| 2026 |
| 06/03 | 4,550 | 4,595 | 4,485 | 4,580 | +0.22% | 80,400 | 943億2724万 | -8.62% |
| 06/02 | 4,720 | 4,750 | 4,570 | 4,570 | -2.77% | 112,600 | 941億2128万 | -9.36% |
| 06/01 | 4,775 | 4,775 | 4,600 | 4,700 | -1.78% | 101,900 | 967億9869万 | -7.44% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,176株（0.44%）-0.14%義務消失 |
| 05/29 | 4,790 | 4,875 | 4,785 | 4,785 | +1.06% | 109,800 | 985億4931万 | -6.4% |
| 05/28 | 4,810 | 4,835 | 4,710 | 4,735 | -1.56% | 96,600 | 975億1954万 | -8% |
| 05/27 | 4,850 | 4,870 | 4,790 | 4,810 | -1.33% | 81,900 | 990億6420万 | -7.21% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,476株（0.58%）再IN |
| 05/26 | 4,915 | 4,970 | 4,855 | 4,875 | -1.32% | 79,300 | 1004億290万 | -6.59% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,576株（0.45%）-0.13%義務消失 |
| 05/25 | （IR情報）15:30 支配株主等に関する事項について |
| 05/25 | 5,050 | 5,050 | 4,885 | 4,940 | -2.18% | 98,300 | 1017億4161万 | -5.96% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,976株（0.58%）-0.11% |
| 05/22 | 5,060 | 5,090 | 5,010 | 5,050 | -0.59% | 35,700 | 1040億711万 | -4.36% |
| 05/21 | 5,080 | 5,130 | 5,080 | 5,080 | -0.2% | 27,900 | 1046億2497万 | -4.24% |
| 05/20 | （IR情報）15:30 令和8年3月期決算補足説明資料 |
| 05/20 | 5,150 | 5,150 | 5,020 | 5,090 | -0.78% | 55,000 | 1048億3093万 | -4.48% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,676株（0.69%）+0.16% |
| 05/19 | 5,100 | 5,210 | 5,100 | 5,130 | +2.6% | 80,100 | 1056億5475万 | -4.26% |
| 05/18 | 5,250 | 5,350 | 5,000 | 5,000 | +0.5% | 173,300 | 1029億7734万 | -7.2% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,176株（0.53%）-0.1% |
| 05/15 | （IR情報）15:30 令和8年3月期減損損失の計上に関するお知らせ |
| 05/15 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/15 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針について |
| 05/15 | （IR情報）15:30 令和8年3月期決算短信[日本基準](連結) |
| 05/15 | 4,990 | 4,990 | 4,920 | 4,975 | -1.29% | 70,100 | 1024億6245万 | -8.26% |
| 05/14 | 5,020 | 5,040 | 4,945 | 5,040 | -0.2% | 65,000 | 1038億115万 | -7.68% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,676株（0.63%）+0.12% |
| 05/13 | 4,990 | 5,120 | 4,950 | 5,050 | +2.64% | 102,200 | 1040億711万 | -8.06% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,776株（0.51%）再IN |
| 05/12 | 5,070 | 5,070 | 4,900 | 4,920 | -2.96% | 133,400 | 1013億2970万 | -10.95% |
| 05/11 | 5,110 | 5,130 | 5,050 | 5,070 | -0.78% | 86,900 | 1044億1902万 | -8.81% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,076株（0.48%）-0.02%義務消失 |
| 05/08 | 5,200 | 5,250 | 5,110 | 5,110 | -1.73% | 85,100 | 1052億4284万 | -8.5% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,076株（0.5%）再IN |
| 05/07 | 5,260 | 5,300 | 5,180 | 5,200 | -1.14% | 71,400 | 1070億9643万 | -7.26% |
| 05/01 | 5,260 | 5,260 | 5,190 | 5,260 | 0% | 57,000 | 1083億3216万 | -6.51% |
| 04/30 | 5,340 | 5,340 | 5,240 | 5,260 | -2.23% | 68,700 | 1083億3216万 | -6.77% |
| 04/28 | 5,380 | 5,380 | 5,300 | 5,380 | 0% | 57,000 | 1108億361万 | -4.93% |
| 04/27 | 5,290 | 5,400 | 5,280 | 5,380 | +1.32% | 44,000 | 1108億361万 | -5.13% |
| 04/24 | 5,350 | 5,350 | 5,270 | 5,310 | -0.56% | 56,700 | 1093億6193万 | -6.48% |
| 04/23 | 5,450 | 5,460 | 5,310 | 5,340 | -2.38% | 78,800 | 1099億7979万 | -6.13% |
| 04/22 | 5,540 | 5,540 | 5,450 | 5,470 | -1.26% | 62,500 | 1126億5720万 | -4.1% |
| 04/21 | 5,690 | 5,690 | 5,530 | 5,540 | -2.12% | 55,100 | 1140億9889万 | -3.05% |
| 04/20 | 5,670 | 5,690 | 5,620 | 5,660 | 0% | 47,200 | 1165億7034万 | -1% |
| 04/17 | 5,680 | 5,720 | 5,640 | 5,660 | -0.53% | 29,000 | 1165億7034万 | -0.95% |
| 04/16 | 5,740 | 5,770 | 5,670 | 5,690 | -0.52% | 36,500 | 1171億8821万 | -0.32% |
| 04/15 | 5,680 | 5,720 | 5,650 | 5,720 | +1.78% | 39,700 | 1178億607万 | +0.28% |
| 04/14 | 5,690 | 5,730 | 5,590 | 5,620 | -0.71% | 53,300 | 1157億4653万 | -1.35% |
| 04/13 | 5,680 | 5,700 | 5,630 | 5,660 | -0.7% | 45,800 | 1165億7034万 | -0.58% |
| 04/10 | 5,840 | 5,840 | 5,670 | 5,700 | -1.89% | 52,100 | 1173億9416万 | +0.18% |
| 04/09 | 5,900 | 5,910 | 5,800 | 5,810 | -1.19% | 45,800 | 1196億5966万 | +2.27% |
| 04/08 | 5,920 | 5,930 | 5,840 | 5,880 | +0.17% | 64,000 | 1211億135万 | +3.63% |
| 04/07 | 5,890 | 5,930 | 5,840 | 5,870 | 0% | 40,100 | 1208億9539万 | +3.6% |
| 04/06 | 5,900 | 5,910 | 5,830 | 5,870 | -0.34% | 43,200 | 1208億9539万 | +3.58% |
| 04/03 | 5,870 | 5,890 | 5,830 | 5,890 | +0.68% | 25,400 | 1213億730万 | +3.83% |
| 04/02 | 5,800 | 5,890 | 5,800 | 5,850 | +1.04% | 72,300 | 1204億8348万 | +3.05% |
| 04/01 | 5,710 | 5,790 | 5,690 | 5,790 | +1.58% | 55,000 | 1192億4775万 | +1.88% |
| 03/31 | 5,650 | 5,760 | 5,640 | 5,700 | +0.53% | 69,100 | 1166億4461万 | +0.07% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,572株（0.49%）-0.04%義務消失 |
| 03/30 | 5,620 | 5,700 | 5,570 | 5,670 | +0.18% | 179,400 | 1160億3069万 | -0.74% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,272株（0.53%）-0.15% |
| 03/27 | 5,730 | 5,730 | 5,640 | 5,660 | 0% | 161,000 | 1158億2605万 | -1.29% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,272株（0.68%）-0.02% |
| 03/26 | 5,680 | 5,690 | 5,620 | 5,660 | -0.7% | 78,500 | 1158億2605万 | -1.53% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,272株（0.7%）+0.05% |
| 03/25 | 5,710 | 5,750 | 5,690 | 5,700 | +0.35% | 82,300 | 1166億4461万 | -1.2% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 133,972株（0.65%）-0.12% |
| 03/24 | （IR情報）17:10 第三者割当増資における発行株式数の確定に関するお知らせ |
| 03/24 | 5,620 | 5,710 | 5,600 | 5,680 | +2.16% | 74,300 | 1162億3533万 | -2.24% |
| 03/24 | （空売り報告）野村證券 21,178株（0.1%）-0.68%義務消失 |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,572株（0.77%）-0.04% |
| 03/23 | 5,550 | 5,590 | 5,490 | 5,560 | -0.36% | 85,700 | 1137億7966万 | -5.05% |
| 03/19 | 5,700 | 5,700 | 5,580 | 5,580 | -2.45% | 81,400 | 1141億8894万 | -5.52% |
| 03/18 | 5,710 | 5,720 | 5,630 | 5,720 | +0.35% | 77,500 | 1170億5389万 | -3.9% |
| 03/18 | （空売り報告）野村證券 160,041株（0.78%）-0.09% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,972株（0.81%）+0.07% |
| 03/17 | 5,670 | 5,710 | 5,650 | 5,700 | +1.42% | 52,900 | 1166億4461万 | -4.92% |
| 03/16 | 5,580 | 5,660 | 5,550 | 5,620 | +0.72% | 78,800 | 1150億750万 | -6.95% |
| 03/13 | 5,520 | 5,600 | 5,520 | 5,580 | +0.9% | 53,100 | 1141億8894万 | -8.34% |
| 03/12 | 5,590 | 5,600 | 5,510 | 5,530 | -0.72% | 68,700 | 1131億6574万 | -9.85% |
| 03/11 | 5,580 | 5,640 | 5,550 | 5,570 | +0.36% | 75,300 | 1139億8430万 | -9.84% |
| 03/10 | 5,550 | 5,660 | 5,500 | 5,550 | +0.36% | 116,100 | 1135億7502万 | -10.81% |
| 03/09 | 5,500 | 5,530 | 5,430 | 5,530 | -0.72% | 160,800 | 1131億6574万 | -11.73% |
| 03/09 | （空売り報告）野村證券 178,841株（0.87%）-0.04% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,854株（0.74%）+0.12% |
| 03/06 | 5,520 | 5,600 | 5,430 | 5,570 | +1.46% | 122,600 | 1139億8430万 | -11.66% |
| 03/05 | 5,650 | 5,710 | 5,490 | 5,490 | -2.31% | 257,000 | 1123億4718万 | -13.43% |
| 03/05 | （空売り報告）野村證券 186,641株（0.91%）-0.16% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,254株（0.62%）再IN |
| 03/04 | 5,540 | 5,690 | 5,520 | 5,620 | -1.06% | 790,800 | 1071億3950万 | -11.99% |
| 03/04 | （空売り報告）野村證券 219,541株（1.07%）-0.08% |
| 03/03 | （5%ルール）ティケイケイ（15.63%）トゥイール（9.6%）瓦葺一利（4.91%）瓦葺利夫（20.18%） |
| 03/03 | 5,880 | 5,880 | 5,680 | 5,680 | -3.73% | 294,400 | 1082億8333万 | -11.66% |
| 03/03 | （空売り報告）野村證券 219,641株（1.15%）-0.05% |
| 03/02 | 5,950 | 5,950 | 5,870 | 5,900 | -2.16% | 205,900 | 1124億7741万 | -8.81% |
| 02/27 | 6,030 | 6,050 | 5,990 | 6,030 | +0.84% | 111,300 | 1149億5572万 | -7.17% |
| 02/26 | 6,000 | 6,010 | 5,970 | 5,980 | -0.33% | 171,200 | 1140億252万 | -8.25% |
| 02/25 | 6,140 | 6,160 | 6,000 | 6,000 | -1.96% | 405,700 | 1143億8380万 | -8.31% |
| 02/24 | （IR情報）17:30 発行価格及び売出価格等の決定に関するお知らせ |
| 02/24 | 6,090 | 6,210 | 6,060 | 6,120 | +0.16% | 314,400 | 1166億7148万 | -6.82% |
| 02/24 | （空売り報告）野村證券 230,141株（1.2%）新規 |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,854株（0.44%）-0.13%義務消失 |
| 02/20 | 6,210 | 6,270 | 6,070 | 6,110 | -1.61% | 140,900 | 1164億8084万 | -7.24% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,854株（0.57%）再IN |
| 02/19 | 6,010 | 6,270 | 6,010 | 6,210 | +3.33% | 238,400 | 1183億8724万 | -5.97% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,154株（0.47%）-0.03%義務消失 |
| 02/18 | 6,180 | 6,230 | 6,010 | 6,010 | -2.75% | 290,100 | 1145億7444万 | -9.12% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,654株（0.5%）再IN |
| 02/17 | 6,440 | 6,510 | 6,160 | 6,180 | -8.31% | 664,500 | 1178億1532万 | -6.8% |
| 02/16 | （IR情報）16:00 新株式発行及び株式売出しに関するお知らせ |
| 02/16 | 6,820 | 6,820 | 6,710 | 6,740 | -1.17% | 25,900 | 1284億9114万 | +1.44% |
| 02/13 | 6,830 | 6,900 | 6,770 | 6,820 | +0.29% | 35,700 | 1300億1626万 | +2.8% |
| 02/12 | 6,680 | 6,820 | 6,640 | 6,800 | +0.74% | 50,300 | 1296億3498万 | +2.75% |
| 02/10 | 6,760 | 6,830 | 6,610 | 6,750 | -0.44% | 72,500 | 1286億8178万 | +2.24% |
| 02/09 | （IR情報）15:30 令和8年3月期通期業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 6,850 | 6,860 | 6,740 | 6,780 | -0.59% | 32,700 | 1292億5370万 | +2.87% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,354株（0.48%）-0.02%義務消失 |
| 02/06 | 6,860 | 6,910 | 6,820 | 6,820 | -0.15% | 28,800 | 1300億1626万 | +3.65% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,454株（0.5%）再IN |
| 02/05 | 6,770 | 6,870 | 6,770 | 6,830 | +1.34% | 34,400 | 1302億690万 | +4% |
| 02/04 | 6,610 | 6,760 | 6,610 | 6,740 | +1.66% | 30,500 | 1284億9114万 | +2.82% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,154株（0.45%）-0.1%義務消失 |
| 02/03 | 6,690 | 6,700 | 6,620 | 6,630 | -0.75% | 25,900 | 1263億9410万 | +1.27% |
| 02/02 | 6,610 | 6,690 | 6,610 | 6,680 | +1.21% | 28,300 | 1273億4730万 | +2.11% |
| 01/30 | 6,530 | 6,600 | 6,500 | 6,600 | +1.07% | 20,800 | 1258億2218万 | +1.03% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,654株（0.55%）再IN |
| 01/29 | 6,460 | 6,540 | 6,410 | 6,530 | +0.62% | 22,500 | 1244億8771万 | +0.11% |
| 01/28 | 6,600 | 6,600 | 6,450 | 6,490 | -1.67% | 32,600 | 1237億2515万 | -0.37% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 94,954株（0.49%）-0.1%義務消失 |
| 01/27 | 6,700 | 6,700 | 6,600 | 6,600 | -1.93% | 22,100 | 1258億2218万 | +1.4% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,154株（0.59%）-0.01% |
| 01/26 | 6,680 | 6,750 | 6,650 | 6,730 | +1.05% | 32,100 | 1283億50万 | +3.65% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,554株（0.6%）+0.06% |
| 01/23 | 6,590 | 6,670 | 6,590 | 6,660 | +1.37% | 21,400 | 1269億6602万 | +2.81% |
| 01/22 | 6,580 | 6,620 | 6,570 | 6,570 | -0.15% | 14,200 | 1252億5026万 | +1.62% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,153株（0.54%）-0.08% |
| 01/21 | 6,590 | 6,610 | 6,540 | 6,580 | -0.45% | 20,400 | 1254億4090万 | +2.05% |
| 01/20 | 6,600 | 6,680 | 6,580 | 6,610 | 0% | 20,900 | 1260億1282万 | +2.83% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,154株（0.62%）+0.04% |
| 01/19 | 6,600 | 6,650 | 6,570 | 6,610 | +0.3% | 21,300 | 1260億1282万 | +3.04% |
| 01/16 | 6,570 | 6,590 | 6,530 | 6,590 | +0.76% | 22,800 | 1256億3154万 | +2.94% |
| 01/15 | 6,470 | 6,540 | 6,470 | 6,540 | +1.55% | 17,900 | 1246億7835万 | +2.35% |
| 01/14 | 6,440 | 6,470 | 6,410 | 6,440 | -0.16% | 20,000 | 1227億7195万 | +0.97% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,954株（0.58%）-0.08% |
| 01/13 | 6,540 | 6,560 | 6,430 | 6,450 | -0.92% | 30,300 | 1229億6259万 | +1.27% |
| 01/09 | 6,500 | 6,540 | 6,480 | 6,510 | +0.46% | 24,500 | 1241億643万 | +2.34% |
| 01/08 | 6,420 | 6,480 | 6,420 | 6,480 | +0.93% | 19,000 | 1235億3451万 | +2.02% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,154株（0.66%）+0.07% |
| 01/07 | 6,420 | 6,470 | 6,400 | 6,420 | +0.16% | 22,400 | 1223億9067万 | +1.2% |
| 01/06 | 6,490 | 6,490 | 6,380 | 6,410 | -1.08% | 26,100 | 1222億3万 | +1.06% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 113,353株（0.59%）-0.03% |
| 01/05 | （IR情報）15:30 株式会社松富士の株式取得(子会社化)完了に関するお知らせ(開示事項の経過) |
| 01/05 | 6,490 | 6,510 | 6,390 | 6,480 | -0.15% | 29,800 | 1235億3451万 | +2.16% |
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。
