| 2026 |
| 10/01 | 1,235 | 1,259 | 1,229 | 1,251 | +0.48% | 70,900 | - | +0.81% |
| 09/30 | 1,234 | 1,248 | 1,230 | 1,245 | +0.57% | 106,800 | - | +0.4% |
| 09/29 | 1,254 | 1,254 | 1,223 | 1,238 | -3.05% | 126,500 | - | -0.08% |
| 09/28 | 1,300 | 1,300 | 1,277 | 1,277 | -1.31% | 177,400 | - | +3.07% |
| 09/28 | （空売り報告）BNP Paribas Financial Markets SNC 358,644株（1.2%）+0.1% |
| 09/25 | 1,285 | 1,310 | 1,276 | 1,294 | +2.05% | 267,900 | - | +4.61% |
| 09/24 | 1,271 | 1,280 | 1,263 | 1,268 | +0.63% | 137,300 | - | +2.59% |
| 09/18 | 1,261 | 1,263 | 1,240 | 1,260 | -0.08% | 249,400 | - | +1.78% |
| 09/17 | 1,260 | 1,272 | 1,258 | 1,261 | +0.56% | 109,300 | - | +1.78% |
| 09/16 | 1,249 | 1,260 | 1,243 | 1,254 | +1.46% | 87,400 | - | +1.21% |
| 09/16 | （空売り報告）Jane Street Asia Trading Limited 144,519株（0.48%）-0.05%義務消失 |
| 09/15 | 1,218 | 1,239 | 1,213 | 1,236 | +0.57% | 85,000 | - | -0.08% |
| 09/14 | 1,210 | 1,234 | 1,205 | 1,229 | +1.99% | 86,300 | - | -0.65% |
| 09/11 | 1,166 | 1,213 | 1,157 | 1,205 | +1.86% | 133,700 | - | -2.51% |
| 09/11 | （空売り報告）Jane Street Asia Trading Limited 159,119株（0.53%）再IN |
| 09/10 | 1,185 | 1,191 | 1,179 | 1,183 | -0.17% | 68,200 | - | -4.06% |
| 09/09 | 1,188 | 1,202 | 1,179 | 1,185 | +0.08% | 172,100 | - | -3.74% |
| 09/09 | （空売り報告）Jane Street Asia Trading Limited 147,819株（0.49%）-0.01%義務消失 |
| 09/08 | 1,226 | 1,229 | 1,183 | 1,184 | -3.43% | 119,900 | - | -3.66% |
| 09/08 | （空売り報告）BNP Paribas Financial Markets SNC 328,044株（1.1%）+0.1% |
| 09/07 | 1,232 | 1,232 | 1,209 | 1,226 | -0.24% | 75,100 | - | -0.08% |
| 09/04 | 1,222 | 1,233 | 1,213 | 1,229 | +0.16% | 96,400 | - | +0.41% |
| 09/03 | 1,220 | 1,234 | 1,204 | 1,227 | +0.57% | 125,600 | - | +0.66% |
| 09/02 | 1,256 | 1,256 | 1,220 | 1,220 | -3.33% | 138,700 | - | +0.49% |
| 09/01 | 1,271 | 1,285 | 1,261 | 1,262 | -1.41% | 105,100 | - | +4.38% |
| 09/01 | （空売り報告）BNP Paribas Financial Markets SNC 298,544株（1%）+0.02% |
| 08/31 | 1,255 | 1,282 | 1,233 | 1,280 | +1.99% | 156,000 | - | +6.49% |
| 08/28 | 1,251 | 1,264 | 1,249 | 1,255 | +0.32% | 128,500 | - | +5.2% |
| 08/27 | 1,254 | 1,267 | 1,240 | 1,251 | -0.24% | 137,200 | - | +5.48% |
| 08/26 | 1,242 | 1,269 | 1,239 | 1,254 | +0.97% | 140,200 | - | +6.36% |
| 08/26 | （空売り報告）Jane Street Asia Trading Limited 150,919株（0.5%）新規 |
| 08/25 | 1,237 | 1,244 | 1,208 | 1,242 | +0.98% | 146,100 | - | +5.97% |
| 08/24 | 1,242 | 1,246 | 1,224 | 1,230 | -0.4% | 148,800 | - | +5.67% |
| 08/21 | （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の払込完了に関するお知らせ |
| 08/21 | 1,233 | 1,235 | 1,212 | 1,235 | -0.16% | 140,900 | - | +6.65% |
| 08/21 | （空売り報告）BNP Paribas Financial Markets SNC 291,144株（0.98%）-0.09% |
| 08/20 | 1,230 | 1,244 | 1,201 | 1,237 | +1.56% | 215,600 | - | +7.47% |
| 08/19 | 1,260 | 1,265 | 1,216 | 1,218 | -4.92% | 162,600 | - | +6.47% |
| 08/19 | （空売り報告）BNP Paribas Financial Markets SNC 318,044株（1.07%）-0.11% |
| 08/18 | 1,304 | 1,308 | 1,275 | 1,281 | -1.76% | 141,100 | - | +12.57% |
| 08/17 | 1,273 | 1,326 | 1,273 | 1,304 | +2.11% | 272,800 | - | +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 | - | +14.02% |
| 08/13 | 1,210 | 1,263 | 1,206 | 1,263 | +4.29% | 376,000 | - | +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 | - | +9.69% |
| 08/10 | 1,195 | 1,247 | 1,181 | 1,229 | +2.42% | 214,300 | - | +12.03% |
| 08/07 | 1,178 | 1,221 | 1,178 | 1,200 | +4.53% | 333,400 | - | +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 | - | +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 | - | +5.12% |
| 08/04 | 1,130 | 1,154 | 1,129 | 1,141 | +0.53% | 90,500 | - | +6.84% |
| 08/03 | 1,128 | 1,136 | 1,110 | 1,135 | +0.18% | 107,300 | - | +6.87% |
| 07/31 | 1,117 | 1,150 | 1,114 | 1,133 | +1.43% | 157,100 | - | +7.29% |
| 07/30 | 1,100 | 1,123 | 1,094 | 1,117 | +0.9% | 157,200 | - | +6.38% |
| 07/29 | 1,087 | 1,109 | 1,085 | 1,107 | +2.03% | 210,000 | - | +5.93% |
| 07/28 | 1,081 | 1,085 | 1,067 | 1,085 | -0.18% | 110,200 | - | +4.33% |
| 07/27 | 1,067 | 1,091 | 1,063 | 1,087 | +2.94% | 99,700 | - | +4.92% |
| 07/24 | 1,070 | 1,070 | 1,049 | 1,056 | -2.13% | 97,800 | - | +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 | - | +4.86% |
| 07/22 | 1,084 | 1,088 | 1,077 | 1,081 | +0.19% | 61,300 | - | +5.46% |
| 07/21 | 1,052 | 1,084 | 1,052 | 1,079 | +3.35% | 97,200 | - | +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 | - | +2.65% |
| 07/16 | 1,072 | 1,080 | 1,064 | 1,065 | -1.39% | 54,200 | - | +5.03% |
| 07/15 | 1,069 | 1,081 | 1,067 | 1,080 | +2.08% | 69,300 | - | +6.93% |
| 07/14 | 1,055 | 1,067 | 1,052 | 1,058 | +0.09% | 88,100 | - | +5.27% |
| 07/13 | 1,084 | 1,096 | 1,056 | 1,057 | -2.4% | 93,000 | - | +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 | - | +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 | - | +7.27% |
| 07/08 | 1,073 | 1,087 | 1,068 | 1,069 | -0.74% | 134,500 | - | +8.53% |
| 07/07 | 1,027 | 1,079 | 1,025 | 1,077 | +4.87% | 276,300 | - | +9.9% |
| 07/06 | 1,015 | 1,028 | 1,013 | 1,027 | +1.68% | 89,300 | - | +5.33% |
| 07/03 | 993 | 1,014 | 991 | 1,010 | +1.71% | 100,900 | - | +3.91% |
| 07/02 | 989 | 1,000 | 985 | 993 | +0.4% | 110,800 | - | +2.27% |
| 07/01 | 995 | 995 | 983 | 989 | 0% | 72,000 | - | +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 | - | +2.28% |
| 06/29 | 984 | 990 | 974 | 990 | +0.61% | 116,100 | - | +2.59% |
| 06/26 | 985 | 994 | 977 | 984 | -0.61% | 71,700 | - | +2.18% |
| 06/25 | 994 | 997 | 986 | 990 | +1.02% | 96,700 | - | +2.8% |
| 06/24 | 978 | 997 | 978 | 980 | +0.2% | 69,700 | - | +2.08% |
| 06/23 | 988 | 991 | 977 | 978 | -1.01% | 78,400 | - | +2.3% |
| 06/22 | 989 | 1,000 | 988 | 988 | 0% | 81,200 | - | +3.56% |
| 06/19 | 984 | 993 | 983 | 988 | +0.3% | 58,600 | - | +3.89% |
| 06/18 | 987 | 999 | 985 | 985 | 0% | 68,100 | - | +4.01% |
| 06/17 | 971 | 999 | 971 | 985 | +1.55% | 136,300 | - | +4.34% |
| 06/16 | 973 | 975 | 964 | 970 | -0.61% | 64,900 | - | +2.86% |
| 06/15 | 973 | 985 | 968 | 976 | +0.51% | 120,500 | - | +3.5% |
| 06/12 | 962 | 980 | 960 | 971 | +1.15% | 155,000 | - | +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 | - | +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 | - | +1.8% |
| 06/09 | 950 | 958 | 939 | 941 | -0.21% | 79,500 | - | -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 | - | -0.21% |
| 06/05 | 941 | 954 | 940 | 948 | +0.96% | 108,600 | - | +0.11% |
| 06/04 | 943 | 946 | 931 | 939 | -0.42% | 186,100 | - | -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 | - | -0.74% |
| 06/02 | 957 | 961 | 931 | 939 | -2.39% | 118,800 | - | -1.26% |
| 06/01 | 977 | 977 | 955 | 962 | -1.54% | 143,000 | - | +0.94% |
| 05/29 | 948 | 981 | 945 | 977 | +3.83% | 186,900 | - | +2.41% |
| 05/28 | 934 | 942 | 927 | 941 | +0.21% | 150,700 | - | -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 | - | -1.98% |
| 05/26 | 946 | 948 | 936 | 941 | -0.84% | 102,900 | - | -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 | - | -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 | - | +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 | - | -5.99% |
| 05/20 | 908 | 908 | 890 | 895 | -1.76% | 256,700 | - | -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 | - | -6.76% |
| 05/18 | 915 | 930 | 913 | 915 | +1.44% | 254,200 | - | -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 | - | -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 | - | -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 | - | -2.51% |
| 05/12 | 964 | 967 | 953 | 961 | -0.31% | 129,400 | - | -3.9% |
| 05/11 | 973 | 974 | 963 | 964 | -0.82% | 129,300 | - | -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 | - | -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 | （空売り報告）BNP Paribas Financial Markets SNC 221,558株（0.74%）-0.16% |
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。
