| 2026 |
| 09/11 | 103 | 104 | 102 | 102 | -0.97% | 168,600 | 53億981万 | -3.77% |
| 09/10 | 103 | 105 | 103 | 103 | -0.96% | 163,100 | 53億6187万 | -3.74% |
| 09/09 | 105 | 106 | 103 | 104 | -0.95% | 208,500 | 54億1392万 | -2.8% |
| 09/09 | （空売り報告）モルガン・スタンレーMUFG証券 420,728株（0.8%）+0.01% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 462,720株（0.88%）-0.08% |
| 09/08 | 105 | 106 | 105 | 105 | 0% | 136,600 | 54億6598万 | -1.87% |
| 09/07 | 106 | 106 | 105 | 105 | -1.87% | 133,200 | 54億6598万 | -2.78% |
| 09/04 | 105 | 107 | 105 | 107 | +0.94% | 134,600 | 55億7009万 | -0.93% |
| 09/03 | 106 | 106 | 105 | 106 | 0% | 92,800 | 55億1804万 | -1.85% |
| 09/03 | （空売り報告）大和証券 362,600株（0.69%）-0.1% |
| 09/02 | 106 | 107 | 106 | 106 | -0.93% | 100,300 | 55億1804万 | -1.85% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 501,220株（0.96%）-0.13% |
| 09/01 | 106 | 108 | 106 | 107 | 0% | 154,500 | 55億7009万 | -1.83% |
| 08/31 | 106 | 107 | 105 | 107 | +0.94% | 117,800 | 55億7009万 | -1.83% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 567,720株（1.09%）-0.05% |
| 08/28 | 106 | 107 | 105 | 106 | +0.95% | 113,900 | 55億1804万 | -2.75% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 596,320株（1.14%）-0.12% |
| 08/27 | 107 | 107 | 105 | 105 | -1.87% | 79,000 | 54億6598万 | -3.67% |
| 08/26 | 105 | 107 | 105 | 107 | +1.9% | 95,500 | 55億7009万 | -1.83% |
| 08/25 | 106 | 107 | 105 | 105 | -0.94% | 93,500 | 54億6598万 | -3.67% |
| 08/25 | （空売り報告）モルガン・スタンレーMUFG証券 415,828株（0.79%）-0.09% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 660,120株（1.26%）-0.11% |
| 08/24 | 106 | 107 | 106 | 106 | 0% | 63,300 | 55億1804万 | -2.75% |
| 08/21 | 107 | 108 | 106 | 106 | -0.93% | 109,400 | 55億1804万 | -3.64% |
| 08/20 | 107 | 108 | 107 | 107 | 0% | 75,400 | 55億7009万 | -2.73% |
| 08/19 | 108 | 110 | 107 | 107 | -1.83% | 232,300 | 55億7009万 | -2.73% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 717,820株（1.37%）-0.19% |
| 08/18 | 107 | 110 | 107 | 109 | +0.93% | 102,400 | 56億7421万 | -0.91% |
| 08/17 | 109 | 110 | 108 | 108 | -1.82% | 133,600 | 56億2215万 | -1.82% |
| 08/14 | 107 | 110 | 106 | 110 | +0.92% | 194,800 | 57億2626万 | 0% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 814,820株（1.56%）-0.11% |
| 08/13 | 105 | 109 | 105 | 109 | +2.83% | 203,400 | 56億7421万 | -0.91% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 872,620株（1.67%）-0.15% |
| 08/12 | 107 | 107 | 106 | 106 | -0.93% | 232,100 | 55億1804万 | -3.64% |
| 08/10 | 109 | 109 | 107 | 107 | -2.73% | 291,400 | 55億7009万 | -2.73% |
| 08/07 | （IR情報）15:30 通期業績予想の修正及び役員報酬の減額に関するお知らせ |
| 08/07 | （IR情報）15:30 株式会社千趣会(2026年度第2四半期決算説明資料) |
| 08/07 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 111 | 112 | 110 | 110 | -0.9% | 138,000 | 57億2626万 | 0% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 951,020株（1.82%）+0.1% |
| 08/06 | 112 | 113 | 111 | 111 | -1.77% | 77,500 | 57億7832万 | +0.91% |
| 08/05 | 111 | 114 | 111 | 113 | +1.8% | 87,900 | 58億8244万 | +2.73% |
| 08/04 | 112 | 113 | 111 | 111 | -0.89% | 81,800 | 57億7832万 | +0.91% |
| 08/03 | 112 | 114 | 112 | 112 | 0% | 106,600 | 58億3038万 | +1.82% |
| 07/31 | 113 | 115 | 112 | 112 | -1.75% | 153,700 | 58億3038万 | +1.82% |
| 07/30 | 109 | 114 | 109 | 114 | +3.64% | 390,000 | 59億3449万 | +4.59% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 897,420株（1.72%）+0.19% |
| 07/29 | 108 | 110 | 108 | 110 | +1.85% | 107,400 | 57億2626万 | +0.92% |
| 07/28 | 109 | 111 | 108 | 108 | -0.92% | 178,100 | 56億2215万 | -0.92% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 801,120株（1.53%）+0.1% |
| 07/27 | 109 | 111 | 109 | 109 | -0.91% | 95,600 | 56億7421万 | -0.91% |
| 07/24 | 109 | 111 | 109 | 110 | 0% | 45,000 | 57億2626万 | 0% |
| 07/23 | 111 | 111 | 110 | 110 | -0.9% | 32,300 | 57億2626万 | 0% |
| 07/22 | 110 | 111 | 109 | 111 | +0.91% | 78,300 | 57億7832万 | +0.91% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 461,028株（0.88%）-0.11% |
| 07/21 | 111 | 112 | 110 | 110 | -0.9% | 96,500 | 57億2626万 | 0% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 748,020株（1.43%）+0.06% |
| 07/17 | 110 | 111 | 109 | 111 | 0% | 108,200 | 57億7832万 | 0% |
| 07/16 | 111 | 112 | 109 | 111 | +1.83% | 103,900 | 57億7832万 | 0% |
| 07/15 | 110 | 112 | 109 | 109 | -0.91% | 118,800 | 56億7421万 | -1.8% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 713,720株（1.37%）+0.37% |
| 07/14 | 110 | 110 | 109 | 110 | +0.92% | 71,200 | 57億2626万 | -1.79% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 519,028株（0.99%）-0.09% |
| 07/13 | 109 | 111 | 109 | 109 | 0% | 84,900 | 56億7421万 | -2.68% |
| 07/10 | 111 | 111 | 109 | 109 | -1.8% | 106,100 | 56億7421万 | -2.68% |
| 07/09 | 111 | 112 | 111 | 111 | -0.89% | 59,400 | 57億7832万 | -1.77% |
| 07/08 | 112 | 112 | 111 | 112 | +0.9% | 76,500 | 58億3038万 | -0.88% |
| 07/07 | 110 | 112 | 109 | 111 | +1.83% | 112,800 | 57億7832万 | -1.77% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 562,628株（1.08%）-0.03% |
| 07/06 | 107 | 110 | 107 | 109 | +1.87% | 106,700 | 56億7421万 | -3.54% |
| 07/03 | 108 | 109 | 107 | 107 | -0.93% | 173,800 | 55億7009万 | -6.14% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 525,520株（1%）+0.04% |
| 07/02 | 107 | 108 | 107 | 108 | +0.93% | 104,800 | 56億2215万 | -5.26% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 501,620株（0.96%）-0.05% |
| 07/01 | 107 | 108 | 107 | 107 | 0% | 71,900 | 55億7009万 | -6.96% |
| 06/30 | 107 | 108 | 106 | 107 | 0% | 156,000 | 55億7009万 | -6.96% |
| 06/29 | 107 | 109 | 107 | 107 | -0.93% | 199,200 | 55億7009万 | -7.76% |
| 06/26 | 109 | 110 | 108 | 108 | -0.92% | 130,700 | 56億2215万 | -7.69% |
| 06/26 | （空売り報告）大和証券 415,700株（0.79%）-0.08% |
| 06/25 | 111 | 111 | 109 | 109 | -1.8% | 151,700 | 56億7421万 | -6.84% |
| 06/24 | 112 | 113 | 111 | 111 | -0.89% | 155,200 | 57億7832万 | -5.93% |
| 06/23 | 113 | 113 | 112 | 112 | -0.88% | 87,500 | 58億3038万 | -5.08% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 529,020株（1.01%）+0.02% |
| 06/22 | 113 | 114 | 113 | 113 | 0% | 76,800 | 58億8244万 | -5.04% |
| 06/19 | 114 | 115 | 113 | 113 | -1.74% | 103,000 | 58億8244万 | -5.04% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 582,228株（1.11%）+0.02% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 515,520株（0.99%）-0.28% |
| 06/18 | 116 | 116 | 114 | 115 | -0.86% | 117,600 | 59億8655万 | -4.17% |
| 06/17 | 116 | 117 | 116 | 116 | 0% | 58,000 | 60億3861万 | -3.33% |
| 06/16 | 118 | 118 | 116 | 116 | -1.69% | 123,000 | 60億3861万 | -3.33% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 662,620株（1.27%）-0.05% |
| 06/15 | 118 | 119 | 118 | 118 | -0.84% | 86,200 | 61億4272万 | -2.48% |
| 06/15 | （空売り報告）大和証券 454,100株（0.87%）-0.09% |
| 06/12 | 119 | 119 | 118 | 119 | +0.85% | 66,000 | 61億9478万 | -1.65% |
| 06/11 | 118 | 119 | 117 | 118 | 0% | 71,600 | 61億4272万 | -3.28% |
| 06/10 | 118 | 119 | 117 | 118 | 0% | 89,400 | 61億4272万 | -3.28% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 571,328株（1.09%）-0.01% |
| 06/09 | 117 | 119 | 117 | 118 | +0.85% | 86,700 | 61億4272万 | -4.07% |
| 06/09 | （空売り報告）大和証券 504,900株（0.96%）-0.09% |
| 06/08 | 117 | 119 | 117 | 117 | -0.85% | 91,300 | 60億9066万 | -4.88% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 688,220株（1.32%）+0.03% |
| 06/05 | 117 | 119 | 117 | 118 | 0% | 37,600 | 61億4272万 | -4.84% |
| 06/04 | 118 | 119 | 117 | 118 | -1.67% | 60,600 | 61億4272万 | -4.84% |
| 06/03 | 116 | 120 | 115 | 120 | +4.35% | 226,100 | 62億4683万 | -4% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 672,720株（1.29%）-0.01% |
| 06/02 | 117 | 117 | 115 | 115 | -2.54% | 273,600 | 59億8655万 | -8% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 677,320株（1.3%）+0.09% |
| 06/01 | 119 | 119 | 118 | 118 | -2.48% | 133,800 | 61億4272万 | -6.35% |
| 06/01 | （空売り報告）大和証券 548,700株（1.05%）-0.13% |
| 05/29 | 121 | 122 | 120 | 121 | 0% | 85,800 | 62億9889万 | -4.72% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 633,820株（1.21%）+0.1% |
| 05/28 | 119 | 122 | 119 | 121 | +0.83% | 118,900 | 62億9889万 | -4.72% |
| 05/27 | 120 | 121 | 119 | 120 | 0% | 162,400 | 62億4683万 | -6.25% |
| 05/27 | （空売り報告）大和証券 618,300株（1.18%）-0.1% |
| 05/26 | 122 | 122 | 120 | 120 | -1.64% | 125,100 | 62億4683万 | -6.25% |
| 05/25 | 123 | 124 | 122 | 122 | -0.81% | 126,100 | 63億5095万 | -5.43% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 573,528株（1.1%）+0.02% |
| 05/22 | 125 | 125 | 123 | 123 | -0.81% | 109,100 | 64億301万 | -4.65% |
| 05/21 | 123 | 125 | 122 | 124 | +1.64% | 152,800 | 64億5506万 | -3.88% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 579,120株（1.11%）+0.1% |
| 05/20 | 125 | 125 | 122 | 122 | -3.17% | 160,400 | 63億5095万 | -6.15% |
| 05/20 | （空売り報告）大和証券 667,300株（1.28%）-0.11% |
| 05/19 | 122 | 127 | 122 | 126 | +3.28% | 117,100 | 65億5918万 | -3.08% |
| 05/19 | （空売り報告）大和証券 727,800株（1.39%）-0.07% |
| 05/18 | 125 | 127 | 122 | 122 | -2.4% | 146,000 | 63億5095万 | -6.87% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 528,620株（1.01%）+0.11% |
| 05/15 | 125 | 128 | 125 | 125 | 0% | 134,000 | 65億712万 | -4.58% |
| 05/15 | （空売り報告）大和証券 761,700株（1.46%）-0.13% |
| 05/14 | 128 | 129 | 125 | 125 | -2.34% | 120,100 | 65億712万 | -4.58% |
| 05/13 | 130 | 130 | 128 | 128 | -0.78% | 81,700 | 66億6329万 | -3.03% |
| 05/12 | 126 | 130 | 125 | 129 | +3.2% | 132,300 | 67億1535万 | -2.27% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 470,220株（0.9%）+0.05% |
| 05/11 | 128 | 128 | 124 | 125 | -2.34% | 246,200 | 65億712万 | -5.3% |
| 05/11 | （空売り報告）大和証券 831,300株（1.59%）-0.1% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 445,520株（0.85%）+0.11% |
| 05/08 | 128 | 132 | 128 | 128 | 0% | 214,600 | 66億6329万 | -3.03% |
| 05/07 | 133 | 133 | 126 | 128 | -4.48% | 297,000 | 66億6329万 | -3.03% |
| 05/07 | （空売り報告）大和証券 881,800株（1.69%）-0.01% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 389,620株（0.74%）+0.14% |
| 05/01 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/01 | 132 | 134 | 130 | 134 | +1.52% | 211,600 | 69億7563万 | +1.52% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 564,728株（1.08%）-0.11% |
| 04/30 | 131 | 133 | 130 | 132 | -0.75% | 130,400 | 68億7152万 | 0% |
| 04/28 | 131 | 133 | 130 | 133 | +1.53% | 130,600 | 69億2358万 | +0.76% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 313,920株（0.6%）+0.08% |
| 04/27 | 130 | 132 | 130 | 131 | 0% | 83,800 | 68億1946万 | 0% |
| 04/24 | 131 | 133 | 130 | 131 | 0% | 143,900 | 68億1946万 | 0% |
| 04/24 | （空売り報告）モルガン・スタンレーMUFG証券 623,828株（1.19%）-0.08% |
| 04/23 | 133 | 133 | 130 | 131 | -2.24% | 135,700 | 68億1946万 | +0.77% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 271,620株（0.52%）再IN |
| 04/22 | 134 | 135 | 133 | 134 | 0% | 148,300 | 69億7563万 | +3.08% |
| 04/21 | 134 | 135 | 134 | 134 | 0% | 121,800 | 69億7563万 | +3.08% |
| 04/20 | 132 | 135 | 132 | 134 | 0% | 185,400 | 69億7563万 | +3.08% |
| 04/17 | 131 | 134 | 131 | 134 | +2.29% | 132,700 | 69億7563万 | +3.08% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 663,028株（1.27%）-0.1% |
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。
