| 2026 |
| 07/13 | 4,925 | 4,970 | 4,900 | 4,965 | +1.64% | 37,100 | 1022億5649万 | +5.59% |
| 07/10 | 4,900 | 4,940 | 4,860 | 4,885 | -0.31% | 34,800 | 1006億886万 | +4.25% |
| 07/09 | 4,900 | 4,935 | 4,870 | 4,900 | -1.01% | 44,100 | 1009億1779万 | +4.97% |
| 07/08 | 4,950 | 4,955 | 4,895 | 4,950 | +1.23% | 59,400 | 1019億4756万 | +6.47% |
| 07/07 | 4,840 | 4,925 | 4,815 | 4,890 | +1.03% | 55,700 | 1007億1183万 | +5.5% |
| 07/07 | （空売り報告）モルガン・スタンレーMUFG証券 106,481株（0.51%）再IN |
| 07/06 | 4,790 | 4,885 | 4,790 | 4,840 | +1.89% | 48,900 | 996億8206万 | +4.72% |
| 07/03 | 4,845 | 4,875 | 4,750 | 4,750 | -0.73% | 61,300 | 978億2847万 | +2.9% |
| 07/02 | 4,760 | 4,855 | 4,725 | 4,785 | +1.7% | 65,800 | 985億4931万 | +3.62% |
| 07/01 | 4,735 | 4,735 | 4,665 | 4,705 | -1.47% | 69,500 | 969億167万 | +1.93% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,876株（1.32%）+0.05% |
| 06/30 | 4,770 | 4,810 | 4,730 | 4,775 | +0.1% | 71,200 | 983億4335万 | +3.35% |
| 06/29 | 4,650 | 4,770 | 4,650 | 4,770 | +3.02% | 78,000 | 982億4038万 | +3.16% |
| 06/26 | 4,610 | 4,675 | 4,590 | 4,630 | +0.54% | 70,300 | 953億5701万 | -0.02% |
| 06/25 | 4,555 | 4,630 | 4,530 | 4,605 | +1.54% | 87,900 | 948億4213万 | -0.9% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 262,876株（1.27%）-0.03% |
| 06/24 | 4,490 | 4,595 | 4,475 | 4,535 | +1.11% | 71,200 | 934億44万 | -2.81% |
| 06/23 | 4,420 | 4,520 | 4,385 | 4,485 | +0.9% | 89,300 | 923億7067万 | -4.35% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 268,076株（1.3%）+0.15% |
| 06/22 | 4,465 | 4,505 | 4,410 | 4,445 | -0.78% | 70,700 | 915億4685万 | -5.71% |
| 06/19 | 4,500 | 4,545 | 4,445 | 4,480 | -1.32% | 133,300 | 922億6769万 | -5.43% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 238,876株（1.15%）+0.12% |
| 06/18 | 4,550 | 4,555 | 4,445 | 4,540 | -0.55% | 140,300 | 935億342万 | -4.54% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 213,576株（1.03%）+0.11% |
| 06/17 | 4,655 | 4,670 | 4,560 | 4,565 | -0.98% | 77,600 | 940億1831万 | -4.42% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,576株（0.92%）+0.06% |
| 06/16 | 4,720 | 4,750 | 4,570 | 4,610 | -2.33% | 86,600 | 949億4510万 | -3.88% |
| 06/15 | 4,695 | 4,795 | 4,685 | 4,720 | +0.53% | 63,600 | 972億1060万 | -1.83% |
| 06/12 | 4,750 | 4,765 | 4,675 | 4,695 | -1.78% | 75,100 | 966億9572万 | -2.63% |
| 06/11 | 4,720 | 4,790 | 4,705 | 4,780 | +1.7% | 84,500 | 984億4633万 | -1.22% |
| 06/10 | 4,570 | 4,700 | 4,570 | 4,700 | +3.18% | 101,000 | 967億9869万 | -3.21% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 178,476株（0.86%）+0.24% |
| 06/09 | 4,625 | 4,655 | 4,540 | 4,555 | -0.22% | 98,000 | 938億1235万 | -6.62% |
| 06/08 | 4,470 | 4,605 | 4,470 | 4,565 | +3.4% | 147,500 | 940億1831万 | -6.95% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,876株（0.62%）-0.15% |
| 06/05 | 4,450 | 4,530 | 4,405 | 4,415 | -0.67% | 93,400 | 909億2899万 | -10.61% |
| 06/04 | 4,570 | 4,590 | 4,430 | 4,445 | -2.95% | 132,600 | 915億4685万 | -10.69% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,876株（0.77%）+0.18% |
| 06/03 | 4,550 | 4,595 | 4,485 | 4,580 | +0.22% | 80,400 | 943億2724万 | -8.62% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,176株（0.59%）再IN |
| 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% |
| 02/09 | （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) |
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。
