68% | 114,500 | 270億211万 | -5.99% |
| 05/20 | 908 | 908 | 890 | 895 | -1.76% | 256,700 | 265億5702万 | -7.92% |
| 05/20 | （空売り報告）Nomura International plc 192,755株（0.64%）再IN |
| 05/19 | 918 | 920 | 906 | 911 | -0.44% | 143,900 | 270億3178万 | -6.76% |
| 05/18 | 915 | 930 | 913 | 915 | +1.44% | 254,200 | 271億5047万 | -6.92% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 205,150株（0.69%）-0.01% |
| 05/15 | 904 | 914 | 896 | 902 | 0% | 294,800 | 267億6473万 | -8.61% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 209,850株（0.7%）+0.08% |
| 05/14 | 950 | 956 | 897 | 902 | -7.3% | 579,700 | 267億6473万 | -9.07% |
| 05/14 | （空売り報告）BNP Paribas Financial Markets SNC 238,144株（0.8%）+0.06% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 新任社外取締役(監査等委員)候補者選任に関するお知らせ |
| 05/13 | 955 | 999 | 955 | 973 | +1.25% | 494,000 | 288億7148万 | -2.51% |
| 05/12 | 964 | 967 | 953 | 961 | -0.31% | 129,400 | 285億1541万 | -3.9% |
| 05/11 | 973 | 974 | 963 | 964 | -0.82% | 129,300 | 286億443万 | -3.89% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 82,738株（0.27%）-0.25%義務消失 |
| 05/08 | 978 | 979 | 970 | 972 | -0.82% | 122,500 | 288億4181万 | -3.38% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 185,536株（0.62%）再IN |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 157,238株（0.52%）再IN |
| 05/07 | 986 | 988 | 976 | 980 | +0.41% | 114,100 | 290億7919万 | -2.78% |
| 05/07 | （空売り報告）BNP Paribas Financial Markets SNC 221,558株（0.74%）-0.16% |
| 05/01 | 972 | 980 | 969 | 976 | +0.41% | 91,000 | 289億6050万 | -3.46% |
| 04/30 | 980 | 980 | 971 | 972 | -1.22% | 113,900 | 288億4181万 | -4.14% |
| 04/30 | （空売り報告）BNP Paribas Financial Markets SNC 267,526株（0.9%）-0.1% |
| 04/28 | 980 | 985 | 978 | 984 | +0.2% | 78,600 | 291億9788万 | -3.34% |
| 04/27 | 972 | 984 | 970 | 982 | +1.13% | 76,100 | 291億3854万 | -3.73% |
| 04/24 | 980 | 985 | 968 | 971 | -0.92% | 130,700 | 288億1214万 | -4.99% |
| 04/23 | 995 | 995 | 973 | 980 | -0.71% | 164,300 | 290億7919万 | -4.39% |
| 04/23 | （空売り報告）BNP Paribas Financial Markets SNC 298,945株（1%）+0.04% |
| 04/22 | 1,003 | 1,003 | 986 | 987 | -1% | 130,500 | 292億8690万 | -4.17% |
| 04/21 | 1,009 | 1,015 | 996 | 997 | -0.3% | 110,200 | 295億8363万 | -3.58% |
| 04/20 | 1,019 | 1,019 | 1,000 | 1,000 | -1.09% | 110,500 | 296億7265万 | -3.75% |
| 04/17 | 1,018 | 1,018 | 1,006 | 1,011 | +0.1% | 76,000 | 299億9905万 | -3.07% |
| 04/17 | （空売り報告）BNP Paribas Financial Markets SNC 287,345株（0.96%）-0.42% |
| 04/16 | 1,015 | 1,022 | 1,009 | 1,010 | -0.3% | 84,300 | 299億6937万 | -3.53% |
| 04/15 | 1,020 | 1,028 | 1,008 | 1,013 | +0.1% | 96,300 | 300億5839万 | -3.71% |
| 04/15 | （空売り報告）BNP Paribas Financial Markets SNC 410,244株（1.38%）-0.03% |
| 04/14 | 1,018 | 1,024 | 1,011 | 1,012 | -0.2% | 67,600 | 300億2872万 | -4.26% |
| 04/13 | 1,011 | 1,019 | 1,005 | 1,014 | -0.2% | 109,000 | 300億8806万 | -4.52% |
| 04/10 | 1,032 | 1,039 | 1,011 | 1,016 | -1.26% | 101,200 | 301億4741万 | -4.87% |
| 04/09 | 1,050 | 1,051 | 1,029 | 1,029 | -1.72% | 89,600 | 305億3315万 | -4.28% |
| 04/08 | 1,043 | 1,055 | 1,038 | 1,047 | +2.55% | 110,900 | 310億6726万 | -3.06% |
| 04/07 | 1,033 | 1,041 | 1,021 | 1,021 | -0.68% | 66,200 | 302億9577万 | -5.9% |
| 04/06 | 1,042 | 1,043 | 1,028 | 1,028 | -1.34% | 69,900 | 305億348万 | -6.03% |
| 04/06 | （空売り報告）BNP Paribas Financial Markets SNC 418,944株（1.41%）+0.02% |
| 04/03 | 1,030 | 1,052 | 1,030 | 1,042 | +1.36% | 75,000 | 309億1890万 | -5.53% |
| 04/03 | （空売り報告）BNP Paribas Financial Markets SNC 415,144株（1.39%）-0.01% |
| 04/02 | 1,043 | 1,059 | 1,026 | 1,028 | -2.1% | 75,700 | 305億348万 | -7.3% |
| 04/02 | （空売り報告）BNP Paribas Financial Markets SNC 415,944株（1.4%）+0.01% |
| 04/01 | 1,037 | 1,050 | 1,035 | 1,050 | +3.24% | 115,800 | 311億5628万 | -5.91% |
| 04/01 | （空売り報告）BNP Paribas Financial Markets SNC 415,244株（1.39%）-0.01% |
| 03/31 | 1,017 | 1,033 | 1,014 | 1,017 | -0.59% | 116,200 | 301億7708万 | -9.44% |
| 03/30 | 1,013 | 1,027 | 997 | 1,023 | -3.76% | 181,900 | 303億5512万 | -9.47% |
| 03/27 | 1,053 | 1,069 | 1,040 | 1,063 | +0.85% | 147,400 | 315億4202万 | -6.59% |
| 03/26 | 1,070 | 1,074 | 1,043 | 1,054 | -1.22% | 105,400 | 312億7497万 | -7.87% |
| 03/26 | （空売り報告）BNP Paribas Financial Markets SNC 415,744株（1.4%）+0.02% |
| 03/25 | （IR情報）15:30 代表取締役の異動(追加選定)及び役員人事に関するお知らせ |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 411,744株（1.38%）-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。
