| 2026 |
| 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% |
| 08/18 | 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% |
| 04/16 | 133 | 134 | 130 | 131 | -1.5% | 194,600 | 68億1946万 | +1.55% |
| 04/15 | 132 | 134 | 132 | 133 | +1.53% | 136,000 | 69億2358万 | +3.1% |
| 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% |
| 04/14 | 131 | 133 | 130 | 131 | 0% | 112,300 | 68億1946万 | +1.55% |
| 04/13 | 132 | 134 | 131 | 131 | -1.5% | 177,000 | 68億1946万 | +1.55% |
| 04/10 | 134 | 135 | 132 | 133 | 0% | 106,400 | 69億2358万 | +3.1% |
| 04/09 | 135 | 137 | 133 | 133 | -2.21% | 195,900 | 69億2358万 | +3.1% |
| 04/08 | 134 | 137 | 134 | 136 | +1.49% | 266,300 | 70億7975万 | +5.43% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 714,828株（1.37%）-0.11% |
| 04/07 | 132 | 135 | 131 | 134 | +2.29% | 247,600 | 69億7563万 | +3.88% |
| 04/06 | 129 | 133 | 129 | 131 | +1.55% | 170,800 | 68億1946万 | +1.55% |
| 04/03 | 132 | 133 | 128 | 129 | -3.01% | 319,700 | 67億1535万 | 0% |
| 04/03 | （空売り報告）モルガン・スタンレーMUFG証券 772,628株（1.48%）-0.06% |
| 04/02 | 132 | 135 | 132 | 133 | 0% | 300,700 | 69億2358万 | +2.31% |
| 04/01 | 133 | 135 | 131 | 133 | -2.92% | 773,000 | 69億2358万 | +2.31% |
| 04/01 | （空売り報告）大和証券 885,700株（1.7%）+0.01% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 801,928株（1.54%）-0.09% |
| 03/31 | 137 | 158 | 132 | 137 | +8.73% | 6,876,600 | 71億3180万 | +5.38% |
| 03/31 | （空売り報告）大和証券 883,600株（1.69%）-0.1% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 852,228株（1.63%）+0.24% |
| 03/30 | （IR情報）15:30 固定資産の譲渡及び特別利益の計上並びに通期業績予想の修正に関するお知らせ |
| 03/30 | 126 | 127 | 124 | 126 | -2.33% | 205,200 | 65億5918万 | -3.08% |
| 03/27 | 127 | 129 | 126 | 129 | +2.38% | 241,700 | 67億1535万 | -0.77% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 724,728株（1.39%）-0.01% |
| 03/25 | （空売り報告）大和証券 936,800株（1.79%）-0.03% |
| 03/23 | （空売り報告）大和証券 949,500株（1.82%）+0.07% |
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。
