| 2026 |
| 03/09 | 904 | 926 | 902 | 921 | -1.18% | 246,000 | 1270億8374万 | -3.36% |
| 03/06 | 915 | 932 | 910 | 932 | +1.75% | 218,800 | 1286億157万 | -2.41% |
| 03/05 | 928 | 934 | 916 | 916 | +0.33% | 206,400 | 1263億9382万 | -4.28% |
| 03/05 | （空売り報告）Nomura International plc 817,368株（0.59%）-0.01% |
| 03/04 | 930 | 932 | 904 | 913 | -2.04% | 414,900 | 1259億7986万 | -4.9% |
| 03/03 | 963 | 963 | 931 | 932 | -3.52% | 388,900 | 1286億157万 | -3.22% |
| 03/03 | （空売り報告）Nomura International plc 838,568株（0.6%）+0.02% |
| 03/02 | 974 | 974 | 962 | 966 | -2.33% | 231,100 | 1332億9304万 | -0.1% |
| 02/27 | 962 | 989 | 961 | 989 | +2.81% | 392,000 | 1364億6669万 | +2.17% |
| 02/26 | 957 | 967 | 954 | 962 | +0.94% | 143,500 | 1327億4110万 | -0.62% |
| 02/25 | 952 | 958 | 947 | 953 | +0.63% | 180,600 | 1314億9924万 | -1.75% |
| 02/24 | 937 | 953 | 936 | 947 | +0.53% | 176,800 | 1306億7134万 | -2.57% |
| 02/24 | （空売り報告）Nomura International plc 811,068株（0.58%）-0.02% |
| 02/20 | （IR情報）15:30 新物流センター「AZ-COM Matsubushi WEST」建設に関するお知らせ |
| 02/20 | 962 | 963 | 941 | 942 | -2.38% | 203,900 | 1299億8141万 | -3.29% |
| 02/20 | （空売り報告）Nomura International plc 828,268株（0.6%）+0.01% |
| 02/19 | 965 | 965 | 954 | 965 | +0.1% | 119,100 | 1331億5506万 | -1.23% |
| 02/18 | 954 | 966 | 954 | 964 | +1.69% | 168,400 | 1330億1707万 | -1.43% |
| 02/17 | 950 | 956 | 945 | 948 | -0.21% | 135,500 | 1308億932万 | -3.17% |
| 02/16 | 944 | 950 | 940 | 950 | +0.96% | 175,700 | 1310億8529万 | -3.16% |
| 02/13 | 951 | 959 | 934 | 941 | -1.77% | 260,400 | 1298億4343万 | -4.37% |
| 02/13 | （空売り報告）Nomura International plc 818,468株（0.59%）再IN |
| 02/12 | 960 | 967 | 954 | 958 | -0.73% | 252,800 | 1321億8917万 | -2.94% |
| 02/10 | 935 | 969 | 935 | 965 | +3.43% | 406,200 | 1331億5506万 | -2.43% |
| 02/10 | （空売り報告）Nomura International plc 671,068株（0.48%）-0.03%義務消失 |
| 02/09 | 955 | 960 | 933 | 933 | -2.81% | 634,100 | 1287億3955万 | -5.85% |
| 02/09 | （空売り報告）Nomura International plc 705,268株（0.51%）再IN |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 958,000株（0.69%）-0.01% |
| 02/06 | 969 | 972 | 955 | 960 | -0.72% | 445,600 | 1324億6513万 | -3.32% |
| 02/06 | （空売り報告）Nomura International plc 682,268株（0.49%）-0.3%義務消失 |
| 02/05 | （IR情報）15:30 「AZ-COM Matsubushi EAST」の稼働について |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.1%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.53%）野村證券（1.76%） |
| 02/05 | 972 | 978 | 967 | 967 | +0.31% | 289,600 | 1334億3103万 | -2.81% |
| 02/04 | 962 | 972 | 958 | 964 | -0.41% | 259,100 | 1330億1707万 | -3.21% |
| 02/04 | （空売り報告）Nomura International plc 1,096,168株（0.79%）-0.02% |
| 02/03 | 978 | 980 | 968 | 968 | -0.92% | 286,400 | 1335億6901万 | -3.01% |
| 02/02 | 990 | 993 | 972 | 977 | -1.51% | 349,500 | 1348億1087万 | -2.2% |
| 02/02 | （空売り報告）Nomura International plc 1,122,368株（0.81%）+0.02% |
| 01/30 | 980 | 995 | 980 | 992 | +0.92% | 249,700 | 1368億8064万 | -0.8% |
| 01/29 | 975 | 983 | 966 | 983 | +0.82% | 251,500 | 1356億3878万 | -1.7% |
| 01/29 | （空売り報告）Nomura International plc 1,096,468株（0.79%）-0.01% |
| 01/28 | 987 | 988 | 975 | 975 | -1.52% | 273,300 | 1345億3490万 | -2.6% |
| 01/28 | （空売り報告）Nomura International plc 1,107,568株（0.8%）+0.03% |
| 01/27 | 993 | 993 | 984 | 990 | -0.3% | 224,500 | 1366億467万 | -1.2% |
| 01/26 | 1,005 | 1,006 | 993 | 993 | -1.97% | 145,600 | 1370億1862万 | -0.9% |
| 01/23 | 1,010 | 1,017 | 1,005 | 1,013 | +1.2% | 145,100 | 1397億7831万 | +1% |
| 01/22 | 999 | 1,010 | 995 | 1,001 | +0.7% | 201,600 | 1381億2250万 | -0.2% |
| 01/21 | 1,002 | 1,007 | 993 | 994 | -1.29% | 238,700 | 1371億5661万 | -0.9% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 970,900株（0.7%）+0.01% |
| 01/20 | 1,006 | 1,007 | 997 | 1,007 | +0.5% | 156,100 | 1389億5041万 | +0.4% |
| 01/19 | 1,003 | 1,007 | 999 | 1,002 | -0.2% | 113,400 | 1382億6048万 | -0.1% |
| 01/16 | 1,001 | 1,005 | 997 | 1,004 | 0% | 95,300 | 1385億3645万 | +0.1% |
| 01/15 | 989 | 1,004 | 989 | 1,004 | +1.62% | 171,700 | 1385億3645万 | 0% |
| 01/14 | 997 | 1,002 | 987 | 988 | -1% | 246,000 | 1363億2870万 | -1.59% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 959,239株（0.69%）-0.01% |
| 01/13 | 1,013 | 1,015 | 997 | 998 | -0.8% | 202,400 | 1377億855万 | -0.7% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 969,800株（0.7%）+0.01% |
| 01/09 | 1,011 | 1,014 | 1,003 | 1,006 | -0.3% | 160,000 | 1388億1242万 | +0.1% |
| 01/08 | 1,014 | 1,019 | 1,004 | 1,009 | -0.88% | 112,600 | 1392億2638万 | +0.3% |
| 01/07 | 1,012 | 1,023 | 1,005 | 1,018 | +0.2% | 190,600 | 1404億6824万 | +1.09% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 960,300株（0.69%）-0.1% |
| 01/06 | 1,005 | 1,016 | 1,005 | 1,016 | +1.2% | 216,700 | 1401億9227万 | +0.79% |
| 01/05 | 996 | 1,004 | 985 | 1,004 | +1.72% | 309,700 | 1385億3645万 | -0.4% |
| 2025 |
| 12/30 | 1,006 | 1,008 | 987 | 987 | -1.89% | 334,100 | 1361億9072万 | -2.18% |
| 12/29 | 1,006 | 1,006 | 999 | 1,006 | +0.1% | 155,200 | 1388億1242万 | -0.4% |
| 12/26 | 1,010 | 1,011 | 999 | 1,005 | -0.5% | 178,900 | 1386億7444万 | -0.59% |
| 12/25 | 993 | 1,010 | 992 | 1,010 | +2.23% | 253,700 | 1393億6436万 | -0.1% |
| 12/24 | 1,001 | 1,002 | 985 | 988 | -0.8% | 265,000 | 1363億2870万 | -2.37% |
| 12/23 | 991 | 1,002 | 991 | 996 | +0.5% | 216,400 | 1374億3258万 | -1.68% |
| 12/22 | （5%ルール）みずほインターナショナル(Mizuho International plc)（0%）みずほ証券（5.53%）アセットマネジメントOne（0.79%） |
| 12/22 | 1,016 | 1,017 | 988 | 991 | -1.88% | 382,900 | 1367億4265万 | -2.36% |
| 12/19 | 1,005 | 1,020 | 1,005 | 1,010 | +0.5% | 237,900 | 1393億6436万 | -0.69% |
| 12/18 | 1,004 | 1,017 | 1,002 | 1,005 | +0.5% | 182,900 | 1386億7444万 | -1.28% |
| 12/18 | （空売り報告）Nomura International plc 1,075,470株（0.77%）-0.03% |
| 12/17 | 1,007 | 1,012 | 1,000 | 1,000 | -0.79% | 162,000 | 1379億8452万 | -1.86% |
| 12/17 | （空売り報告）Nomura International plc 1,103,970株（0.8%）+0.01% |
| 12/16 | 1,006 | 1,012 | 1,001 | 1,008 | -0.79% | 178,800 | 1390億8839万 | -1.18% |
| 12/15 | 1,010 | 1,017 | 1,004 | 1,016 | +1.6% | 186,300 | 1401億9227万 | -0.49% |
| 12/12 | 1,010 | 1,011 | 1,000 | 1,000 | 0% | 181,600 | 1379億8452万 | -2.25% |
| 12/11 | 1,017 | 1,017 | 999 | 1,000 | -1.38% | 101,500 | 1379億8452万 | -2.25% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 1,100,200株（0.79%）-0.06% |
| 12/10 | 1,007 | 1,017 | 1,004 | 1,014 | +1.5% | 138,600 | 1399億1630万 | -0.98% |
| 12/09 | 1,015 | 1,017 | 997 | 999 | -1.77% | 185,400 | 1378億4653万 | -2.44% |
| 12/08 | 1,004 | 1,018 | 1,000 | 1,017 | +1.9% | 242,600 | 1403億3025万 | -0.88% |
| 12/08 | （空売り報告）Nomura International plc 1,091,570株（0.79%）-0.01% |
| 12/05 | 1,006 | 1,010 | 990 | 998 | -1.96% | 288,300 | 1377億855万 | -2.73% |
| 12/05 | （空売り報告）Nomura International plc 1,105,870株（0.8%）+0.1% |
| 12/04 | 1,007 | 1,018 | 1,006 | 1,018 | +0.79% | 166,000 | 1404億6824万 | -0.88% |
| 12/03 | 1,024 | 1,027 | 1,010 | 1,010 | -1.37% | 202,700 | 1393億6436万 | -1.85% |
| 12/02 | 1,039 | 1,040 | 1,020 | 1,024 | -1.44% | 139,900 | 1412億9614万 | -0.68% |
| 12/01 | 1,040 | 1,050 | 1,030 | 1,039 | -0.1% | 318,000 | 1433億6591万 | +0.58% |
| 11/28 | 1,016 | 1,040 | 1,016 | 1,040 | +2.46% | 366,400 | 1435億390万 | +0.58% |
| 11/27 | 1,004 | 1,018 | 1,000 | 1,015 | -0.59% | 333,300 | 1400億5428万 | -2.03% |
| 11/26 | 1,020 | 1,032 | 1,017 | 1,021 | -0.1% | 325,100 | 1408億8219万 | -1.64% |
| 11/25 | 1,033 | 1,037 | 1,022 | 1,022 | -1.16% | 194,500 | 1410億2017万 | -1.83% |
| 11/21 | （5%ルール）みずほインターナショナル(Mizuho International plc)（0%）みずほ証券（6.2%）アセットマネジメントOne（0.77%） |
| 11/21 | 1,015 | 1,043 | 1,010 | 1,034 | +2.48% | 432,500 | 1426億7599万 | -0.86% |
| 11/20 | 1,021 | 1,023 | 1,005 | 1,009 | -1.08% | 266,300 | 1392億2638万 | -3.44% |
| 11/19 | 1,024 | 1,032 | 1,020 | 1,020 | -0.97% | 171,300 | 1407億4421万 | -2.67% |
| 11/18 | 1,032 | 1,041 | 1,026 | 1,030 | +0.29% | 224,400 | 1421億2405万 | -2% |
| 11/17 | 1,032 | 1,034 | 1,020 | 1,027 | -1.06% | 190,100 | 1417億1010万 | -2.47% |
| 11/14 | 1,045 | 1,051 | 1,036 | 1,038 | -0.48% | 115,900 | 1432億2793万 | -1.61% |
| 11/13 | 1,038 | 1,043 | 1,033 | 1,043 | +0.58% | 100,300 | 1439億1785万 | -1.23% |
| 11/12 | 1,029 | 1,040 | 1,027 | 1,037 | +1.07% | 175,900 | 1430億8994万 | -1.98% |
| 11/11 | 1,036 | 1,040 | 1,013 | 1,026 | -1.35% | 135,800 | 1415億7211万 | -3.12% |
| 11/10 | 1,050 | 1,052 | 1,026 | 1,040 | -0.76% | 297,900 | 1435億390万 | -1.98% |
| 11/07 | 1,010 | 1,048 | 1,003 | 1,048 | +5.33% | 519,500 | 1446億777万 | -1.32% |
| 11/06 | （IR情報）16:05 信用格付取得に関するお知らせ |
| 11/06 | 1,036 | 1,043 | 983 | 995 | -2.83% | 871,700 | 1372億9459万 | -6.4% |
| 11/05 | （IR情報）15:30 2030年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期決算補足資料 |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,035 | 1,045 | 1,019 | 1,024 | -1.25% | 354,500 | 1412億9614万 | -3.94% |
| 11/04 | 1,038 | 1,054 | 1,030 | 1,037 | +0.88% | 288,000 | 1430億8994万 | -2.99% |
| 10/31 | 1,029 | 1,044 | 1,025 | 1,028 | -0.39% | 191,500 | 1418億4808万 | -4.1% |
| 10/31 | （空売り報告）Nomura International plc 977,775株（0.7%）+0.01% |
| 10/30 | 1,029 | 1,041 | 1,027 | 1,032 | +0.29% | 174,800 | 1424億2万 | -4.09% |
| 10/30 | （空売り報告）Nomura International plc 959,375株（0.69%）-0.1% |
| 10/29 | 1,037 | 1,044 | 1,025 | 1,029 | -1.63% | 298,300 | 1419億8607万 | -4.72% |
| 10/28 | 1,072 | 1,074 | 1,039 | 1,046 | -2.33% | 356,300 | 1443億3180万 | -3.59% |
| 10/27 | 1,069 | 1,076 | 1,062 | 1,071 | +0.19% | 338,200 | 1477億8142万 | -1.56% |
| 10/24 | 1,077 | 1,080 | 1,066 | 1,069 | -1.02% | 189,600 | 1475億545万 | -1.93% |
| 10/23 | 1,080 | 1,093 | 1,078 | 1,080 | -0.28% | 222,900 | 1490億2328万 | -1.19% |
| 10/22 | 1,079 | 1,087 | 1,076 | 1,083 | +1.03% | 328,900 | 1494億3723万 | -1.1% |
| 10/22 | （5%ルール）AZ-COM丸和 HD（0%） |
| 10/21 | （IR情報）15:30 2025年満期ユーロ円建転換社債型新株予約権付社債の消却に関するお知らせ |
| 10/21 | 1,071 | 1,079 | 1,068 | 1,072 | -0.19% | 156,000 | 1479億1940万 | -2.28% |
| 10/20 | 1,090 | 1,090 | 1,071 | 1,074 | -0.56% | 187,000 | 1481億9537万 | -2.19% |
| 10/17 | 1,080 | 1,082 | 1,073 | 1,080 | -0.46% | 117,300 | 1490億2328万 | -1.82% |
| 10/16 | 1,083 | 1,087 | 1,075 | 1,085 | +0.09% | 193,500 | 1497億1320万 | -1.45% |
| 10/15 | 1,095 | 1,098 | 1,079 | 1,084 | -0.09% | 196,200 | 1495億7521万 | -1.54% |
| 10/15 | （空売り報告）Barclays Capital Securities Ltd 1,184,900株（0.85%）+0.14% |
| 10/14 | （IR情報）15:30 主要株主である筆頭株主の異動に関するお知らせ |
| 10/14 | 1,064 | 1,099 | 1,064 | 1,085 | +0.37% | 348,000 | 1497億1320万 | -1.45% |
| 10/10 | 1,066 | 1,081 | 1,059 | 1,081 | +0.46% | 243,400 | 1491億6126万 | -2.17% |
| 10/10 | （空売り報告）Nomura International plc 1,092,367株（0.79%）-0.01% |
| 10/09 | 1,057 | 1,076 | 1,054 | 1,076 | +0.65% | 266,600 | 1484億7134万 | -3.15% |
| 10/09 | （空売り報告）Nomura International plc 1,108,367株（0.8%）+0.1% |
| 10/08 | 1,083 | 1,097 | 1,067 | 1,069 | -1.84% | 187,700 | 1475億545万 | -4.3% |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 988,300株（0.71%）+0.02% |
| 10/06 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.64%）ノムラセキュリテーズインターナショナル(NOMURA …（0%）野村アセットマネジメント（1.28%）野村證券（3.08%） |
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。
