| 2026 |
| 03/06 | 470 | 475 | 454 | 469 | +1.08% | 44,400 | 52億5641万 | -5.82% |
| 03/05 | 446 | 470 | 446 | 464 | +5.69% | 47,400 | 52億37万 | -7.39% |
| 03/04 | 440 | 448 | 426 | 439 | -2.23% | 71,300 | 49億2018万 | -13.07% |
| 03/03 | 473 | 473 | 446 | 449 | -5.07% | 57,800 | 50億3225万 | -11.96% |
| 03/02 | 476 | 483 | 464 | 473 | -0.63% | 37,200 | 53億124万 | -8.33% |
| 02/27 | 486 | 502 | 476 | 476 | -2.66% | 45,200 | 53億3486万 | -8.46% |
| 02/26 | 475 | 497 | 475 | 489 | +1.88% | 23,500 | 54億8056万 | -6.86% |
| 02/25 | 486 | 491 | 477 | 480 | -0.21% | 30,400 | 53億7969万 | -9.26% |
| 02/24 | 494 | 494 | 476 | 481 | -2.24% | 35,000 | 53億9090万 | -9.76% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,086株（0.5%）再IN |
| 02/20 | 493 | 495 | 483 | 492 | -1.01% | 20,500 | 55億1418万 | -8.55% |
| 02/19 | 504 | 506 | 493 | 497 | -1.19% | 30,400 | 55億7022万 | -8.47% |
| 02/18 | 514 | 514 | 502 | 503 | -2.14% | 19,100 | 56億3747万 | -8.04% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,886株（0.49%）-0.06%義務消失 |
| 02/17 | 512 | 514 | 504 | 514 | +0.39% | 31,500 | 57億6075万 | -6.55% |
| 02/16 | 508 | 516 | 506 | 512 | +0.39% | 35,300 | 57億3834万 | -7.58% |
| 02/13 | 542 | 542 | 510 | 510 | -4.14% | 28,000 | 57億1592万 | -8.44% |
| 02/12 | 540 | 543 | 529 | 532 | -0.19% | 19,900 | 59億6249万 | -5% |
| 02/10 | 517 | 547 | 517 | 533 | +3.29% | 87,300 | 59億7370万 | -5.16% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,886株（0.55%）-0.13% |
| 02/09 | 513 | 536 | 501 | 516 | +2.58% | 96,800 | 57億8317万 | -8.51% |
| 02/06 | 520 | 520 | 503 | 503 | -4.19% | 31,100 | 56億3747万 | -11.13% |
| 02/05 | 523 | 536 | 522 | 525 | +0.38% | 24,700 | 58億8404万 | -7.89% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,486株（0.68%）-0.02% |
| 02/04 | 511 | 528 | 508 | 523 | +0.58% | 32,000 | 58億6162万 | -8.89% |
| 02/03 | 526 | 526 | 515 | 520 | +0.78% | 30,500 | 58億2800万 | -9.88% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,186株（0.7%）+0.02% |
| 02/02 | 535 | 535 | 516 | 516 | -1.71% | 34,100 | 57億8317万 | -11.19% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,986株（0.68%）-0.1% |
| 01/30 | 516 | 529 | 512 | 525 | +2.14% | 55,600 | 58億8404万 | -10.26% |
| 01/29 | 536 | 538 | 510 | 514 | -3.56% | 68,500 | 57億6075万 | -12.59% |
| 01/28 | 555 | 555 | 531 | 533 | -5.16% | 116,300 | 59億7370万 | -10.12% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,986株（0.78%）-0.07% |
| 01/27 | （IR情報）17:00 中期経営計画の策定に関するお知らせ |
| 01/27 | （IR情報）17:00 上場維持基準への適合に向けた計画に基づく進捗状況(改善期間入り) |
| 01/27 | 571 | 573 | 560 | 562 | -2.26% | 28,000 | 62億9872万 | -5.7% |
| 01/26 | 596 | 596 | 567 | 575 | -3.04% | 47,400 | 64億4442万 | -4.01% |
| 01/23 | （5%ルール）カプセルコーポレーション（6.42%）山本卓司（2.14%） |
| 01/23 | 595 | 597 | 586 | 593 | +1.02% | 27,500 | 66億4616万 | -1.17% |
| 01/22 | 583 | 597 | 583 | 587 | +1.03% | 18,700 | 65億7891万 | -1.84% |
| 01/21 | 586 | 588 | 578 | 581 | -1.02% | 27,400 | 65億1167万 | -2.52% |
| 01/20 | 593 | 600 | 585 | 587 | -2.17% | 24,400 | 65億7891万 | -1.18% |
| 01/19 | 602 | 605 | 571 | 600 | 0% | 66,200 | 67億2462万 | +1.35% |
| 01/16 | 615 | 615 | 599 | 600 | -1.8% | 41,900 | 67億2462万 | +1.87% |
| 01/15 | 586 | 614 | 585 | 611 | +3.04% | 36,700 | 68億4790万 | +4.27% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,386株（0.85%）-0.12% |
| 01/14 | 591 | 597 | 590 | 593 | +0.34% | 20,200 | 66億4616万 | +1.72% |
| 01/13 | 610 | 611 | 588 | 591 | -2.31% | 41,800 | 66億2375万 | +1.72% |
| 01/13 | （空売り報告）野村證券 59,974株（0.53%）再IN |
| 01/09 | 598 | 621 | 598 | 605 | +1.51% | 55,900 | 67億8065万 | +4.49% |
| 01/09 | （空売り報告）野村證券 53,374株（0.47%）-0.03%義務消失 |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,786株（0.97%）-0.1% |
| 01/08 | 578 | 599 | 578 | 596 | +3.11% | 37,900 | 66億7978万 | +3.29% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,186株（1.07%）-0.09% |
| 01/07 | 596 | 596 | 577 | 578 | -1.37% | 27,400 | 64億7805万 | +0.52% |
| 01/06 | 567 | 594 | 566 | 586 | +3.17% | 50,800 | 65億6771万 | +2.09% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,486株（1.16%）-0.13% |
| 01/05 | （IR情報）17:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 01/05 | 582 | 591 | 568 | 568 | -3.24% | 53,600 | 63億6597万 | -0.7% |
| 2025 |
| 12/30 | 605 | 605 | 587 | 587 | -2.98% | 48,600 | 65億7891万 | +2.62% |
| 12/29 | 604 | 616 | 599 | 605 | -0.17% | 63,500 | 67億8065万 | +6.33% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,386株（1.29%）-0.1% |
| 12/26 | 614 | 615 | 599 | 606 | -1.3% | 52,500 | 67億9186万 | +6.88% |
| 12/26 | （空売り報告）野村證券 56,174株（0.5%）再IN |
| 12/25 | 614 | 623 | 609 | 614 | +1.15% | 43,100 | 68億8152万 | +8.87% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,686株（1.39%）-0.08% |
| 12/24 | 609 | 619 | 600 | 607 | -1.94% | 36,900 | 68億307万 | +8.2% |
| 12/23 | （5%ルール）カプセルコーポレーション（6.42%）山本卓司（3.17%） |
| 12/23 | 620 | 627 | 603 | 619 | +0.81% | 67,600 | 69億3756万 | +10.93% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,586株（1.47%）-0.09% |
| 12/22 | 635 | 636 | 607 | 614 | -2.54% | 80,500 | 68億7790万 | +10.43% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,586株（1.56%）-0.1% |
| 12/19 | （IR情報）15:30 ストックオプション(新株予約権)の発行に関するお知らせ |
| 12/19 | 617 | 640 | 617 | 630 | +2.11% | 95,700 | 70億5713万 | +13.92% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 186,486株（1.66%）-0.11% |
| 12/18 | （IR情報）15:30 配当金の受領に伴う売上高の計上見込みに関するお知らせ |
| 12/18 | 610 | 625 | 590 | 617 | -0.48% | 119,300 | 69億1151万 | +11.98% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 199,286株（1.77%）-0.11% |
| 12/17 | （IR情報）15:30 2025年10月期通期決算説明会レポート |
| 12/17 | 611 | 623 | 585 | 620 | +2.14% | 219,400 | 69億4511万 | +12.93% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,586株（1.88%）-0.12% |
| 12/16 | 560 | 611 | 543 | 607 | +10.36% | 334,800 | 67億9949万 | +10.97% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 224,486株（2%）-0.13% |
| 12/15 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/15 | （IR情報）15:30 2025年10月期通期決算説明資料 |
| 12/15 | （IR情報）15:30 通期業績予想と実績値との差異に関するお知らせ |
| 12/15 | （IR情報）15:30 (開示事項の経過)営業投資有価証券の売却に伴う損益の計上に関するお知らせ |
| 12/15 | 543 | 564 | 537 | 550 | +2.61% | 153,100 | 61億6099万 | +0.73% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 238,786株（2.13%）-0.16% |
| 12/12 | 533 | 543 | 533 | 536 | +1.52% | 19,500 | 60億416万 | -1.83% |
| 12/11 | 527 | 531 | 521 | 528 | +0.76% | 30,100 | 59億1455万 | -3.3% |
| 12/10 | 521 | 528 | 517 | 524 | -0.38% | 32,900 | 58億6974万 | -4.2% |
| 12/09 | 536 | 536 | 522 | 526 | -2.05% | 55,600 | 58億9214万 | -3.84% |
| 12/08 | 545 | 552 | 535 | 537 | -1.1% | 47,900 | 60億1536万 | -2.19% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 257,622株（2.29%）-0.1% |
| 12/05 | 541 | 548 | 541 | 543 | 0% | 27,200 | 60億8257万 | -1.27% |
| 12/04 | 535 | 545 | 535 | 543 | +1.31% | 17,400 | 60億8257万 | -1.27% |
| 12/03 | 539 | 547 | 536 | 536 | -1.65% | 36,200 | 60億416万 | -2.55% |
| 12/02 | 542 | 552 | 539 | 545 | +1.3% | 40,800 | 61億498万 | -1.45% |
| 12/01 | 563 | 563 | 537 | 538 | -2.71% | 45,100 | 60億2656万 | -2.71% |
| 11/28 | 552 | 562 | 552 | 553 | -0.18% | 16,900 | 61億9459万 | -0.36% |
| 11/27 | 549 | 560 | 541 | 554 | +0.91% | 32,800 | 62億579万 | -0.54% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 268,222株（2.39%）-0.06% |
| 11/26 | 532 | 553 | 532 | 549 | +3.2% | 32,000 | 61億4978万 | -1.61% |
| 11/25 | 550 | 550 | 532 | 532 | -1.85% | 50,300 | 59億5935万 | -4.83% |
| 11/21 | 531 | 545 | 531 | 542 | +0.37% | 18,400 | 60億7137万 | -3.21% |
| 11/20 | 538 | 546 | 535 | 540 | +0.37% | 23,600 | 60億4578万 | -3.57% |
| 11/19 | 539 | 549 | 532 | 538 | -0.55% | 36,800 | 60億2339万 | -4.1% |
| 11/18 | 548 | 550 | 538 | 541 | -1.46% | 28,300 | 60億5698万 | -3.74% |
| 11/17 | 548 | 552 | 541 | 549 | -0.72% | 31,400 | 61億4654万 | -2.49% |
| 11/14 | 568 | 568 | 552 | 553 | -2.64% | 31,700 | 61億9133万 | -1.95% |
| 11/13 | 567 | 577 | 562 | 568 | -0.35% | 34,900 | 63億5927万 | +0.53% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,322株（2.45%）-0.14% |
| 11/12 | 569 | 581 | 562 | 570 | -0.35% | 22,400 | 63億8166万 | +0.88% |
| 11/11 | 578 | 579 | 564 | 572 | -1.04% | 34,300 | 64億405万 | +1.06% |
| 11/11 | （空売り報告）野村證券 51,574株（0.46%）-0.04%義務消失 |
| 11/10 | 558 | 580 | 544 | 578 | +4.52% | 73,900 | 64億7123万 | +1.76% |
| 11/07 | 539 | 554 | 537 | 553 | +1.28% | 26,900 | 61億9133万 | -2.64% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 290,422株（2.59%）-0.02% |
| 11/06 | 537 | 560 | 537 | 546 | +1.87% | 46,300 | 61億1296万 | -4.21% |
| 11/05 | 538 | 541 | 522 | 536 | -0.92% | 42,900 | 60億100万 | -6.46% |
| 11/04 | 556 | 557 | 541 | 541 | -3.05% | 44,200 | 60億5698万 | -6.24% |
| 10/31 | 565 | 565 | 548 | 558 | -1.06% | 39,800 | 62億4731万 | -3.96% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,322株（2.61%）+0.06% |
| 10/30 | 540 | 566 | 537 | 564 | +4.25% | 69,900 | 63億1448万 | -3.42% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 285,622株（2.55%）+0.13% |
| 10/29 | 562 | 564 | 537 | 541 | -3.39% | 108,300 | 60億5698万 | -7.84% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,622株（2.42%）+0.1% |
| 10/28 | 583 | 583 | 560 | 560 | -5.56% | 72,200 | 62億6970万 | -5.25% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 259,822株（2.32%）+0.1% |
| 10/27 | 596 | 608 | 584 | 593 | +4.77% | 157,300 | 66億3916万 | -0.34% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 249,122株（2.22%）+0.13% |
| 10/24 | （IR情報）18:00 営業投資有価証券の売却に伴う売上高の計上見込みに関するお知らせ |
| 10/24 | 586 | 590 | 561 | 566 | -3.41% | 60,200 | 63億3687万 | -5.19% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 234,722株（2.09%）+0.18% |
| 10/23 | 588 | 589 | 573 | 586 | -0.17% | 28,900 | 65億6079万 | -2.5% |
| 10/22 | 599 | 603 | 580 | 587 | -1.01% | 103,000 | 65億7199万 | -3.45% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,822株（1.91%）+0.1% |
| 10/21 | 575 | 594 | 567 | 593 | +2.77% | 62,500 | 66億3899万 | -3.73% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 203,522株（1.81%）+0.09% |
| 10/20 | 553 | 580 | 547 | 577 | +6.26% | 93,700 | 64億5986万 | -7.38% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,622株（1.72%）+0.05% |
| 10/17 | 548 | 554 | 540 | 543 | -2.34% | 34,300 | 60億7921万 | -14.08% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 187,722株（1.67%）+0.09% |
| 10/16 | 559 | 559 | 545 | 556 | -0.89% | 45,600 | 62億2475万 | -13.4% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,622株（1.58%）+0.12% |
| 10/15 | 550 | 565 | 550 | 561 | +2.19% | 36,600 | 62億8073万 | -13.82% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,822株（1.46%）+0.09% |
| 10/14 | 550 | 556 | 535 | 549 | -2.83% | 91,300 | 61億4638万 | -16.82% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,822株（1.37%）+0.08% |
| 10/10 | 571 | 572 | 561 | 565 | -2.08% | 54,300 | 63億2551万 | -15.55% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,622株（1.29%）+0.14% |
| 10/09 | 573 | 581 | 570 | 577 | +0.7% | 53,700 | 64億5986万 | -14.9% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 53,537株（0.47%）-0.11%義務消失 |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,122株（1.15%）+0.14% |
| 10/08 | 584 | 590 | 573 | 573 | -3.05% | 49,400 | 64億1507万 | -16.47% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,722株（1.01%）+0.02% |
| 10/07 | 591 | 594 | 577 | 591 | -0.84% | 80,600 | 66億1659万 | -14.6% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 66,037株（0.58%）-0.11% |
| 10/06 | （空売り報告）野村證券 56,574株（0.5%）再IN |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 77,937株（0.69%）-0.02% |
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。
