| 2026 |
| 03/06 | 1,628 | 1,822 | 1,606 | 1,802 | +12% | 192,800 | 104億6241万 | -15% |
| 03/05 | 1,620 | 1,642 | 1,578 | 1,609 | +6.42% | 90,100 | 93億4185万 | -25.41% |
| 03/04 | 1,588 | 1,593 | 1,490 | 1,512 | -6.44% | 90,100 | 87億7867万 | -31.27% |
| 03/03 | 1,741 | 1,741 | 1,592 | 1,616 | -7.02% | 129,500 | 93億8249万 | -28.11% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 37,000株（0.63%）再IN |
| 03/02 | 1,695 | 1,762 | 1,633 | 1,738 | +0.75% | 96,400 | 100億9082万 | -24.3% |
| 02/27 | 1,695 | 1,728 | 1,628 | 1,725 | +4.04% | 93,400 | 100億1535万 | -26.19% |
| 02/26 | 1,581 | 1,658 | 1,566 | 1,658 | +7.31% | 92,500 | 96億2634万 | -30.42% |
| 02/25 | 1,543 | 1,560 | 1,450 | 1,545 | +2.79% | 106,100 | 89億7027万 | -36.63% |
| 02/24 | （5%ルール）ウィル・フィールド・キャピタル・ピーティーイー・…（5.01%）志野文哉（1.09%） |
| 02/24 | 1,639 | 1,639 | 1,422 | 1,503 | -8.3% | 295,000 | 87億2641万 | -39.9% |
| 02/20 | 1,681 | 1,701 | 1,623 | 1,639 | -4.76% | 106,100 | 95億1603万 | -35.62% |
| 02/19 | 1,830 | 1,830 | 1,721 | 1,721 | -6.52% | 107,400 | 99億9212万 | -33.45% |
| 02/18 | 1,851 | 1,889 | 1,798 | 1,841 | 0% | 105,600 | 106億8884万 | -29.79% |
| 02/17 | 1,984 | 1,985 | 1,762 | 1,841 | -9.49% | 289,000 | 106億8884万 | -30.58% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,692株（0.23%）-0.27%義務消失 |
| 02/16 | 2,246 | 2,246 | 2,034 | 2,034 | -19.73% | 194,900 | 118億940万 | -24.25% |
| 02/13 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,642 | 2,674 | 2,513 | 2,534 | -5.24% | 63,900 | 147億1240万 | -6.53% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,192株（0.5%）再IN |
| 02/12 | 2,715 | 2,715 | 2,645 | 2,674 | +0.34% | 33,900 | 155億2524万 | -1.58% |
| 02/10 | 2,648 | 2,707 | 2,648 | 2,665 | -0.04% | 21,500 | 154億7299万 | -1.91% |
| 02/09 | 2,654 | 2,684 | 2,616 | 2,666 | +2.15% | 29,100 | 154億7879万 | -1.99% |
| 02/06 | 2,693 | 2,693 | 2,610 | 2,610 | -3.08% | 20,300 | 151億5366万 | -4.33% |
| 02/05 | 2,717 | 2,755 | 2,661 | 2,693 | -0.37% | 13,700 | 156億3555万 | -1.64% |
| 02/04 | 2,658 | 2,718 | 2,595 | 2,703 | +0.3% | 43,800 | 156億9361万 | -1.57% |
| 02/03 | 2,704 | 2,738 | 2,685 | 2,695 | -0.33% | 6,400 | 156億4717万 | -2.21% |
| 02/02 | 2,623 | 2,780 | 2,607 | 2,704 | +3.21% | 39,900 | 156億9942万 | -2.14% |
| 01/30 | 2,653 | 2,670 | 2,610 | 2,620 | -1.24% | 13,300 | 152億1172万 | -5.52% |
| 01/29 | 2,734 | 2,734 | 2,605 | 2,653 | -2.53% | 18,000 | 154億331万 | -4.64% |
| 01/28 | 2,700 | 2,725 | 2,615 | 2,722 | +0.81% | 35,800 | 158億393万 | -2.54% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 25,692株（0.44%）-0.07%義務消失 |
| 01/27 | 2,721 | 2,769 | 2,690 | 2,700 | +0.37% | 13,600 | 156億7620万 | -3.57% |
| 01/26 | 2,813 | 2,813 | 2,689 | 2,690 | -4.78% | 30,000 | 156億1814万 | -4.24% |
| 01/23 | 2,770 | 2,828 | 2,748 | 2,825 | +1.99% | 21,600 | 164億195万 | +0.07% |
| 01/22 | 2,871 | 2,898 | 2,702 | 2,770 | -3.52% | 62,700 | 160億8262万 | -2.15% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,892株（0.51%）再IN |
| 01/21 | 2,913 | 2,952 | 2,835 | 2,871 | -4.93% | 49,700 | 166億6902万 | +1.13% |
| 01/20 | 2,925 | 3,105 | 2,780 | 3,020 | -3.67% | 166,900 | 175億3412万 | +6.15% |
| 01/19 | 2,732 | 3,135 | 2,633 | 3,135 | +19.11% | 189,400 | 182億181万 | +10% |
| 01/19 | （IR情報）8:50 中小企業向けAIエージェント・パッケージの12月受注実績を公開 |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 19,392株（0.33%）-0.17%義務消失 |
| 01/16 | 2,652 | 2,654 | 2,577 | 2,632 | +0.08% | 37,600 | 152億8139万 | -7.62% |
| 01/15 | 2,590 | 2,655 | 2,590 | 2,630 | +0.19% | 17,900 | 152億6978万 | -8.33% |
| 01/14 | 2,576 | 2,635 | 2,555 | 2,625 | +1.31% | 20,900 | 152億4075万 | -9.2% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,592株（0.5%）再IN |
| 01/13 | 2,708 | 2,708 | 2,582 | 2,591 | -2.52% | 24,700 | 150億4334万 | -11.18% |
| 01/09 | 2,693 | 2,719 | 2,639 | 2,658 | -0.86% | 33,800 | 154億3234万 | -9.9% |
| 01/08 | 2,699 | 2,699 | 2,615 | 2,681 | -0.26% | 22,700 | 155億6588万 | -10.06% |
| 01/07 | 2,595 | 2,688 | 2,525 | 2,688 | +0.64% | 58,100 | 156億652万 | -10.49% |
| 01/06 | 2,743 | 2,823 | 2,671 | 2,671 | -3.15% | 33,700 | 155億782万 | -11.82% |
| 01/05 | 2,851 | 2,885 | 2,740 | 2,758 | -3.53% | 45,900 | 160億1294万 | -9.78% |
| 2025 |
| 12/30 | 2,852 | 2,883 | 2,828 | 2,859 | +0.21% | 10,100 | 165億9935万 | -6.93% |
| 12/29 | 2,897 | 2,913 | 2,852 | 2,853 | -1.79% | 18,600 | 165億6451万 | -7.31% |
| 12/26 | 2,933 | 2,936 | 2,879 | 2,905 | -0.95% | 24,100 | 168億6643万 | -5.8% |
| 12/25 | 2,920 | 2,950 | 2,876 | 2,933 | +1.98% | 25,600 | 170億2899万 | -4.87% |
| 12/24 | 2,948 | 2,948 | 2,876 | 2,876 | -2.44% | 9,600 | 166億9805万 | -6.56% |
| 12/23 | 2,851 | 2,948 | 2,851 | 2,948 | +3.19% | 12,300 | 171億1608万 | -4.29% |
| 12/22 | 2,943 | 2,957 | 2,857 | 2,857 | -2.56% | 14,600 | 165億8774万 | -7.36% |
| 12/19 | 2,880 | 2,966 | 2,880 | 2,932 | +1.81% | 10,600 | 170億2319万 | -4.68% |
| 12/18 | 2,900 | 2,911 | 2,835 | 2,880 | -1.94% | 31,700 | 167億2128万 | -6.19% |
| 12/17 | 3,040 | 3,040 | 2,934 | 2,937 | -3.07% | 20,200 | 170億5222万 | -4.43% |
| 12/16 | 3,025 | 3,030 | 2,972 | 3,030 | +0.17% | 13,900 | 175億9218万 | -1.37% |
| 12/15 | 2,970 | 3,025 | 2,970 | 3,025 | +1.61% | 18,500 | 175億6315万 | -1.43% |
| 12/12 | 3,000 | 3,010 | 2,909 | 2,977 | -1.26% | 47,800 | 172億8446万 | -2.71% |
| 12/11 | 3,175 | 3,175 | 3,015 | 3,015 | -4.29% | 46,300 | 175億509万 | -1.37% |
| 12/10 | 3,110 | 3,165 | 3,065 | 3,150 | +1.12% | 29,600 | 182億8890万 | +3.28% |
| 12/09 | 3,180 | 3,190 | 3,115 | 3,115 | -0.48% | 19,900 | 180億8569万 | +2.53% |
| 12/08 | 3,160 | 3,185 | 3,110 | 3,130 | -1.73% | 34,000 | 181億7278万 | +3.85% |
| 12/05 | 3,280 | 3,310 | 3,170 | 3,185 | -2.6% | 35,000 | 184億9211万 | +6.52% |
| 12/04 | 3,425 | 3,425 | 3,260 | 3,270 | -4.53% | 51,200 | 189億8562万 | +10.55% |
| 12/03 | 3,450 | 3,450 | 3,370 | 3,425 | -0.15% | 30,100 | 198億8555万 | +16.89% |
| 12/02 | 3,300 | 3,470 | 3,280 | 3,430 | +6.03% | 69,200 | 199億1458万 | +18.28% |
| 12/01 | 3,315 | 3,330 | 3,215 | 3,235 | -2.85% | 24,800 | 187億8241万 | +12.72% |
| 11/28 | 3,340 | 3,380 | 3,295 | 3,330 | -1.19% | 42,300 | 193億3398万 | +16.97% |
| 11/27 | 3,275 | 3,385 | 3,185 | 3,370 | +7.5% | 79,300 | 195億6622万 | +19.5% |
| 11/26 | 3,030 | 3,140 | 2,990 | 3,135 | +4.5% | 41,900 | 182億181万 | +12.29% |
| 11/25 | 3,080 | 3,100 | 2,958 | 3,000 | -0.5% | 31,200 | 174億1800万 | +8.11% |
| 11/25 | （空売り報告）個人 27,800株（0.47%）-0.08%義務消失 |
| 11/21 | 2,820 | 3,080 | 2,820 | 3,015 | +5.05% | 53,700 | 175億509万 | +9.24% |
| 11/21 | （空売り報告）個人 32,400株（0.55%）-0.14% |
| 11/20 | 2,871 | 2,948 | 2,845 | 2,870 | +1.74% | 13,300 | 166億6322万 | +4.55% |
| 11/19 | 2,902 | 2,971 | 2,810 | 2,821 | -3.42% | 28,100 | 163億7872万 | +2.96% |
| 11/18 | 3,030 | 3,030 | 2,887 | 2,921 | -3.91% | 42,400 | 169億5932万 | +6.72% |
| 11/17 | 2,968 | 3,055 | 2,874 | 3,040 | +13.94% | 84,100 | 176億5024万 | +11.6% |
| 11/14 | （IR情報）15:50 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 2,750 | 2,750 | 2,642 | 2,668 | -4.2% | 41,800 | 154億9040万 | -1.55% |
| 11/14 | （空売り報告）個人 40,200株（0.69%）-0.02% |
| 11/13 | 2,950 | 2,950 | 2,775 | 2,785 | -5.37% | 45,000 | 161億6971万 | +2.69% |
| 11/12 | 2,934 | 3,000 | 2,915 | 2,943 | +1% | 21,000 | 170億8705万 | +8.6% |
| 11/11 | 3,005 | 3,040 | 2,909 | 2,914 | -1.59% | 40,600 | 169億1868万 | +7.73% |
| 11/11 | （IR情報）8:50 ライトアップ、全国のAI商流を再構築 |
| 11/10 | 2,850 | 2,987 | 2,850 | 2,961 | +5.75% | 44,100 | 171億9156万 | +9.91% |
| 11/07 | 2,868 | 2,868 | 2,795 | 2,800 | -3.41% | 22,200 | 162億5680万 | +4.56% |
| 11/06 | 2,891 | 2,900 | 2,826 | 2,899 | +2.04% | 36,100 | 168億3159万 | +8.58% |
| 11/05 | 2,840 | 2,860 | 2,730 | 2,841 | 0% | 44,600 | 164億9484万 | +6.76% |
| 11/04 | 2,712 | 2,914 | 2,695 | 2,841 | +13.1% | 114,500 | 164億9484万 | +6.97% |
| 10/31 | 2,503 | 2,549 | 2,501 | 2,512 | -0.91% | 6,900 | 145億8467万 | -5.28% |
| 10/30 | 2,400 | 2,535 | 2,388 | 2,535 | +5.62% | 18,500 | 147億1821万 | -4.77% |
| 10/29 | 2,615 | 2,615 | 2,400 | 2,400 | -6.43% | 34,700 | 139億3440万 | -10.18% |
| 10/28 | 2,678 | 2,706 | 2,555 | 2,565 | -4.22% | 20,500 | 148億9239万 | -4.65% |
| 10/27 | 2,692 | 2,736 | 2,670 | 2,678 | 0% | 9,500 | 155億4846万 | -0.89% |
| 10/24 | 2,682 | 2,689 | 2,649 | 2,678 | +0.79% | 4,400 | 155億4846万 | -0.89% |
| 10/23 | 2,694 | 2,695 | 2,657 | 2,657 | +0.08% | 1,400 | 154億2654万 | -1.59% |
| 10/22 | 2,642 | 2,672 | 2,633 | 2,655 | -0.19% | 9,600 | 154億1493万 | -1.78% |
| 10/21 | 2,720 | 2,765 | 2,660 | 2,660 | -2.21% | 9,500 | 154億4396万 | -1.59% |
| 10/20 | 2,665 | 2,771 | 2,629 | 2,720 | +4.02% | 13,000 | 157億9232万 | +0.55% |
| 10/17 | 2,646 | 2,691 | 2,590 | 2,615 | -1.17% | 11,200 | 151億8269万 | -3.11% |
| 10/16 | 2,745 | 2,746 | 2,646 | 2,646 | -3.61% | 19,000 | 153億6267万 | -1.85% |
| 10/15 | 2,720 | 2,795 | 2,669 | 2,745 | -0.07% | 26,800 | 159億3747万 | +1.97% |
| 10/14 | 2,542 | 2,768 | 2,542 | 2,747 | +5.98% | 55,200 | 159億4908万 | +2.42% |
| 10/14 | （IR情報）8:50 中小企業向けAI エージェント・パッケージの9月受注実績を公開 |
| 10/10 | 2,672 | 2,682 | 2,592 | 2,592 | -4.11% | 15,100 | 150億4915万 | -3.07% |
| 10/09 | 2,711 | 2,749 | 2,703 | 2,703 | -0.55% | 8,800 | 156億9361万 | +1.31% |
| 10/08 | 2,755 | 2,773 | 2,712 | 2,718 | -0.48% | 7,500 | 157億8070万 | +2.22% |
| 10/07 | 2,761 | 2,777 | 2,712 | 2,731 | -2.85% | 14,900 | 158億5618万 | +2.98% |
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。
