| 2026 |
| 03/06 | 3,080 | 3,110 | 3,065 | 3,095 | -0.16% | 53,700 | 703億1840万 | -3.13% |
| 03/05 | 3,085 | 3,130 | 3,080 | 3,100 | +2.31% | 78,500 | 704億3200万 | -3.19% |
| 03/04 | 3,050 | 3,060 | 3,010 | 3,030 | -1.62% | 143,100 | 688億4160万 | -5.61% |
| 03/03 | 3,130 | 3,140 | 3,075 | 3,080 | -1.75% | 195,400 | 699億7760万 | -4.41% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 259,104株（1.14%）+0.16% |
| 03/02 | 3,140 | 3,165 | 3,130 | 3,135 | -0.95% | 106,800 | 712億2720万 | -3% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 224,404株（0.98%）+0.16% |
| 02/27 | 3,150 | 3,175 | 3,145 | 3,165 | +0.48% | 54,200 | 719億880万 | -2.25% |
| 02/26 | 3,150 | 3,165 | 3,140 | 3,150 | 0% | 57,400 | 715億6800万 | -2.84% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 187,304株（0.82%）+0.06% |
| 02/25 | 3,185 | 3,195 | 3,150 | 3,150 | -1.72% | 64,700 | 715億6800万 | -2.99% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 174,004株（0.76%）+0.15% |
| 02/24 | 3,180 | 3,220 | 3,130 | 3,205 | +1.42% | 79,300 | 728億1760万 | -1.45% |
| 02/20 | 3,185 | 3,195 | 3,155 | 3,160 | -1.25% | 55,900 | 717億9520万 | -2.95% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 139,504株（0.61%）+0.02% |
| 02/19 | 3,205 | 3,205 | 3,170 | 3,200 | 0% | 42,200 | 727億400万 | -1.87% |
| 02/18 | 3,235 | 3,235 | 3,200 | 3,200 | -0.47% | 26,800 | 727億400万 | -1.96% |
| 02/17 | 3,230 | 3,240 | 3,205 | 3,215 | 0% | 25,300 | 730億4480万 | -1.56% |
| 02/16 | （IR情報）16:00 グループ内組織再編(連結子会社間の吸収分割及び吸収合併)に関するお知らせ |
| 02/16 | 3,245 | 3,250 | 3,210 | 3,215 | -1.08% | 43,300 | 730億4480万 | -1.59% |
| 02/13 | 3,285 | 3,290 | 3,235 | 3,250 | -1.07% | 34,100 | 738億4000万 | -0.52% |
| 02/12 | 3,295 | 3,300 | 3,270 | 3,285 | -0.15% | 59,400 | 746億3520万 | +0.55% |
| 02/10 | 3,270 | 3,305 | 3,265 | 3,290 | +1.23% | 49,700 | 747億4880万 | +0.77% |
| 02/09 | 3,275 | 3,290 | 3,250 | 3,250 | 0% | 44,600 | 738億4000万 | -0.37% |
| 02/06 | 3,260 | 3,260 | 3,230 | 3,250 | -0.31% | 29,700 | 738億4000万 | -0.31% |
| 02/05 | 3,260 | 3,270 | 3,235 | 3,260 | +1.24% | 41,500 | 740億6720万 | +0.03% |
| 02/04 | 3,235 | 3,255 | 3,220 | 3,220 | -1.23% | 40,500 | 731億5840万 | -1.11% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 134,404株（0.59%）-0.03% |
| 02/03 | 3,230 | 3,265 | 3,215 | 3,260 | +1.88% | 56,700 | 740億6720万 | +0.15% |
| 02/02 | （IR情報）16:00 「スポーツエールカンパニー2026 ブロンズ＋」認定のお知らせ |
| 02/02 | 3,210 | 3,230 | 3,165 | 3,200 | -1.84% | 81,100 | 727億400万 | -1.6% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,255 | 3,260 | 3,225 | 3,260 | 0% | 60,800 | 740億6720万 | +0.25% |
| 01/29 | 3,255 | 3,265 | 3,225 | 3,260 | +0.31% | 40,900 | 740億6720万 | +0.37% |
| 01/28 | 3,295 | 3,295 | 3,250 | 3,250 | -1.52% | 34,300 | 738億4000万 | +0.22% |
| 01/27 | 3,320 | 3,335 | 3,300 | 3,300 | -0.9% | 42,800 | 749億7600万 | +1.91% |
| 01/26 | 3,310 | 3,330 | 3,295 | 3,330 | -0.15% | 48,100 | 756億5760万 | +3.1% |
| 01/23 | 3,315 | 3,340 | 3,305 | 3,335 | +1.06% | 74,600 | 757億7120万 | +3.57% |
| 01/22 | 3,275 | 3,300 | 3,265 | 3,300 | +1.54% | 29,000 | 749億7600万 | +2.77% |
| 01/21 | 3,255 | 3,260 | 3,240 | 3,250 | -0.91% | 35,400 | 738億4000万 | +1.5% |
| 01/20 | 3,285 | 3,295 | 3,275 | 3,280 | -0.15% | 32,500 | 745億2160万 | +2.69% |
| 01/19 | 3,290 | 3,300 | 3,265 | 3,285 | -0.15% | 35,300 | 746億3520万 | +3.11% |
| 01/16 | 3,290 | 3,290 | 3,275 | 3,290 | -0.15% | 34,000 | 747億4880万 | +3.52% |
| 01/15 | 3,260 | 3,300 | 3,260 | 3,295 | +0.76% | 38,800 | 748億6240万 | +3.91% |
| 01/14 | 3,260 | 3,275 | 3,255 | 3,270 | +0.62% | 28,700 | 742億9440万 | +3.48% |
| 01/13 | 3,265 | 3,280 | 3,235 | 3,250 | +0.31% | 63,700 | 738億4000万 | +3.11% |
| 01/13 | （空売り報告）Citigroup Global Markets Limited 141,304株（0.62%）+0.04% |
| 01/09 | 3,225 | 3,255 | 3,225 | 3,240 | +0.47% | 29,300 | 736億1280万 | +3.02% |
| 01/08 | 3,255 | 3,270 | 3,220 | 3,225 | -0.77% | 27,200 | 732億7200万 | +2.74% |
| 01/07 | 3,225 | 3,260 | 3,190 | 3,250 | +0.78% | 54,300 | 738億4000万 | +3.64% |
| 01/06 | 3,230 | 3,270 | 3,225 | 3,225 | 0% | 61,400 | 732億7200万 | +2.97% |
| 01/05 | 3,200 | 3,235 | 3,200 | 3,225 | +0.78% | 66,100 | 732億7200万 | +3.07% |
| 2025 |
| 12/30 | 3,210 | 3,210 | 3,165 | 3,200 | -0.16% | 38,300 | 727億400万 | +2.4% |
| 12/29 | 3,210 | 3,220 | 3,185 | 3,205 | +0.16% | 43,000 | 728億1760万 | +2.72% |
| 12/26 | 3,185 | 3,205 | 3,185 | 3,200 | 0% | 33,100 | 727億400万 | +2.7% |
| 12/25 | 3,190 | 3,200 | 3,170 | 3,200 | +0.79% | 26,800 | 727億400万 | +2.93% |
| 12/24 | 3,200 | 3,200 | 3,160 | 3,175 | -0.47% | 32,900 | 721億3600万 | +2.39% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 132,704株（0.58%）-0.02% |
| 12/23 | 3,180 | 3,200 | 3,180 | 3,190 | +0.31% | 39,900 | 724億7680万 | +3.1% |
| 12/22 | 3,140 | 3,180 | 3,140 | 3,180 | +1.44% | 46,400 | 722億4960万 | +3.01% |
| 12/19 | 3,100 | 3,140 | 3,100 | 3,135 | +0.8% | 32,200 | 712億2720万 | +1.75% |
| 12/18 | 3,100 | 3,115 | 3,075 | 3,110 | +0.48% | 30,600 | 706億5920万 | +1.11% |
| 12/17 | 3,090 | 3,100 | 3,070 | 3,095 | -0.16% | 39,300 | 703億1840万 | +0.72% |
| 12/16 | 3,105 | 3,110 | 3,095 | 3,100 | -0.16% | 27,400 | 704億3200万 | +0.98% |
| 12/15 | 3,075 | 3,105 | 3,065 | 3,105 | +0.98% | 39,000 | 705億4560万 | +1.21% |
| 12/12 | 3,075 | 3,090 | 3,060 | 3,075 | +0.82% | 34,000 | 698億6400万 | +0.33% |
| 12/11 | 3,095 | 3,095 | 3,045 | 3,050 | -0.97% | 17,100 | 692億9600万 | -0.46% |
| 12/10 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 17,500 | 699億7760万 | +0.56% |
| 12/09 | 3,090 | 3,100 | 3,075 | 3,090 | -0.16% | 24,000 | 702億480万 | +0.91% |
| 12/08 | 3,040 | 3,115 | 3,035 | 3,095 | +2.48% | 68,900 | 703億1840万 | +1.11% |
| 12/05 | 3,055 | 3,060 | 3,010 | 3,020 | -1.63% | 50,600 | 686億1440万 | -1.27% |
| 12/04 | 3,080 | 3,090 | 3,055 | 3,070 | -0.32% | 35,200 | 697億5040万 | +0.36% |
| 12/03 | （IR情報）16:00 「東京都スポーツ推進企業」認定のお知らせ |
| 12/03 | 3,090 | 3,115 | 3,055 | 3,080 | -0.65% | 41,300 | 699億7760万 | +0.69% |
| 12/02 | 3,170 | 3,170 | 3,090 | 3,100 | -1.59% | 37,000 | 704億3200万 | +1.27% |
| 12/01 | 3,160 | 3,180 | 3,135 | 3,150 | -0.16% | 35,600 | 715億6800万 | +2.91% |
| 11/28 | 3,120 | 3,165 | 3,120 | 3,155 | +0.8% | 55,300 | 716億8160万 | +3.14% |
| 11/27 | 3,130 | 3,130 | 3,115 | 3,130 | +0.16% | 29,200 | 711億1360万 | +2.42% |
| 11/26 | 3,080 | 3,135 | 3,080 | 3,125 | +1.3% | 54,500 | 710億 | +2.32% |
| 11/25 | 3,100 | 3,105 | 3,065 | 3,085 | -0.48% | 62,500 | 700億9120万 | +1.08% |
| 11/21 | 3,035 | 3,100 | 3,035 | 3,100 | +2.14% | 51,300 | 704億3200万 | +1.61% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 137,104株（0.6%）+0.09% |
| 11/20 | 3,015 | 3,045 | 3,005 | 3,035 | +1% | 41,500 | 689億5520万 | -0.46% |
| 11/19 | 2,999 | 3,015 | 2,991 | 3,005 | +0.47% | 35,000 | 682億7360万 | -1.48% |
| 11/18 | 3,000 | 3,015 | 2,985 | 2,991 | -0.8% | 58,600 | 679億5552万 | -1.93% |
| 11/17 | 3,030 | 3,030 | 3,005 | 3,015 | -0.33% | 44,100 | 685億80万 | -1.18% |
| 11/17 | （空売り報告）Citigroup Global Markets Limited 116,904株（0.51%）新規 |
| 11/14 | 3,000 | 3,030 | 2,995 | 3,025 | +0.5% | 46,100 | 687億2800万 | -0.92% |
| 11/13 | 3,025 | 3,035 | 2,996 | 3,010 | -0.66% | 55,400 | 683億8720万 | -1.44% |
| 11/12 | 3,020 | 3,060 | 3,015 | 3,030 | -0.16% | 68,300 | 688億4160万 | -0.85% |
| 11/11 | 3,055 | 3,055 | 3,010 | 3,035 | -0.33% | 29,800 | 689億5520万 | -0.75% |
| 11/10 | 3,040 | 3,055 | 3,025 | 3,045 | +0.16% | 27,000 | 691億8240万 | -0.46% |
| 11/07 | 3,035 | 3,045 | 3,020 | 3,040 | -0.16% | 39,700 | 690億6880万 | -0.59% |
| 11/06 | 3,015 | 3,070 | 3,005 | 3,045 | +0.66% | 46,700 | 691億8240万 | -0.36% |
| 11/05 | 3,030 | 3,045 | 3,000 | 3,025 | -0.66% | 114,600 | 687億2800万 | -1.05% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 104,582株（0.46%）-0.09%義務消失 |
| 11/04 | 3,055 | 3,060 | 3,030 | 3,045 | -0.81% | 60,900 | 691億8240万 | -0.49% |
| 10/31 | 3,050 | 3,070 | 3,020 | 3,070 | +0.99% | 89,400 | 697億5040万 | +0.13% |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 3,040 | 3,065 | 3,025 | 3,040 | +0.66% | 274,200 | 690億6880万 | -0.98% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,197株（0.55%）再IN |
| 10/29 | 3,065 | 3,085 | 3,020 | 3,020 | -1.79% | 57,800 | 686億1440万 | -1.85% |
| 10/28 | 3,105 | 3,130 | 3,075 | 3,075 | -1.91% | 50,600 | 698億6400万 | -0.29% |
| 10/27 | 3,125 | 3,145 | 3,120 | 3,135 | +1.13% | 40,200 | 712億2720万 | +1.52% |
| 10/24 | 3,125 | 3,130 | 3,100 | 3,100 | -0.16% | 30,000 | 704億3200万 | +0.26% |
| 10/23 | 3,095 | 3,115 | 3,085 | 3,105 | +0.81% | 37,100 | 705億4560万 | +0.29% |
| 10/22 | 3,080 | 3,100 | 3,080 | 3,080 | +0.33% | 24,200 | 699億7760万 | -0.71% |
| 10/21 | 3,100 | 3,105 | 3,070 | 3,070 | -0.32% | 31,600 | 697億5040万 | -1.19% |
| 10/20 | 3,075 | 3,095 | 3,070 | 3,080 | +0.82% | 42,800 | 699億7760万 | -1.06% |
| 10/17 | 3,050 | 3,065 | 3,030 | 3,055 | +0.16% | 26,300 | 694億960万 | -2.05% |
| 10/16 | 3,060 | 3,075 | 3,050 | 3,050 | -0.33% | 26,400 | 692億9600万 | -2.4% |
| 10/15 | 3,015 | 3,060 | 3,015 | 3,060 | +2% | 34,700 | 695億2320万 | -2.33% |
| 10/14 | 2,989 | 3,015 | 2,977 | 3,000 | -0.5% | 80,100 | 681億6000万 | -4.43% |
| 10/10 | 3,040 | 3,070 | 3,015 | 3,015 | -1.79% | 44,200 | 685億80万 | -4.19% |
| 10/09 | 3,065 | 3,075 | 3,050 | 3,070 | +0.99% | 39,300 | 697億5040万 | -2.66% |
| 10/08 | 3,080 | 3,100 | 3,040 | 3,040 | -1.14% | 40,500 | 690億6880万 | -3.77% |
| 10/07 | 3,080 | 3,100 | 3,065 | 3,075 | -0.16% | 33,800 | 698億6400万 | -2.81% |
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。
