| 2026 |
| 03/06 | 350 | 360 | 343 | 347 | -1.42% | 146,500 | 20億7936万 | -1.42% |
| 03/05 | 335 | 367 | 335 | 352 | +10% | 425,600 | 21億932万 | +0.86% |
| 03/04 | 334 | 342 | 307 | 320 | -7.51% | 374,200 | 19億1756万 | -7.78% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 70,500株（1.17%）-0.07% |
| 03/04 | （空売り報告）Nomura International plc 140,300株（2.34%）-0.4% |
| 03/03 | 369 | 374 | 345 | 346 | -7.49% | 254,100 | 20億7337万 | 0% |
| 03/03 | （空売り報告）UBS AG 53,800株（0.89%）-0.02% |
| 03/03 | （空売り報告）Nomura International plc 164,300株（2.74%）-0.22% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,700株（0.36%）-0.21%義務消失 |
| 03/02 | 371 | 379 | 360 | 374 | -1.32% | 303,100 | 22億4115万 | +8.72% |
| 03/02 | （空売り報告）JPM Securities Japan Co Ltd. 74,700株（1.24%）+0.09% |
| 03/02 | （空売り報告）UBS AG 54,800株（0.91%）+0.39% |
| 03/02 | （空売り報告）Nomura International plc 177,800株（2.96%）+0.5% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,500株（0.57%）-0.11% |
| 02/27 | 380 | 383 | 368 | 379 | +2.71% | 279,100 | 22億7111万 | +11.14% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 69,300株（1.15%）-0.06% |
| 02/27 | （空売り報告）Nomura International plc 147,800株（2.46%）+0.07% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,200株（0.68%）-0.31% |
| 02/26 | 381 | 381 | 358 | 369 | -3.15% | 358,900 | 22億1119万 | +9.5% |
| 02/26 | （空売り報告）JPM Securities Japan Co Ltd. 72,700株（1.21%）+0.04% |
| 02/26 | （空売り報告）Nomura International plc 143,700株（2.39%）+0.54% |
| 02/25 | 382 | 403 | 363 | 381 | -3.3% | 1,051,300 | 22億8310万 | +14.07% |
| 02/25 | （空売り報告）UBS AG 31,200株（0.52%）-0.36% |
| 02/25 | （空売り報告）Nomura International plc 111,200株（1.85%）-0.27% |
| 02/24 | 350 | 422 | 336 | 394 | +15.2% | 3,370,600 | 23億6100万 | +19.39% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 70,500株（1.17%）+0.65% |
| 02/24 | （空売り報告）UBS AG 53,100株（0.88%）-0.1% |
| 02/24 | （空売り報告）Nomura International plc 127,600株（2.12%）+1.54% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 59,400株（0.99%）+0.21% |
| 02/20 | 378 | 379 | 339 | 342 | -14.07% | 543,400 | 20億4940万 | +4.59% |
| 02/20 | （空売り報告）JPM Securities Japan Co Ltd. 31,300株（0.52%）-0.13% |
| 02/20 | （空売り報告）Nomura International plc 34,800株（0.58%）-0.25% |
| 02/19 | 432 | 432 | 391 | 398 | -9.55% | 534,200 | 23億8497万 | +22.84% |
| 02/19 | （空売り報告）JPM Securities Japan Co Ltd. 39,300株（0.65%）-0.11% |
| 02/19 | （空売り報告）UBS AG 59,100株（0.98%）+0.14% |
| 02/19 | （空売り報告）Nomura International plc 49,900株（0.83%）再IN |
| 02/18 | 399 | 463 | 394 | 440 | +13.99% | 2,140,900 | 26億3665万 | +38.36% |
| 02/17 | 350 | 406 | 347 | 386 | +10.29% | 1,129,600 | 23億1306万 | +24.12% |
| 02/17 | （空売り報告）JPM Securities Japan Co Ltd. 45,700株（0.76%）-0.21% |
| 02/17 | （空売り報告）UBS AG 50,400株（0.84%）-0.18% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,900株（0.78%）+0.18% |
| 02/16 | 333 | 357 | 330 | 350 | +5.42% | 212,400 | 20億9734万 | +14.38% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 58,300株（0.97%）-0.25% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,000株（0.6%）+0.02% |
| 02/13 | 344 | 345 | 325 | 332 | -4.6% | 245,200 | 19億8947万 | +9.57% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 73,400株（1.22%）-0.11% |
| 02/13 | （空売り報告）UBS AG 61,600株（1.02%）+0.05% |
| 02/12 | 352 | 359 | 342 | 348 | +2.05% | 226,600 | 20億8535万 | +16% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 79,900株（1.33%）-0.11% |
| 02/12 | （空売り報告）UBS AG 58,400株（0.97%）+0.1% |
| 02/10 | 340 | 366 | 339 | 341 | -0.87% | 482,900 | 20億4340万 | +14.81% |
| 02/10 | （空売り報告）JPM Securities Japan Co Ltd. 86,700株（1.44%）-0.11% |
| 02/10 | （空売り報告）UBS AG 52,400株（0.87%）-0.08% |
| 02/10 | （空売り報告）Nomura International plc 11,600株（0.19%）-0.86%義務消失 |
| 02/09 | 354 | 359 | 331 | 344 | +1.78% | 493,300 | 20億6138万 | +17.01% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 92,900株（1.55%）-0.07% |
| 02/09 | （空売り報告）UBS AG 57,000株（0.95%）-0.17% |
| 02/09 | （空売り報告）Nomura International plc 63,000株（1.05%）+0.3% |
| 02/06 | 340 | 351 | 319 | 338 | -0.59% | 514,200 | 20億2543万 | +16.55% |
| 02/06 | （空売り報告）JPM Securities Japan Co Ltd. 97,300株（1.62%）+0.29% |
| 02/06 | （空売り報告）UBS AG 67,200株（1.12%）+0.13% |
| 02/05 | 351 | 372 | 328 | 340 | -7.1% | 1,091,900 | 20億3741万 | +18.88% |
| 02/05 | （空売り報告）UBS AG 59,500株（0.99%）-0.39% |
| 02/05 | （空売り報告）Nomura International plc 45,400株（0.75%）-0.14% |
| 02/04 | 323 | 390 | 309 | 366 | +13.66% | 3,250,600 | 21億9321万 | +29.79% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 80,200株（1.33%）-0.09% |
| 02/04 | （空売り報告）UBS AG 82,900株（1.38%）-0.72% |
| 02/04 | （空売り報告）Nomura International plc 53,700株（0.89%）+0.1% |
| 02/03 | 285 | 359 | 277 | 322 | +13.38% | 3,368,000 | 19億2955万 | +16.25% |
| 02/03 | （空売り報告）JPM Securities Japan Co Ltd. 85,100株（1.42%）+0.43% |
| 02/03 | （空売り報告）UBS AG 126,200株（2.1%）+0.61% |
| 02/03 | （空売り報告）Nomura International plc 47,400株（0.79%）+0.22% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 34,900株（0.58%）新規 |
| 02/02 | 280 | 290 | 280 | 284 | -8.68% | 344,800 | 17億184万 | +3.65% |
| 02/02 | （空売り報告）UBS AG 89,700株（1.49%）+0.27% |
| 02/02 | （空売り報告）Nomura International plc 34,400株（0.57%）再IN |
| 01/30 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 01/30 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 01/30 | 311 | 324 | 299 | 311 | +8.36% | 1,227,000 | 18億6363万 | +14.34% |
| 01/30 | （空売り報告）JPM Securities Japan Co Ltd. 59,800株（0.99%）+0.14% |
| 01/30 | （空売り報告）UBS AG 73,400株（1.22%）+0.44% |
| 01/29 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 01/29 | 289 | 289 | 280 | 287 | -1.03% | 96,200 | 17億1981万 | +6.3% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 51,300株（0.85%）-0.14% |
| 01/29 | （空売り報告）UBS AG 47,200株（0.78%）-0.02% |
| 01/28 | 295 | 295 | 282 | 290 | -1.69% | 82,800 | 17億3779万 | +8.21% |
| 01/28 | （空売り報告）UBS AG 48,500株（0.8%）+0.1% |
| 01/27 | 306 | 306 | 290 | 295 | -0.34% | 99,400 | 17億6775万 | +10.9% |
| 01/27 | （空売り報告）UBS AG 42,400株（0.7%）+0.03% |
| 01/26 | 310 | 318 | 293 | 296 | 0% | 417,300 | 17億7375万 | +12.12% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 59,600株（0.99%）+0.17% |
| 01/26 | （空売り報告）UBS AG 40,300株（0.67%）再IN |
| 01/23 | 292 | 298 | 285 | 296 | +3.14% | 106,100 | 17億7375万 | +12.55% |
| 01/22 | 295 | 295 | 287 | 287 | -1.37% | 56,200 | 17億1981万 | +9.96% |
| 01/22 | （空売り報告）UBS AG 29,300株（0.48%）-0.08%義務消失 |
| 01/21 | 282 | 295 | 279 | 291 | +1.39% | 80,300 | 17億4378万 | +11.92% |
| 01/20 | 293 | 298 | 287 | 287 | -3.37% | 93,100 | 17億1981万 | +11.24% |
| 01/20 | （空売り報告）UBS AG 33,800株（0.56%）-0.04% |
| 01/19 | 294 | 308 | 281 | 297 | -1% | 421,500 | 17億7974万 | +15.56% |
| 01/19 | （空売り報告）UBS AG 36,000株（0.6%）再IN |
| 01/16 | 265 | 307 | 264 | 300 | +14.07% | 1,118,300 | 17億9772万 | +17.65% |
| 01/16 | （空売り報告）JPM Securities Japan Co Ltd. 49,200株（0.82%）+0.03% |
| 01/15 | 259 | 265 | 258 | 263 | +0.77% | 60,000 | 15億7600万 | +3.95% |
| 01/15 | （空売り報告）JPM Securities Japan Co Ltd. 47,400株（0.79%）-0.01% |
| 01/14 | 264 | 264 | 259 | 261 | -1.14% | 31,800 | 15億6401万 | +3.16% |
| 01/13 | 271 | 271 | 260 | 264 | -0.75% | 33,100 | 15億8199万 | +4.35% |
| 01/09 | 266 | 272 | 263 | 266 | -1.85% | 73,700 | 15億9397万 | +5.14% |
| 01/08 | 270 | 277 | 264 | 271 | +1.88% | 92,200 | 16億2394万 | +7.54% |
| 01/07 | 275 | 281 | 265 | 266 | -1.48% | 114,400 | 15億9397万 | +5.56% |
| 01/06 | 258 | 273 | 257 | 270 | +5.47% | 150,700 | 16億1794万 | +7.57% |
| 01/05 | 245 | 258 | 244 | 256 | +6.67% | 154,100 | 15億3405万 | +1.99% |
| 2025 |
| 12/30 | 243 | 244 | 240 | 240 | -0.41% | 30,100 | 14億3817万 | -4.38% |
| 12/29 | 242 | 242 | 241 | 241 | -0.41% | 30,400 | 14億4416万 | -3.98% |
| 12/26 | 244 | 244 | 242 | 242 | -0.41% | 41,800 | 14億5016万 | -3.59% |
| 12/25 | 242 | 245 | 242 | 243 | +0.41% | 40,600 | 14億5615万 | -3.57% |
| 12/24 | 244 | 245 | 242 | 242 | -0.82% | 41,300 | 14億5016万 | -3.97% |
| 12/23 | 245 | 247 | 244 | 244 | 0% | 31,900 | 14億6214万 | -3.56% |
| 12/22 | 250 | 250 | 243 | 244 | 0% | 45,100 | 14億6214万 | -3.56% |
| 12/19 | 245 | 247 | 243 | 244 | -0.41% | 62,800 | 14億6214万 | -3.94% |
| 12/18 | 251 | 251 | 243 | 245 | -2.39% | 68,500 | 14億6813万 | -3.54% |
| 12/17 | 256 | 256 | 251 | 251 | -1.18% | 27,900 | 15億409万 | -1.57% |
| 12/16 | 253 | 254 | 253 | 254 | -0.39% | 30,500 | 15億2206万 | -0.39% |
| 12/15 | （5%ルール）細江美則（1.67%）細江正大（5.84%）細江 HD（26.7%） |
| 12/15 | 254 | 256 | 252 | 255 | 0% | 19,500 | 15億2806万 | -0.39% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 48,100株（0.8%）+0.1% |
| 12/12 | （IR情報）16:00 機構改革及び役員の異動に関するお知らせ |
| 12/12 | 255 | 258 | 252 | 255 | +1.19% | 31,100 | 15億2806万 | -0.39% |
| 12/11 | 254 | 258 | 252 | 252 | -0.79% | 31,100 | 15億1008万 | -1.95% |
| 12/10 | 255 | 264 | 252 | 254 | -0.39% | 118,900 | 15億2206万 | -1.17% |
| 12/09 | 255 | 257 | 254 | 255 | -0.39% | 10,600 | 15億2806万 | -1.16% |
| 12/08 | 256 | 257 | 253 | 256 | -0.39% | 23,000 | 15億3405万 | -1.16% |
| 12/05 | 258 | 258 | 255 | 257 | 0% | 11,800 | 15億4004万 | -1.15% |
| 12/04 | 254 | 257 | 252 | 257 | +1.58% | 36,400 | 15億4004万 | -1.53% |
| 12/03 | 258 | 259 | 251 | 253 | -1.94% | 41,100 | 15億1607万 | -3.44% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 42,000株（0.7%）+0.02% |
| 12/02 | 256 | 261 | 256 | 258 | +0.78% | 26,200 | 15億4603万 | -1.9% |
| 12/01 | 258 | 258 | 255 | 256 | -0.78% | 20,700 | 15億3405万 | -3.4% |
| 11/28 | 253 | 258 | 253 | 258 | +1.18% | 16,000 | 15億4603万 | -3.01% |
| 11/27 | 254 | 256 | 253 | 255 | +0.39% | 13,800 | 15億2806万 | -4.49% |
| 11/26 | （IR情報）10:00 代表取締役社長が保有する株式の従業員に対する贈与に関するお知らせ |
| 11/26 | 252 | 254 | 250 | 254 | +0.79% | 15,600 | 15億2206万 | -5.58% |
| 11/25 | 250 | 252 | 250 | 252 | +0.4% | 17,800 | 15億1008万 | -6.67% |
| 11/21 | 250 | 253 | 247 | 251 | +0.4% | 30,600 | 15億409万 | -7.72% |
| 11/20 | 251 | 260 | 248 | 250 | 0% | 155,700 | 14億9810万 | -8.42% |
| 11/19 | 252 | 253 | 250 | 250 | -1.19% | 50,000 | 14億9810万 | -9.09% |
| 11/18 | 258 | 259 | 253 | 253 | -2.69% | 98,600 | 15億1607万 | -8.66% |
| 11/17 | 259 | 261 | 259 | 260 | +0.39% | 25,200 | 15億5802万 | -6.47% |
| 11/17 | （5%ルール）細江 HD（26.7%）細江美則（1.67%）細江正大（7.58%） |
| 11/14 | 260 | 261 | 259 | 259 | -0.77% | 52,700 | 15億5203万 | -7.5% |
| 11/13 | （IR情報）14:00 販売店契約締結に関するお知らせ |
| 11/13 | 260 | 265 | 260 | 261 | +0.38% | 92,500 | 15億6401万 | -7.12% |
| 11/12 | 259 | 261 | 259 | 260 | +0.78% | 58,900 | 15億5802万 | -8.13% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 40,800株（0.68%）-0.03% |
| 11/11 | （IR情報）10:10 株式の立会外分売終了に関するお知らせ |
| 11/11 | 259 | 261 | 257 | 258 | -2.64% | 254,300 | 15億4603万 | -8.83% |
| 11/10 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 11/10 | 262 | 268 | 259 | 265 | +0.38% | 108,700 | 15億8798万 | -6.69% |
| 11/07 | 268 | 268 | 264 | 264 | -2.58% | 60,800 | 15億8199万 | -7.37% |
| 11/06 | 271 | 274 | 270 | 271 | +0.37% | 24,200 | 16億2394万 | -5.24% |
| 11/05 | 277 | 277 | 268 | 270 | -2.53% | 76,800 | 16億1794万 | -5.59% |
| 11/04 | 279 | 282 | 274 | 277 | 0% | 64,600 | 16億5989万 | -3.48% |
| 10/31 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 10/31 | 277 | 301 | 276 | 277 | 0% | 481,300 | 16億5989万 | -3.82% |
| 10/30 | 275 | 279 | 273 | 277 | 0% | 27,300 | 16億5989万 | -3.82% |
| 10/29 | 283 | 283 | 275 | 277 | -1.42% | 67,300 | 16億5989万 | -4.15% |
| 10/28 | 287 | 288 | 280 | 281 | -2.77% | 50,300 | 16億8386万 | -2.77% |
| 10/27 | 287 | 294 | 285 | 289 | -1.37% | 94,200 | 17億3180万 | 0% |
| 10/24 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/24 | 293 | 296 | 285 | 293 | +1.38% | 58,400 | 17億5577万 | +1.38% |
| 10/23 | 288 | 294 | 284 | 289 | +0.35% | 44,300 | 17億3180万 | 0% |
| 10/22 | 292 | 294 | 283 | 288 | -1.03% | 71,200 | 17億2581万 | -0.35% |
| 10/21 | 290 | 293 | 288 | 291 | 0% | 42,300 | 17億4378万 | +0.69% |
| 10/20 | 290 | 292 | 287 | 291 | +1.75% | 36,200 | 17億4378万 | +1.04% |
| 10/17 | 295 | 295 | 286 | 286 | -2.72% | 37,700 | 17億1382万 | -0.69% |
| 10/16 | 295 | 297 | 291 | 294 | -0.34% | 33,400 | 17億6176万 | +2.08% |
| 10/15 | 288 | 303 | 288 | 295 | +2.79% | 114,600 | 17億6775万 | +2.43% |
| 10/14 | 285 | 297 | 279 | 287 | -4.33% | 124,400 | 17億1981万 | 0% |
| 10/10 | 292 | 301 | 286 | 300 | +3.45% | 161,300 | 17億9772万 | +4.53% |
| 10/10 | （空売り報告）Nomura International plc 29,600株（0.49%）-0.09%義務消失 |
| 10/09 | 290 | 303 | 287 | 290 | -1.69% | 193,500 | 17億3779万 | +1.05% |
| 10/08 | 310 | 312 | 285 | 295 | -3.91% | 652,500 | 17億6775万 | +2.79% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 42,800株（0.71%）+0.11% |
| 10/08 | （空売り報告）Nomura International plc 34,800株（0.58%）再IN |
| 10/07 | 274 | 329 | 274 | 307 | +12.87% | 3,352,000 | 18億3966万 | +6.97% |
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。
