| 2026 |
| 10/01 | 3,264 | 3,280 | 3,233 | 3,255 | -0.73% | 774,600 | - | -2.6% |
| 09/30 | 3,258 | 3,295 | 3,226 | 3,279 | +1.11% | 1,130,800 | - | -2.06% |
| 09/29 | 3,273 | 3,290 | 3,243 | 3,243 | -1.73% | 1,020,300 | - | -3.31% |
| 09/28 | 3,330 | 3,339 | 3,291 | 3,300 | -0.6% | 753,900 | - | -1.79% |
| 09/25 | 3,295 | 3,320 | 3,284 | 3,320 | +0.82% | 1,058,800 | - | -1.19% |
| 09/25 | （空売り報告）JPM Securities Japan Co Ltd. 886,152株（0.42%）-0.09%義務消失 |
| 09/24 | 3,230 | 3,335 | 3,223 | 3,293 | +1.76% | 1,491,600 | - | -2.02% |
| 09/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,069,252株（0.51%）-0.2% |
| 09/18 | 3,346 | 3,355 | 3,236 | 3,236 | -2.44% | 2,536,500 | - | -3.78% |
| 09/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,484,052株（0.71%）-0.44% |
| 09/17 | 3,315 | 3,343 | 3,282 | 3,317 | +1.1% | 976,800 | - | -1.54% |
| 09/16 | 3,315 | 3,337 | 3,281 | 3,281 | -0.06% | 533,200 | - | -2.7% |
| 09/15 | 3,350 | 3,363 | 3,281 | 3,283 | -1.65% | 453,200 | - | -2.73% |
| 09/14 | 3,338 | 3,348 | 3,309 | 3,338 | +1.52% | 452,200 | - | -1.18% |
| 09/14 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,397,420株（0.67%）再IN |
| 09/11 | 3,254 | 3,313 | 3,254 | 3,288 | -0.51% | 1,126,900 | - | -2.75% |
| 09/10 | 3,321 | 3,334 | 3,283 | 3,305 | -0.9% | 912,300 | - | -2.28% |
| 09/10 | （空売り報告）JPM Securities Japan Co Ltd. 2,404,031株（1.15%）+0.1% |
| 09/09 | 3,321 | 3,362 | 3,311 | 3,335 | -0.27% | 876,700 | - | -1.36% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 2,198,056株（1.05%）+0.29% |
| 09/08 | 3,328 | 3,373 | 3,310 | 3,344 | +0.18% | 572,900 | - | -0.98% |
| 09/07 | （5%ルール）SMBC日興証券（0.98%）三井住友DSアセットマネジメント（8.04%） |
| 09/07 | 3,401 | 3,401 | 3,338 | 3,338 | -1.13% | 492,200 | - | -1.1% |
| 09/04 | 3,392 | 3,407 | 3,365 | 3,376 | -0.47% | 669,200 | - | -0.03% |
| 09/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,589,285株（0.76%）+0.16% |
| 09/03 | 3,370 | 3,421 | 3,356 | 3,392 | +0.21% | 882,000 | - | +0.3% |
| 09/02 | 3,411 | 3,437 | 3,379 | 3,385 | -2.51% | 739,800 | - | -0.06% |
| 09/01 | 3,424 | 3,481 | 3,413 | 3,472 | +0.78% | 916,800 | - | +2.39% |
| 08/31 | 3,429 | 3,464 | 3,424 | 3,445 | -0.03% | 675,700 | - | +1.53% |
| 08/28 | 3,420 | 3,460 | 3,407 | 3,446 | +0.55% | 516,200 | - | +1.59% |
| 08/27 | 3,415 | 3,443 | 3,401 | 3,427 | +0.06% | 446,500 | - | +1% |
| 08/26 | 3,432 | 3,465 | 3,415 | 3,425 | +0.23% | 461,400 | - | +0.88% |
| 08/25 | 3,450 | 3,475 | 3,409 | 3,417 | -0.26% | 822,400 | - | +0.53% |
| 08/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,264,115株（0.6%）+0.09% |
| 08/24 | 3,413 | 3,445 | 3,397 | 3,426 | +0.44% | 610,300 | - | +0.82% |
| 08/21 | 3,369 | 3,417 | 3,369 | 3,411 | +0.68% | 745,000 | - | +0.35% |
| 08/20 | 3,398 | 3,398 | 3,331 | 3,388 | +2.29% | 837,600 | - | -0.35% |
| 08/20 | （空売り報告）JPM Securities Japan Co Ltd. 1,076,021株（0.51%）再IN |
| 08/19 | 3,337 | 3,337 | 3,275 | 3,312 | -0.75% | 1,052,100 | - | -2.62% |
| 08/18 | 3,350 | 3,363 | 3,314 | 3,337 | -0.68% | 523,100 | - | -1.94% |
| 08/17 | 3,382 | 3,387 | 3,346 | 3,360 | -0.68% | 563,100 | - | -1.26% |
| 08/14 | 3,411 | 3,415 | 3,362 | 3,383 | +0.27% | 831,200 | - | -0.59% |
| 08/13 | 3,411 | 3,429 | 3,357 | 3,374 | -0.12% | 603,500 | - | -0.88% |
| 08/12 | 3,362 | 3,396 | 3,321 | 3,378 | +1.14% | 885,600 | - | -0.82% |
| 08/10 | 3,420 | 3,435 | 3,327 | 3,340 | -2.68% | 1,195,000 | - | -1.97% |
| 08/07 | 3,338 | 3,452 | 3,325 | 3,432 | +3.75% | 1,385,400 | - | +0.76% |
| 08/06 | （IR情報）15:30 通期業績予想及び配当予想の修正に関するお知らせ |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算ハイライト |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算補足説明資料 |
| 08/06 | （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) |
| 08/06 | 3,302 | 3,377 | 3,281 | 3,308 | +1.16% | 628,400 | - | -2.68% |
| 08/05 | 3,275 | 3,295 | 3,252 | 3,270 | +0.77% | 650,400 | - | -3.71% |
| 08/04 | 3,308 | 3,315 | 3,245 | 3,245 | -1.19% | 777,100 | - | -4.47% |
| 08/03 | 3,340 | 3,360 | 3,246 | 3,284 | -3.04% | 995,000 | - | -3.44% |
| 07/31 | 3,439 | 3,451 | 3,367 | 3,387 | -3.09% | 1,091,900 | - | -0.44% |
| 07/30 | 3,458 | 3,501 | 3,442 | 3,495 | -0.94% | 2,146,800 | - | +2.85% |
| 07/29 | 3,512 | 3,528 | 3,469 | 3,528 | +1.06% | 1,003,100 | - | +4.13% |
| 07/28 | 3,542 | 3,542 | 3,467 | 3,491 | -0.82% | 695,400 | - | +3.38% |
| 07/27 | 3,459 | 3,536 | 3,427 | 3,520 | +2.71% | 870,900 | - | +4.48% |
| 07/24 | 3,401 | 3,450 | 3,392 | 3,427 | -0.75% | 657,700 | - | +1.9% |
| 07/23 | 3,424 | 3,467 | 3,419 | 3,453 | -0.89% | 710,100 | - | +2.8% |
| 07/22 | 3,449 | 3,528 | 3,438 | 3,484 | -0.99% | 1,130,100 | - | +3.88% |
| 07/21 | 3,433 | 3,522 | 3,429 | 3,519 | +3.23% | 1,228,800 | - | +5.11% |
| 07/17 | 3,435 | 3,470 | 3,382 | 3,409 | -0.99% | 981,100 | - | +2% |
| 07/16 | 3,430 | 3,485 | 3,411 | 3,443 | +0.38% | 954,900 | - | +3.15% |
| 07/15 | 3,422 | 3,450 | 3,412 | 3,430 | +0.15% | 610,500 | - | +2.97% |
| 07/14 | 3,300 | 3,436 | 3,298 | 3,425 | +2.39% | 982,100 | - | +2.95% |
| 07/13 | 3,386 | 3,386 | 3,306 | 3,345 | -0.09% | 843,800 | - | +0.75% |
| 07/10 | 3,356 | 3,390 | 3,326 | 3,348 | -0.36% | 1,167,600 | - | +1.03% |
| 07/09 | 3,334 | 3,387 | 3,312 | 3,360 | -1.29% | 1,034,400 | - | +1.54% |
| 07/08 | 3,441 | 3,465 | 3,397 | 3,404 | -0.53% | 1,325,000 | - | +3.15% |
| 07/07 | 3,426 | 3,451 | 3,391 | 3,422 | +0.68% | 1,158,800 | - | +3.95% |
| 07/06 | 3,326 | 3,425 | 3,318 | 3,399 | +2.56% | 1,089,500 | - | +3.5% |
| 07/03 | 3,329 | 3,350 | 3,293 | 3,314 | +1.31% | 1,500,900 | - | +1.16% |
| 07/02 | 3,256 | 3,295 | 3,227 | 3,271 | +1.18% | 1,077,900 | - | -0.12% |
| 07/01 | 3,300 | 3,302 | 3,223 | 3,233 | -1.91% | 691,300 | - | -1.07% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.25%義務消失 |
| 06/30 | 3,350 | 3,357 | 3,283 | 3,296 | -0.96% | 826,100 | - | +0.98% |
| 06/29 | 3,312 | 3,344 | 3,298 | 3,328 | +0.3% | 1,231,600 | - | +2.05% |
| 06/26 | 3,285 | 3,339 | 3,259 | 3,318 | +0.82% | 1,219,000 | - | +1.9% |
| 06/25 | 3,336 | 3,336 | 3,269 | 3,291 | +1.51% | 820,500 | - | +1.32% |
| 06/24 | 3,274 | 3,288 | 3,242 | 3,242 | -0.12% | 906,600 | - | -0.06% |
| 06/23 | 3,269 | 3,298 | 3,246 | 3,246 | -1.87% | 835,200 | - | +0.22% |
| 06/22 | 3,298 | 3,330 | 3,256 | 3,308 | -1.43% | 750,700 | - | +2.22% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 2,606,884株（1.25%）+0.57% |
| 06/19 | 3,249 | 3,356 | 3,247 | 3,356 | +0.96% | 2,748,300 | - | +3.97% |
| 06/18 | 3,341 | 3,356 | 3,278 | 3,324 | -0.33% | 832,500 | - | +3.07% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 1,427,684株（0.68%）再IN |
| 06/17 | 3,374 | 3,405 | 3,311 | 3,335 | -0.03% | 973,100 | - | +3.38% |
| 06/16 | 3,404 | 3,448 | 3,314 | 3,336 | -1.04% | 1,311,600 | - | +3.09% |
| 06/15 | 3,365 | 3,430 | 3,333 | 3,371 | +1.87% | 1,059,100 | - | +3.95% |
| 06/12 | 3,307 | 3,344 | 3,285 | 3,309 | +1.57% | 1,253,000 | - | +1.88% |
| 06/11 | 3,330 | 3,340 | 3,231 | 3,258 | -2.22% | 1,682,600 | - | +0.12% |
| 06/10 | 3,314 | 3,332 | 3,281 | 3,332 | +2.71% | 1,564,700 | - | +2.05% |
| 06/09 | 3,286 | 3,293 | 3,208 | 3,244 | +0.87% | 965,000 | - | -0.92% |
| 06/08 | 3,219 | 3,249 | 3,168 | 3,216 | -0.06% | 1,353,000 | - | -2.19% |
| 06/05 | 3,190 | 3,249 | 3,179 | 3,218 | +2.52% | 1,276,300 | - | -2.63% |
| 06/04 | 3,192 | 3,203 | 3,135 | 3,139 | -1.97% | 1,049,900 | - | -5.42% |
| 06/03 | 3,212 | 3,226 | 3,178 | 3,202 | -0.09% | 858,500 | - | -4.02% |
| 06/02 | 3,198 | 3,217 | 3,153 | 3,205 | -0.34% | 1,062,900 | - | -4.39% |
| 06/01 | 3,350 | 3,380 | 3,216 | 3,216 | -1.62% | 1,714,900 | - | -4.51% |
| 05/29 | 3,133 | 3,327 | 3,129 | 3,269 | +4.91% | 2,264,600 | - | -3.51% |
| 05/28 | 3,132 | 3,141 | 3,083 | 3,116 | -0.48% | 1,043,100 | - | -8.51% |
| 05/27 | 3,173 | 3,189 | 3,096 | 3,131 | -2.55% | 952,100 | - | -8.64% |
| 05/26 | 3,205 | 3,274 | 3,160 | 3,213 | +0.53% | 1,068,900 | - | -6.84% |
| 05/25 | 3,164 | 3,203 | 3,150 | 3,196 | +2.14% | 779,400 | - | -7.87% |
| 05/22 | 3,169 | 3,191 | 3,103 | 3,129 | -1.79% | 904,900 | - | -10.34% |
| 05/21 | 3,194 | 3,237 | 3,163 | 3,186 | +1.98% | 959,700 | - | -9.31% |
| 05/20 | 3,158 | 3,174 | 3,097 | 3,124 | -1.23% | 1,147,400 | - | -11.65% |
| 05/19 | 3,138 | 3,172 | 3,122 | 3,163 | +1.87% | 1,057,600 | - | -11.2% |
| 05/18 | 3,254 | 3,270 | 3,105 | 3,105 | -5.85% | 1,439,400 | - | -13.53% |
| 05/15 | 3,345 | 3,350 | 3,268 | 3,298 | -1.41% | 1,260,500 | - | -8.74% |
| 05/14 | 3,385 | 3,385 | 3,216 | 3,345 | -6.41% | 2,529,900 | - | -7.83% |
| 05/13 | （IR情報）16:00 スター・マイカ・ホールディングス(株)との資本業務提携及び第三者割当増資の引受けならびに株式取得に関するお知らせ |
| 05/13 | （IR情報）15:30 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/13 | （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) |
| 05/13 | 3,524 | 3,577 | 3,521 | 3,574 | +1.56% | 736,800 | - | -1.89% |
| 05/12 | 3,500 | 3,544 | 3,488 | 3,519 | +0.86% | 924,900 | - | -3.51% |
| 05/11 | 3,470 | 3,513 | 3,470 | 3,489 | +0.4% | 951,100 | - | -4.52% |
| 05/08 | 3,470 | 3,499 | 3,440 | 3,475 | -1.14% | 1,531,000 | - | -5% |
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。
