| 2026 |
| 03/06 | 1,810 | 1,892 | 1,790 | 1,892 | +4.47% | 88,600 | 289億7265万 | -1.97% |
| 03/05 | 1,775 | 1,830 | 1,774 | 1,811 | +3.6% | 70,000 | 277億3227万 | -6.7% |
| 03/04 | 1,750 | 1,780 | 1,716 | 1,748 | -0.74% | 161,900 | 267億6754万 | -10.68% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,687株（0.87%）-0.09% |
| 03/03 | 1,845 | 1,845 | 1,761 | 1,761 | -4.96% | 142,000 | 269億6661万 | -10.79% |
| 03/03 | （空売り報告）Nomura International plc 75,089株（0.49%）-0.06%義務消失 |
| 03/02 | 1,855 | 1,874 | 1,825 | 1,853 | -2.22% | 82,800 | 283億7543万 | -7.16% |
| 02/27 | 1,882 | 1,911 | 1,861 | 1,895 | +0.74% | 83,400 | 290億1858万 | -5.63% |
| 02/26 | （5%ルール）三浦陽平（22.61%）JPM（39.18%） |
| 02/26 | 1,813 | 1,897 | 1,812 | 1,881 | +4.21% | 116,000 | 288億420万 | -6.93% |
| 02/26 | （空売り報告）Nomura International plc 84,806株（0.55%）-0.14% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,687株（0.96%）-0.08% |
| 02/25 | 1,781 | 1,826 | 1,778 | 1,805 | -0.72% | 77,300 | 276億4039万 | -11.43% |
| 02/25 | （空売り報告）Nomura International plc 106,971株（0.69%）-0.1% |
| 02/24 | 1,850 | 1,850 | 1,798 | 1,818 | -2.1% | 109,800 | 278億3947万 | -11.75% |
| 02/20 | 1,865 | 1,868 | 1,844 | 1,857 | -1.22% | 42,100 | 284億3668万 | -10.64% |
| 02/19 | 1,906 | 1,906 | 1,870 | 1,880 | +0.48% | 44,700 | 287億8889万 | -10.65% |
| 02/18 | 1,866 | 1,880 | 1,841 | 1,871 | -1.27% | 70,700 | 286億5107万 | -13.3% |
| 02/17 | 1,885 | 1,898 | 1,851 | 1,895 | +0.53% | 65,200 | 290億1858万 | -14.29% |
| 02/16 | 1,855 | 1,898 | 1,826 | 1,885 | +2.78% | 108,300 | 288億6545万 | -16.7% |
| 02/13 | 1,900 | 1,909 | 1,828 | 1,834 | -4.53% | 157,100 | 280億8448万 | -20.74% |
| 02/13 | （空売り報告）Nomura International plc 121,395株（0.79%）-0.06% |
| 02/12 | 2,004 | 2,013 | 1,920 | 1,921 | -6.11% | 172,000 | 294億1673万 | -18.77% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 160,187株（1.04%）-0.09% |
| 02/10 | 2,045 | 2,060 | 2,030 | 2,046 | +0.64% | 70,200 | 313億3088万 | -15.21% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,287株（1.13%）-0.12% |
| 02/09 | 2,010 | 2,037 | 1,991 | 2,033 | +0.79% | 82,900 | 311億3181万 | -17.16% |
| 02/06 | 2,045 | 2,045 | 2,004 | 2,017 | -2.37% | 69,400 | 308億8680万 | -19.29% |
| 02/05 | 2,063 | 2,088 | 2,015 | 2,066 | +2.23% | 114,600 | 316億3715万 | -18.82% |
| 02/05 | （空売り報告）Nomura International plc 131,560株（0.85%）-0.11% |
| 02/04 | 2,095 | 2,111 | 2,020 | 2,021 | -4.67% | 198,600 | 309億4805万 | -21.82% |
| 02/04 | （空売り報告）Nomura International plc 147,465株（0.96%）-0.07% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,887株（1.25%）-0.09% |
| 02/03 | 2,120 | 2,153 | 2,096 | 2,120 | +1.78% | 56,900 | 324億6406万 | -19.3% |
| 02/02 | 2,102 | 2,124 | 2,070 | 2,083 | -1.93% | 151,100 | 318億9747万 | -21.69% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,387株（1.34%）-0.1% |
| 01/30 | 2,103 | 2,140 | 2,100 | 2,124 | -0.65% | 94,700 | 325億2532万 | -21.16% |
| 01/30 | （空売り報告）Nomura International plc 157,829株（1.03%）-0.08% |
| 01/29 | 2,145 | 2,145 | 2,101 | 2,138 | -1.25% | 139,700 | 327億3970万 | -21.54% |
| 01/29 | （空売り報告）Nomura International plc 170,788株（1.11%）+0.09% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,787株（1.44%）-0.13% |
| 01/28 | 2,208 | 2,208 | 2,165 | 2,165 | -1.77% | 89,800 | 331億5316万 | -21.36% |
| 01/27 | 2,186 | 2,230 | 2,164 | 2,204 | +0.82% | 98,100 | 337億5038万 | -20.66% |
| 01/27 | （空売り報告）Nomura International plc 157,055株（1.02%）+0.04% |
| 01/26 | 2,270 | 2,274 | 2,185 | 2,186 | -4.96% | 147,200 | 334億7474万 | -21.93% |
| 01/26 | （空売り報告）Nomura International plc 151,133株（0.98%）+0.16% |
| 01/23 | 2,213 | 2,319 | 2,213 | 2,300 | +6.33% | 219,500 | 352億2045万 | -18.61% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,687株（1.57%）-0.06% |
| 01/22 | （IR情報）15:30 業績動向に関する補足説明について |
| 01/22 | 2,223 | 2,224 | 2,160 | 2,163 | -2.66% | 215,800 | 331億2253万 | -24.08% |
| 01/22 | （空売り報告）Nomura International plc 126,578株（0.82%）+0.04% |
| 01/21 | 2,257 | 2,257 | 2,207 | 2,222 | -2.88% | 250,400 | 340億2601万 | -22.74% |
| 01/21 | （空売り報告）Nomura International plc 119,723株（0.78%）+0.16% |
| 01/20 | 2,342 | 2,351 | 2,278 | 2,288 | -3.01% | 262,200 | 350億3669万 | -21.05% |
| 01/20 | （空売り報告）Nomura International plc 95,633株（0.62%）再IN |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,187株（1.63%）+0.19% |
| 01/19 | 2,280 | 2,378 | 2,270 | 2,359 | +4.33% | 462,300 | 361億2393万 | -19.27% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,587株（1.44%）+0.11% |
| 01/16 | 2,519 | 2,519 | 2,246 | 2,261 | -10.28% | 835,300 | 346億2323万 | -23.23% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,787株（1.33%）+0.17% |
| 01/15 | 2,590 | 2,600 | 2,520 | 2,520 | -21.74% | 405,100 | 385億8936万 | -15.21% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明資料 |
| 01/14 | 3,230 | 3,255 | 3,160 | 3,220 | +0.31% | 87,000 | 493億863万 | +7.76% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,087株（1.16%）+0.16% |
| 01/13 | 3,195 | 3,250 | 3,175 | 3,210 | +0.78% | 95,900 | 491億5550万 | +7.79% |
| 01/09 | 3,165 | 3,185 | 3,135 | 3,185 | +0.79% | 34,200 | 487億7266万 | +7.38% |
| 01/08 | 3,125 | 3,190 | 3,110 | 3,160 | +1.61% | 30,500 | 483億8983万 | +6.87% |
| 01/07 | 3,140 | 3,160 | 3,075 | 3,110 | -0.64% | 47,500 | 476億2417万 | +5.32% |
| 01/06 | 3,120 | 3,195 | 3,095 | 3,130 | +2.29% | 53,800 | 479億3044万 | +6.07% |
| 01/05 | 3,160 | 3,160 | 2,948 | 3,060 | -3.16% | 102,900 | 468億5851万 | +3.73% |
| 2025 |
| 12/30 | 3,170 | 3,180 | 3,105 | 3,160 | -0.16% | 75,900 | 483億8983万 | +7.12% |
| 12/29 | 3,090 | 3,170 | 3,060 | 3,165 | +2.76% | 64,600 | 484億6640万 | +7.54% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 154,087株（1%）+0.09% |
| 12/26 | 3,110 | 3,110 | 2,973 | 3,080 | +0.33% | 61,200 | 471億6477万 | +4.87% |
| 12/25 | 2,977 | 3,115 | 2,937 | 3,070 | +4.42% | 79,600 | 470億1164万 | +4.85% |
| 12/24 | 2,912 | 2,959 | 2,879 | 2,940 | -0.03% | 38,700 | 450億2092万 | +0.68% |
| 12/23 | 2,925 | 2,953 | 2,894 | 2,941 | +1.62% | 29,400 | 450億3623万 | +0.82% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,287株（0.91%）+0.11% |
| 12/22 | 2,820 | 2,913 | 2,795 | 2,894 | +2.62% | 61,900 | 443億1651万 | -0.69% |
| 12/19 | 2,778 | 2,844 | 2,778 | 2,820 | +1.08% | 15,600 | 431億8333万 | -3.13% |
| 12/18 | 2,753 | 2,816 | 2,734 | 2,790 | +1.05% | 27,000 | 427億2393万 | -4.19% |
| 12/17 | 2,879 | 2,885 | 2,749 | 2,761 | -2.4% | 35,700 | 422億7985万 | -5.22% |
| 12/16 | 2,852 | 2,868 | 2,807 | 2,829 | -1.94% | 33,800 | 433億2115万 | -2.85% |
| 12/15 | 2,820 | 2,921 | 2,816 | 2,885 | +1.48% | 25,600 | 441億7869万 | -0.79% |
| 12/12 | 2,811 | 2,870 | 2,790 | 2,843 | +2.67% | 40,000 | 435億3554万 | -2.07% |
| 12/11 | 2,889 | 2,900 | 2,753 | 2,769 | -4.22% | 56,000 | 424億236万 | -4.45% |
| 12/10 | 2,921 | 2,932 | 2,869 | 2,891 | -1.03% | 25,600 | 442億7057万 | -0.28% |
| 12/09 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2025年11月28日) |
| 12/09 | 2,960 | 2,974 | 2,919 | 2,921 | -1.22% | 17,700 | 447億2997万 | +0.97% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,187株（0.8%）+0.1% |
| 12/08 | 2,915 | 2,957 | 2,900 | 2,957 | +1.44% | 18,600 | 452億8125万 | +2.18% |
| 12/05 | 2,986 | 2,999 | 2,893 | 2,915 | -1.45% | 22,600 | 446億3809万 | +0.69% |
| 12/04 | 2,925 | 2,997 | 2,923 | 2,958 | +1.09% | 22,800 | 452億9656万 | +2% |
| 12/03 | 2,977 | 2,978 | 2,924 | 2,926 | -0.81% | 14,500 | 448億654万 | +0.72% |
| 12/02 | 3,000 | 3,040 | 2,950 | 2,950 | -3.44% | 57,200 | 451億7405万 | +1.48% |
| 12/01 | 3,100 | 3,120 | 3,030 | 3,055 | -0.33% | 32,700 | 467億8194万 | +5.06% |
| 11/28 | （IR情報）12:00 事業計画及び成長可能性に関する事項 |
| 11/28 | （IR情報）12:00 支配株主等に関する事項について |
| 11/28 | 3,125 | 3,125 | 3,060 | 3,065 | -1.61% | 22,300 | 469億3508万 | +5.51% |
| 11/27 | 3,055 | 3,120 | 3,015 | 3,115 | +2.47% | 55,800 | 477億74万 | +7.16% |
| 11/26 | 3,005 | 3,050 | 2,986 | 3,040 | +1.16% | 36,700 | 465億5224万 | +4.83% |
| 11/25 | 3,030 | 3,060 | 2,974 | 3,005 | -0.17% | 60,300 | 460億1628万 | +3.66% |
| 11/21 | 2,811 | 3,010 | 2,800 | 3,010 | +5.47% | 86,700 | 460億9285万 | +3.97% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,487株（0.7%）+0.08% |
| 11/20 | 2,890 | 2,935 | 2,854 | 2,854 | -0.31% | 32,900 | 437億398万 | -1.48% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,387株（0.62%）+0.11% |
| 11/19 | 2,830 | 2,918 | 2,793 | 2,863 | -0.31% | 51,700 | 438億4180万 | -1.55% |
| 11/18 | 2,868 | 2,925 | 2,837 | 2,872 | +0.14% | 49,700 | 439億7962万 | -1.58% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,987株（0.51%）再IN |
| 11/17 | 2,833 | 2,868 | 2,792 | 2,868 | +1.59% | 49,200 | 439億1837万 | -1.54% |
| 11/14 | 2,844 | 2,852 | 2,800 | 2,823 | -0.74% | 24,200 | 432億2927万 | -3.02% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,587株（0.49%）-0.01%義務消失 |
| 11/13 | 2,818 | 2,875 | 2,809 | 2,844 | +1.03% | 43,900 | 435億5085万 | -2.2% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,187株（0.5%）再IN |
| 11/12 | 2,772 | 2,836 | 2,750 | 2,815 | +3.42% | 42,700 | 431億677万 | -2.96% |
| 11/11 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2025年11月28日) |
| 11/11 | 2,741 | 2,765 | 2,706 | 2,722 | -0.69% | 29,800 | 416億8263万 | -6.01% |
| 11/10 | 2,716 | 2,752 | 2,707 | 2,741 | -0.4% | 46,600 | 419億7359万 | -5.35% |
| 11/07 | 2,682 | 2,770 | 2,681 | 2,752 | +0.99% | 44,900 | 421億4203万 | -4.84% |
| 11/06 | 2,803 | 2,820 | 2,714 | 2,725 | -2.4% | 59,100 | 417億2857万 | -5.74% |
| 11/05 | 2,732 | 2,800 | 2,680 | 2,792 | +2.01% | 89,600 | 427億5456万 | -3.52% |
| 11/04 | 2,830 | 2,864 | 2,702 | 2,737 | -7.28% | 199,900 | 419億1233万 | -5.39% |
| 10/31 | 2,942 | 3,025 | 2,935 | 2,952 | -1.01% | 35,600 | 452億468万 | +2.15% |
| 10/30 | 2,984 | 3,000 | 2,884 | 2,982 | -1.75% | 87,700 | 456億6408万 | +3.61% |
| 10/29 | 3,130 | 3,130 | 3,005 | 3,035 | -1.3% | 77,900 | 464億7568万 | +5.9% |
| 10/28 | 3,115 | 3,135 | 3,050 | 3,075 | +2.81% | 76,500 | 470億8821万 | +7.74% |
| 10/27 | 3,020 | 3,020 | 2,938 | 2,991 | +0.81% | 50,300 | 458億190万 | +5.28% |
| 10/24 | 2,982 | 2,998 | 2,932 | 2,967 | -0.5% | 65,000 | 454億3438万 | +4.77% |
| 10/23 | 3,080 | 3,080 | 2,981 | 2,982 | -4.27% | 61,400 | 456億6408万 | +5.67% |
| 10/22 | 2,975 | 3,115 | 2,975 | 3,115 | +6.31% | 113,600 | 477億74万 | +10.7% |
| 10/21 | 3,025 | 3,050 | 2,923 | 2,930 | -2.98% | 97,700 | 448億6779万 | +4.57% |
| 10/20 | 2,955 | 3,065 | 2,939 | 3,020 | +3.67% | 139,800 | 462億4598万 | +8.09% |
| 10/17 | 3,040 | 3,070 | 2,899 | 2,913 | -4.49% | 214,700 | 446億746万 | +4.71% |
| 10/16 | 3,085 | 3,135 | 2,984 | 3,050 | -2.87% | 147,900 | 467億538万 | +9.91% |
| 10/15 | 3,140 | 3,225 | 3,060 | 3,140 | +1.45% | 319,000 | 480億8357万 | +13.69% |
| 10/14 | 2,970 | 3,110 | 2,911 | 3,095 | +12.67% | 723,900 | 473億9447万 | +12.75% |
| 10/10 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/10 | （IR情報）15:30 2025年8月期通期決算説明会資料 |
| 10/10 | 2,825 | 2,825 | 2,708 | 2,747 | -2.73% | 211,200 | 420億6547万 | +0.7% |
| 10/09 | 2,751 | 2,869 | 2,745 | 2,824 | +2.65% | 187,700 | 432億4458万 | +3.67% |
| 10/08 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2025年11月28日) |
| 10/08 | 2,699 | 2,759 | 2,661 | 2,751 | +2.57% | 71,400 | 421億2672万 | +1.25% |
| 10/07 | 2,668 | 2,709 | 2,656 | 2,682 | -0.15% | 46,700 | 410億7010万 | -1.18% |
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。
