| 2026 |
| 11/09 | 77 | 77 | 76 | 77 | +5.48% | 255,900 | - | -2.53% |
| 11/06 | 76 | 77 | 73 | 73 | -6.41% | 297,500 | - | -8.75% |
| 11/05 | 76 | 78 | 75 | 78 | +4% | 287,800 | - | -2.5% |
| 11/04 | 76 | 76 | 75 | 75 | -1.32% | 292,700 | - | -6.25% |
| 11/02 | 76 | 77 | 75 | 76 | -1.3% | 289,900 | - | -6.17% |
| 10/30 | 78 | 78 | 75 | 77 | -1.28% | 332,000 | - | -4.94% |
| 10/29 | 77 | 78 | 77 | 78 | +1.3% | 258,500 | - | -3.7% |
| 10/28 | 77 | 78 | 76 | 77 | -1.28% | 273,600 | - | -6.1% |
| 10/27 | 78 | 78 | 77 | 78 | 0% | 263,200 | - | -4.88% |
| 10/26 | 77 | 78 | 76 | 78 | +2.63% | 326,100 | - | -4.88% |
| 10/23 | 76 | 77 | 75 | 76 | -1.3% | 246,800 | - | -7.32% |
| 10/22 | 77 | 79 | 74 | 77 | -1.28% | 619,200 | - | -7.23% |
| 10/21 | 79 | 79 | 77 | 78 | -2.5% | 467,500 | - | -6.02% |
| 10/20 | 81 | 81 | 79 | 80 | -2.44% | 270,100 | - | -3.61% |
| 10/19 | 83 | 83 | 80 | 82 | +1.23% | 288,500 | - | -2.38% |
| 10/16 | 79 | 81 | 79 | 81 | +1.25% | 292,000 | - | -3.57% |
| 10/15 | （IR情報）15:30 投資有価証券の取得に関するお知らせ |
| 10/15 | 80 | 81 | 80 | 80 | -1.23% | 237,000 | - | -4.76% |
| 10/14 | 83 | 83 | 80 | 81 | -1.22% | 237,600 | - | -4.71% |
| 10/13 | 82 | 82 | 81 | 82 | 0% | 273,100 | - | -3.53% |
| 10/09 | 81 | 82 | 81 | 82 | 0% | 298,700 | - | -3.53% |
| 10/08 | 83 | 83 | 81 | 82 | 0% | 310,000 | - | -4.65% |
| 10/07 | 84 | 84 | 81 | 82 | -1.2% | 361,500 | - | -4.65% |
| 10/06 | 85 | 85 | 82 | 83 | -1.19% | 394,100 | - | -3.49% |
| 10/05 | 85 | 85 | 83 | 84 | -2.33% | 363,000 | - | -3.45% |
| 10/02 | 87 | 87 | 85 | 86 | 0% | 316,800 | - | -1.15% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 321,700株（0.89%）-0.1% |
| 10/01 | 85 | 86 | 85 | 86 | +1.18% | 290,400 | - | -1.15% |
| 09/30 | 85 | 85 | 84 | 85 | +1.19% | 229,700 | - | -2.3% |
| 09/29 | 84 | 85 | 84 | 84 | -2.33% | 209,400 | - | -3.45% |
| 09/28 | 85 | 86 | 85 | 86 | +1.18% | 149,500 | - | -1.15% |
| 09/25 | 84 | 85 | 83 | 85 | +1.19% | 224,000 | - | -2.3% |
| 09/24 | 83 | 84 | 83 | 84 | 0% | 246,500 | - | -3.45% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 178,300株（0.49%）-0.01%義務消失 |
| 09/18 | 85 | 85 | 83 | 84 | -1.18% | 256,500 | - | -3.45% |
| 09/17 | （IR情報）15:30 株式会社じゃぱんはあと株式取得に関する補足資料 |
| 09/17 | （IR情報）15:30 株式会社じゃぱんはあとの株式取得(子会社化)に関するお知らせ |
| 09/17 | 84 | 85 | 82 | 85 | +2.41% | 310,300 | - | -2.3% |
| 09/16 | 84 | 84 | 82 | 83 | 0% | 316,300 | - | -4.6% |
| 09/15 | 85 | 85 | 83 | 83 | -2.35% | 262,500 | - | -4.6% |
| 09/14 | 85 | 85 | 83 | 85 | +1.19% | 284,700 | - | -2.3% |
| 09/11 | 86 | 86 | 84 | 84 | -3.45% | 342,500 | - | -3.45% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 179,400株（0.5%）再IN |
| 09/11 | （空売り報告）Barclays Capital Securities Ltd 356,500株（0.99%）-0.03% |
| 09/10 | 87 | 88 | 86 | 87 | 0% | 285,600 | - | 0% |
| 09/09 | 88 | 89 | 87 | 87 | -2.25% | 337,100 | - | 0% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 366,600株（1.02%）+0.11% |
| 09/08 | 88 | 89 | 88 | 89 | 0% | 311,200 | - | +3.49% |
| 09/07 | 89 | 90 | 88 | 89 | 0% | 309,400 | - | +3.49% |
| 09/04 | 90 | 90 | 89 | 89 | +1.14% | 362,800 | - | +3.49% |
| 09/03 | 89 | 90 | 88 | 88 | -1.12% | 303,000 | - | +2.33% |
| 09/03 | （空売り報告）Barclays Capital Securities Ltd 328,800株（0.91%）+0.11% |
| 09/02 | 89 | 90 | 89 | 89 | 0% | 321,400 | - | +4.71% |
| 09/01 | 89 | 91 | 89 | 89 | -2.2% | 350,500 | - | +4.71% |
| 08/31 | 91 | 92 | 89 | 91 | 0% | 314,000 | - | +7.06% |
| 08/28 | 91 | 93 | 91 | 91 | -1.09% | 241,400 | - | +7.06% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 288,400株（0.8%）+0.1% |
| 08/27 | 94 | 94 | 92 | 92 | -1.08% | 269,800 | - | +9.52% |
| 08/26 | 89 | 93 | 89 | 93 | +4.49% | 339,500 | - | +10.71% |
| 08/25 | 87 | 89 | 87 | 89 | 0% | 203,300 | - | +5.95% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 253,100株（0.7%）+0.1% |
| 08/24 | 87 | 90 | 87 | 89 | +2.3% | 246,900 | - | +5.95% |
| 08/21 | 87 | 88 | 85 | 87 | 0% | 328,100 | - | +4.82% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 215,900株（0.6%）+0.03% |
| 08/20 | 83 | 89 | 83 | 87 | +3.57% | 311,700 | - | +4.82% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 204,800株（0.57%）-0.05% |
| 08/19 | （IR情報）15:30 資金の借入に関するお知らせ |
| 08/19 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/19 | 84 | 84 | 83 | 84 | +2.44% | 260,800 | - | +1.2% |
| 08/18 | 83 | 83 | 82 | 82 | -1.2% | 251,400 | - | -1.2% |
| 08/17 | 82 | 83 | 82 | 83 | -1.19% | 258,300 | - | 0% |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 82 | 84 | 82 | 84 | 0% | 205,700 | - | +1.2% |
| 08/13 | 83 | 84 | 82 | 84 | +1.2% | 178,900 | - | +1.2% |
| 08/12 | 82 | 84 | 82 | 83 | +1.22% | 171,200 | - | 0% |
| 08/10 | 82 | 83 | 82 | 82 | 0% | 180,900 | - | -2.38% |
| 08/07 | 82 | 84 | 82 | 82 | -1.2% | 170,300 | - | -2.38% |
| 08/06 | 82 | 83 | 82 | 83 | +2.47% | 182,600 | - | -1.19% |
| 08/05 | 81 | 82 | 81 | 81 | 0% | 164,600 | - | -3.57% |
| 08/04 | 82 | 82 | 81 | 81 | -1.22% | 213,500 | - | -3.57% |
| 08/03 | 82 | 82 | 81 | 82 | -1.2% | 178,500 | - | -2.38% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 223,800株（0.62%）+0.03% |
| 07/31 | 81 | 83 | 81 | 83 | +2.47% | 225,600 | - | -1.19% |
| 07/30 | 82 | 83 | 81 | 81 | -1.22% | 205,400 | - | -3.57% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 214,500株（0.59%）-0.07% |
| 07/29 | 83 | 84 | 82 | 82 | -2.38% | 171,900 | - | -2.38% |
| 07/28 | 84 | 85 | 83 | 84 | 0% | 221,700 | - | 0% |
| 07/27 | 82 | 84 | 82 | 84 | +2.44% | 242,800 | - | 0% |
| 07/24 | 83 | 84 | 82 | 82 | -2.38% | 208,900 | - | -2.38% |
| 07/23 | 85 | 85 | 84 | 84 | -1.18% | 205,100 | - | 0% |
| 07/22 | 85 | 86 | 84 | 85 | -1.16% | 197,000 | - | +1.19% |
| 07/21 | 85 | 87 | 85 | 86 | +3.61% | 353,700 | - | +2.38% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 237,900株（0.66%）-0.08% |
| 07/17 | 85 | 86 | 82 | 83 | -1.19% | 326,300 | - | -1.19% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 266,200株（0.74%）+0.07% |
| 07/16 | 85 | 86 | 84 | 84 | -2.33% | 228,200 | - | 0% |
| 07/15 | 86 | 87 | 85 | 86 | 0% | 230,200 | - | +2.38% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 242,600株（0.67%）-0.07% |
| 07/14 | 83 | 86 | 83 | 86 | +2.38% | 195,400 | - | +2.38% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 267,000株（0.74%）-0.12% |
| 07/13 | 84 | 85 | 83 | 84 | 0% | 226,900 | - | 0% |
| 07/10 | 83 | 85 | 83 | 84 | -1.18% | 239,500 | - | 0% |
| 07/09 | 84 | 85 | 83 | 85 | +1.19% | 199,800 | - | +1.19% |
| 07/08 | 84 | 85 | 83 | 84 | -2.33% | 257,500 | - | -1.18% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 310,200株（0.86%）+0.12% |
| 07/07 | 86 | 87 | 85 | 86 | 0% | 222,400 | - | +1.18% |
| 07/06 | 84 | 87 | 84 | 86 | +1.18% | 285,500 | - | +1.18% |
| 07/03 | （IR情報）16:45 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 07/03 | 83 | 86 | 83 | 85 | +1.19% | 203,100 | - | 0% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 176,064株（0.49%）-0.06%義務消失 |
| 07/02 | 83 | 85 | 83 | 84 | +1.2% | 231,100 | - | -1.18% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 265,400株（0.74%）-0.06% |
| 07/01 | 82 | 84 | 82 | 83 | -1.19% | 243,600 | - | -2.35% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 289,500株（0.8%）+0.02% |
| 06/30 | （IR情報）15:30 支配株主等に関する事項について |
| 06/30 | 82 | 84 | 82 | 84 | +2.44% | 217,900 | - | -1.18% |
| 06/29 | 80 | 82 | 80 | 82 | +2.5% | 188,200 | - | -3.53% |
| 06/26 | 80 | 81 | 80 | 80 | 0% | 204,800 | - | -6.98% |
| 06/25 | 80 | 81 | 79 | 80 | +2.56% | 252,300 | - | -6.98% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 198,764株（0.55%）-0.05% |
| 06/24 | 81 | 82 | 78 | 78 | -4.88% | 368,500 | - | -9.3% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 216,364株（0.6%）+0.01% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 281,600株（0.78%）-0.02% |
| 06/23 | 84 | 84 | 82 | 82 | -3.53% | 257,900 | - | -5.75% |
| 06/22 | 85 | 86 | 84 | 85 | 0% | 246,500 | - | -2.3% |
| 06/22 | （空売り報告）モルガン・スタンレーMUFG証券 211,564株（0.59%）-0.04% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 287,600株（0.8%）+0.07% |
| 06/19 | 86 | 87 | 84 | 85 | -1.16% | 209,900 | - | -2.3% |
| 06/18 | 86 | 87 | 85 | 86 | 0% | 167,600 | - | -2.27% |
| 06/17 | 85 | 86 | 85 | 86 | -1.15% | 190,300 | - | -3.37% |
| 06/16 | 85 | 87 | 83 | 87 | +3.57% | 198,700 | - | -2.25% |
| 06/15 | 85 | 86 | 84 | 84 | -1.18% | 221,000 | - | -5.62% |
| 06/12 | 85 | 85 | 84 | 85 | 0% | 195,400 | - | -5.56% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 226,364株（0.63%）+0.08% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 199,064株（0.55%）再IN |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 263,400株（0.73%）+0.04% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 250,200株（0.69%）-0.03% |
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。
