| 2026 |
| 03/06 | 823 | 825 | 813 | 816 | +0.25% | 3,900 | 44億8800万 | -0.49% |
| 03/05 | 819 | 827 | 809 | 814 | +2.26% | 10,500 | 44億7700万 | -1.33% |
| 03/04 | 806 | 806 | 789 | 796 | -1.61% | 27,200 | 43億7800万 | -4.33% |
| 03/03 | 830 | 830 | 809 | 809 | -2.29% | 13,400 | 44億4950万 | -3.69% |
| 03/03 | （空売り報告）Nomura International plc 66,200株（1.2%）+0.02% |
| 03/02 | 837 | 841 | 822 | 828 | -1.19% | 22,900 | 45億5400万 | -2.36% |
| 02/27 | 815 | 838 | 815 | 838 | +3.33% | 17,500 | 46億900万 | -1.87% |
| 02/26 | 806 | 820 | 800 | 811 | +0.12% | 9,600 | 44億6050万 | -5.81% |
| 02/25 | 810 | 812 | 800 | 810 | +0.12% | 13,600 | 44億5500万 | -6.68% |
| 02/25 | （空売り報告）Nomura International plc 65,000株（1.18%）-0.02% |
| 02/24 | 807 | 810 | 795 | 809 | +0.25% | 31,900 | 44億4950万 | -7.65% |
| 02/24 | （空売り報告）Nomura International plc 66,100株（1.2%）+0.01% |
| 02/20 | 818 | 818 | 807 | 807 | -1.47% | 10,400 | 44億3850万 | -8.61% |
| 02/19 | 824 | 832 | 809 | 819 | -1.33% | 18,900 | 45億450万 | -8.08% |
| 02/18 | 829 | 834 | 822 | 830 | +0.73% | 18,600 | 45億6500万 | -7.57% |
| 02/17 | 825 | 830 | 821 | 824 | -0.36% | 7,800 | 45億3200万 | -8.85% |
| 02/16 | 822 | 830 | 819 | 827 | +0.24% | 6,200 | 45億4850万 | -9.32% |
| 02/13 | （IR情報）10:00 「銀座に志かわ」上海店舗が３年連続で 『POP Shanghai 100』を受賞 |
| 02/13 | 829 | 829 | 814 | 825 | -0.6% | 14,300 | 45億3750万 | -10.23% |
| 02/12 | 838 | 842 | 830 | 830 | -0.24% | 13,300 | 45億6500万 | -10.37% |
| 02/10 | 830 | 839 | 827 | 832 | +0.24% | 28,300 | 45億7600万 | -10.83% |
| 02/10 | （空売り報告）Nomura International plc 65,900株（1.19%）-0.07% |
| 02/09 | 818 | 833 | 807 | 830 | +1.59% | 21,900 | 45億6500万 | -11.7% |
| 02/06 | 827 | 834 | 803 | 817 | -1.45% | 41,600 | 44億9350万 | -13.73% |
| 02/06 | （空売り報告）Nomura International plc 69,400株（1.26%）-0.23% |
| 02/05 | 820 | 829 | 820 | 829 | +0.36% | 10,000 | 45億5950万 | -13.1% |
| 02/04 | 810 | 826 | 810 | 826 | +1.98% | 27,200 | 45億4300万 | -14.05% |
| 02/03 | 814 | 814 | 805 | 810 | -0.74% | 38,900 | 44億5500万 | -16.24% |
| 02/03 | （空売り報告）Nomura International plc 82,000株（1.49%）-0.01% |
| 02/02 | 821 | 835 | 806 | 816 | -0.61% | 48,900 | 44億8800万 | -16.22% |
| 02/02 | （空売り報告）Nomura International plc 82,500株（1.5%）-0.12% |
| 01/30 | 830 | 833 | 808 | 821 | -1.32% | 75,500 | 45億1550万 | -16.31% |
| 01/29 | 846 | 870 | 830 | 832 | -11.49% | 151,700 | 45億7600万 | -15.79% |
| 01/29 | （空売り報告）Nomura International plc 89,400株（1.62%）-0.3% |
| 01/28 | 980 | 980 | 940 | 940 | -4.47% | 111,300 | 51億7000万 | -5.43% |
| 01/28 | （空売り報告）Nomura International plc 105,800株（1.92%）+0.14% |
| 01/27 | 992 | 993 | 984 | 984 | -1.5% | 60,100 | 54億1200万 | -1.2% |
| 01/27 | （空売り報告）Nomura International plc 98,400株（1.78%）+0.18% |
| 01/26 | （IR情報）13:00 「銀座に志かわ」海外戦略における戦略的パートナーシップ構築のお知らせ |
| 01/26 | 997 | 1,000 | 995 | 999 | +0.2% | 57,200 | 54億9450万 | +0.2% |
| 01/26 | （空売り報告）Nomura International plc 88,300株（1.6%）+0.18% |
| 01/23 | 998 | 1,000 | 996 | 997 | -0.1% | 28,600 | 54億8350万 | 0% |
| 01/23 | （空売り報告）Nomura International plc 78,600株（1.42%）+0.1% |
| 01/22 | 1,013 | 1,018 | 996 | 998 | -0.2% | 40,600 | 54億8900万 | +0.1% |
| 01/22 | （空売り報告）Nomura International plc 73,100株（1.32%）+0.14% |
| 01/21 | 1,000 | 1,000 | 994 | 1,000 | +0.5% | 31,900 | 55億 | +0.3% |
| 01/21 | （空売り報告）Nomura International plc 65,000株（1.18%）+0.12% |
| 01/20 | 996 | 999 | 994 | 995 | +0.1% | 19,500 | 54億7250万 | -0.1% |
| 01/20 | （空売り報告）Nomura International plc 58,700株（1.06%）+0.14% |
| 01/19 | 997 | 999 | 992 | 994 | -0.1% | 21,800 | 54億6700万 | -0.1% |
| 01/16 | 991 | 1,000 | 990 | 995 | 0% | 24,700 | 54億7250万 | +0.1% |
| 01/16 | （空売り報告）Nomura International plc 50,600株（0.92%）+0.09% |
| 01/15 | 991 | 999 | 985 | 995 | +0.3% | 57,000 | 54億7250万 | +0.2% |
| 01/15 | （空売り報告）Nomura International plc 45,800株（0.83%）+0.16% |
| 01/14 | 1,006 | 1,006 | 991 | 992 | -1% | 42,000 | 54億5600万 | -0.1% |
| 01/14 | （空売り報告）Nomura International plc 37,000株（0.67%）+0.15% |
| 01/13 | 1,008 | 1,012 | 992 | 1,002 | -0.1% | 51,000 | 55億1100万 | +1.01% |
| 01/13 | （空売り報告）Nomura International plc 28,800株（0.52%）再IN |
| 01/09 | 1,004 | 1,010 | 1,002 | 1,003 | +0.1% | 18,500 | 55億1650万 | +1.21% |
| 01/08 | 1,002 | 1,010 | 1,001 | 1,002 | +0.1% | 25,300 | 55億1100万 | +1.21% |
| 01/07 | 1,008 | 1,012 | 999 | 1,001 | -0.69% | 55,800 | 55億550万 | +1.21% |
| 01/06 | 1,011 | 1,016 | 1,008 | 1,008 | 0% | 23,800 | 55億4400万 | +2.02% |
| 01/05 | 1,010 | 1,017 | 1,004 | 1,008 | 0% | 50,200 | 55億4400万 | +2.13% |
| 2025 |
| 12/30 | 1,001 | 1,017 | 1,000 | 1,008 | +0.8% | 26,600 | 55億4400万 | +2.34% |
| 12/29 | 993 | 1,016 | 989 | 1,000 | +0.7% | 27,200 | 55億 | +1.73% |
| 12/26 | 993 | 1,000 | 988 | 993 | 0% | 42,000 | 54億6150万 | +1.22% |
| 12/25 | 986 | 993 | 986 | 993 | +0.71% | 5,900 | 54億6150万 | +1.43% |
| 12/24 | 990 | 990 | 985 | 986 | +0.1% | 6,300 | 54億2300万 | +0.92% |
| 12/23 | 989 | 989 | 984 | 985 | +0.1% | 4,600 | 54億1750万 | +0.92% |
| 12/22 | 991 | 991 | 980 | 984 | -0.71% | 14,300 | 54億1200万 | +1.03% |
| 12/19 | 995 | 997 | 990 | 991 | -0.3% | 8,800 | 54億5050万 | +1.85% |
| 12/18 | 995 | 999 | 986 | 994 | +0.1% | 8,000 | 54億6700万 | +2.37% |
| 12/17 | 999 | 1,000 | 990 | 993 | -1% | 5,100 | 54億6150万 | +2.37% |
| 12/16 | 1,008 | 1,008 | 994 | 1,003 | -0.1% | 8,100 | 55億1650万 | +3.62% |
| 12/15 | 998 | 1,010 | 988 | 1,004 | +1.11% | 32,700 | 55億2200万 | +3.93% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | 977 | 993 | 977 | 993 | +1.95% | 13,300 | 54億6150万 | +3.01% |
| 12/11 | 971 | 977 | 970 | 974 | +0.21% | 2,900 | 53億5700万 | +1.25% |
| 12/10 | 975 | 977 | 972 | 972 | -0.31% | 5,800 | 53億4600万 | +1.14% |
| 12/09 | 974 | 976 | 974 | 975 | +0.1% | 2,400 | 53億6250万 | +1.56% |
| 12/08 | 981 | 985 | 972 | 974 | -0.71% | 6,000 | 53億5700万 | +1.56% |
| 12/05 | 980 | 981 | 974 | 981 | +0.1% | 2,900 | 53億9550万 | +2.4% |
| 12/04 | 974 | 980 | 972 | 980 | +0.31% | 2,900 | 53億9000万 | +2.4% |
| 12/03 | 976 | 977 | 972 | 977 | +0.1% | 3,400 | 53億7350万 | +2.2% |
| 12/02 | 973 | 980 | 972 | 976 | +0.31% | 18,100 | 53億6800万 | +2.31% |
| 12/01 | 973 | 977 | 973 | 973 | +0.1% | 1,800 | 53億5150万 | +2.1% |
| 11/28 | 976 | 990 | 971 | 972 | -0.31% | 11,700 | 53億4600万 | +2.21% |
| 11/27 | 967 | 975 | 964 | 975 | +0.83% | 12,600 | 53億6250万 | +2.74% |
| 11/26 | 957 | 967 | 957 | 967 | +1.04% | 7,700 | 53億1850万 | +2.11% |
| 11/25 | 949 | 957 | 949 | 957 | +0.95% | 5,800 | 52億6350万 | +1.16% |
| 11/21 | 948 | 950 | 948 | 948 | -0.21% | 1,700 | 52億1400万 | +0.42% |
| 11/20 | 950 | 956 | 950 | 950 | +0.11% | 1,400 | 52億2500万 | +0.74% |
| 11/19 | 945 | 951 | 945 | 949 | +0.42% | 1,300 | 52億1950万 | +0.74% |
| 11/18 | 955 | 956 | 945 | 945 | -1.05% | 3,800 | 51億9750万 | +0.43% |
| 11/17 | 946 | 955 | 945 | 955 | +0.95% | 4,100 | 52億5250万 | +1.49% |
| 11/14 | 951 | 953 | 945 | 946 | -0.53% | 4,200 | 52億300万 | +0.64% |
| 11/13 | 948 | 951 | 947 | 951 | +0.11% | 4,500 | 52億3050万 | +1.17% |
| 11/12 | 949 | 954 | 945 | 950 | -0.11% | 3,400 | 52億2500万 | +1.17% |
| 11/11 | 954 | 954 | 945 | 951 | -0.31% | 7,700 | 52億3050万 | +1.39% |
| 11/10 | 954 | 960 | 953 | 954 | +0.42% | 3,000 | 52億4700万 | +1.92% |
| 11/07 | 947 | 954 | 947 | 950 | -0.31% | 2,800 | 52億2500万 | +1.6% |
| 11/06 | 949 | 954 | 947 | 953 | +0.63% | 5,200 | 52億4150万 | +2.03% |
| 11/05 | 953 | 953 | 946 | 947 | 0% | 2,900 | 52億850万 | +1.5% |
| 11/04 | 953 | 953 | 946 | 947 | 0% | 3,700 | 52億850万 | +1.5% |
| 10/31 | 953 | 953 | 947 | 947 | -0.63% | 5,100 | 52億850万 | +1.61% |
| 10/30 | 960 | 960 | 949 | 953 | +0.85% | 5,600 | 52億4150万 | +2.36% |
| 10/29 | 955 | 955 | 945 | 945 | -0.94% | 8,200 | 51億9750万 | +1.72% |
| 10/28 | 949 | 958 | 949 | 954 | +0.85% | 6,900 | 52億4700万 | +2.91% |
| 10/27 | 941 | 946 | 941 | 946 | +1.28% | 6,900 | 52億300万 | +2.49% |
| 10/24 | 928 | 934 | 928 | 934 | +0.65% | 7,000 | 51億3700万 | +1.52% |
| 10/23 | 925 | 929 | 924 | 928 | +0.11% | 4,600 | 51億400万 | +1.09% |
| 10/22 | 927 | 928 | 925 | 927 | +0.11% | 5,200 | 50億9850万 | +1.2% |
| 10/21 | 927 | 927 | 923 | 926 | -0.11% | 2,300 | 50億9300万 | +1.42% |
| 10/20 | 925 | 930 | 921 | 927 | +0.76% | 4,400 | 50億9850万 | +1.76% |
| 10/17 | 923 | 931 | 920 | 920 | -1.08% | 5,800 | 50億6000万 | +1.21% |
| 10/16 | 920 | 930 | 920 | 930 | +1.09% | 3,700 | 51億1500万 | +2.42% |
| 10/15 | 924 | 928 | 920 | 920 | -1.08% | 3,600 | 50億6000万 | +1.55% |
| 10/14 | 900 | 930 | 900 | 930 | -0.43% | 11,100 | 51億1500万 | +2.88% |
| 10/10 | 936 | 936 | 929 | 934 | -0.11% | 1,800 | 51億3700万 | +3.55% |
| 10/09 | 936 | 936 | 928 | 935 | +0.11% | 2,700 | 51億4250万 | +4% |
| 10/08 | 929 | 934 | 927 | 934 | +0.54% | 5,900 | 51億3700万 | +4.12% |
| 10/07 | 918 | 929 | 917 | 929 | +1.09% | 5,700 | 51億950万 | +3.91% |
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。
