| 2026 |
| 03/30 | 1,180 | 1,193 | 1,153 | 1,193 | -1.65% | 30,200 | 40億3040万 | -11.04% |
| 03/27 | 1,212 | 1,222 | 1,170 | 1,213 | +0.08% | 26,600 | 40億9797万 | -10.15% |
| 03/26 | 1,228 | 1,228 | 1,188 | 1,212 | -2.26% | 35,700 | 40億9459万 | -10.82% |
| 03/25 | 1,221 | 1,240 | 1,217 | 1,240 | +1.72% | 6,100 | 41億8919万 | -9.16% |
| 03/24 | 1,245 | 1,245 | 1,217 | 1,219 | -0.57% | 9,800 | 41億1824万 | -11.09% |
| 03/23 | 1,255 | 1,285 | 1,200 | 1,226 | -2.78% | 20,800 | 41億4189万 | -11.03% |
| 03/19 | （IR情報）16:30 国際航業株式会社との業務提携に向けた基本合意書締結に関するお知らせ |
| 03/19 | 1,265 | 1,277 | 1,246 | 1,261 | -1.41% | 13,900 | 42億6013万 | -9.02% |
| 03/18 | 1,277 | 1,279 | 1,250 | 1,279 | +2.24% | 8,000 | 43億2094万 | -8.18% |
| 03/17 | 1,257 | 1,274 | 1,242 | 1,251 | +0.4% | 20,200 | 42億2635万 | -10.58% |
| 03/16 | 1,226 | 1,272 | 1,212 | 1,246 | -7.43% | 121,800 | 42億946万 | -11.51% |
| 03/13 | 1,381 | 1,388 | 1,307 | 1,346 | -2.82% | 23,400 | 45億4729万 | -5.01% |
| 03/12 | 1,409 | 1,410 | 1,385 | 1,385 | -2.88% | 1,000 | 46億7905万 | -2.4% |
| 03/11 | 1,397 | 1,427 | 1,392 | 1,426 | +2.08% | 2,200 | 48億1756万 | +0.49% |
| 03/10 | 1,386 | 1,407 | 1,386 | 1,397 | +1.16% | 4,600 | 47億1959万 | -1.48% |
| 03/09 | 1,380 | 1,381 | 1,360 | 1,381 | -3.02% | 5,800 | 46億6554万 | -2.61% |
| 03/06 | 1,430 | 1,430 | 1,400 | 1,424 | -2.33% | 3,300 | 48億1081万 | +0.35% |
| 03/05 | 1,434 | 1,465 | 1,434 | 1,458 | +6.11% | 5,500 | 49億2567万 | +2.75% |
| 03/04 | 1,396 | 1,420 | 1,374 | 1,374 | -3.65% | 3,500 | 46億4189万 | -3.17% |
| 03/03 | 1,427 | 1,445 | 1,426 | 1,426 | -0.28% | 2,500 | 48億1756万 | +0.28% |
| 03/02 | 1,439 | 1,450 | 1,421 | 1,430 | -1.72% | 2,100 | 48億3108万 | +0.21% |
| 02/27 | 1,477 | 1,477 | 1,431 | 1,455 | -1.56% | 6,200 | 49億1554万 | +1.68% |
| 02/26 | 1,374 | 1,480 | 1,370 | 1,478 | +7.1% | 10,300 | 49億9324万 | +3.07% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 16,700株（0.49%）-0.02%義務消失 |
| 02/25 | 1,398 | 1,398 | 1,360 | 1,380 | -1.29% | 5,400 | 46億6216万 | -3.97% |
| 02/24 | 1,420 | 1,420 | 1,378 | 1,398 | -1.83% | 6,700 | 47億2297万 | -3.32% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 17,400株（0.51%）再IN |
| 02/20 | 1,421 | 1,438 | 1,420 | 1,424 | +0.21% | 3,500 | 48億1081万 | -1.86% |
| 02/19 | （IR情報）16:00 子会社の設立に関するお知らせ |
| 02/19 | 1,409 | 1,435 | 1,409 | 1,421 | -0.63% | 9,100 | 48億67万 | -2.34% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 16,200株（0.47%）-0.12%義務消失 |
| 02/18 | 1,396 | 1,449 | 1,393 | 1,430 | +4.3% | 10,800 | 48億3108万 | -2.59% |
| 02/17 | 1,395 | 1,395 | 1,370 | 1,371 | -0.94% | 6,200 | 46億3175万 | -7.49% |
| 02/16 | 1,420 | 1,420 | 1,383 | 1,384 | -0.43% | 2,100 | 46億7567万 | -7.49% |
| 02/13 | 1,425 | 1,425 | 1,390 | 1,390 | -3.07% | 5,200 | 46億9594万 | -7.95% |
| 02/12 | 1,429 | 1,442 | 1,427 | 1,434 | -0.97% | 7,300 | 48億4459万 | -5.78% |
| 02/10 | 1,420 | 1,469 | 1,420 | 1,448 | +1.97% | 5,400 | 48億9189万 | -5.48% |
| 02/09 | 1,492 | 1,492 | 1,420 | 1,420 | -3.6% | 11,100 | 47億9729万 | -7.91% |
| 02/06 | 1,444 | 1,480 | 1,444 | 1,473 | -0.07% | 4,600 | 49億7635万 | -5.21% |
| 02/05 | 1,414 | 1,474 | 1,407 | 1,474 | +6.5% | 16,700 | 49億7973万 | -5.75% |
| 02/04 | 1,380 | 1,414 | 1,380 | 1,384 | -0.14% | 7,700 | 46億7567万 | -12.07% |
| 02/03 | 1,427 | 1,427 | 1,376 | 1,386 | -2.33% | 15,000 | 46億8243万 | -12.67% |
| 02/02 | 1,401 | 1,426 | 1,401 | 1,419 | +1.36% | 2,800 | 47億9392万 | -11.26% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 20,200株（0.59%）-0.01% |
| 01/30 | （IR情報）16:00 2026年8月期第1四半期決算Q&A集 |
| 01/30 | 1,432 | 1,432 | 1,400 | 1,400 | -0.14% | 2,600 | 47億2973万 | -13.04% |
| 01/29 | 1,452 | 1,452 | 1,391 | 1,402 | -1.41% | 10,500 | 47億3648万 | -13.4% |
| 01/28 | 1,440 | 1,441 | 1,403 | 1,422 | -1.39% | 14,600 | 48億405万 | -12.76% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 20,300株（0.6%）+0.05% |
| 01/27 | 1,465 | 1,476 | 1,430 | 1,442 | -1.9% | 16,800 | 48億7162万 | -12.07% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 18,900株（0.55%）再IN |
| 01/26 | 1,520 | 1,520 | 1,456 | 1,470 | -4.11% | 30,900 | 49億6621万 | -10.96% |
| 01/23 | 1,540 | 1,547 | 1,532 | 1,533 | +0.13% | 5,500 | 51億7905万 | -7.65% |
| 01/22 | 1,539 | 1,555 | 1,520 | 1,531 | +0.07% | 6,200 | 51億7229万 | -8.27% |
| 01/21 | 1,558 | 1,558 | 1,526 | 1,530 | -1.8% | 8,700 | 51億6892万 | -8.82% |
| 01/20 | 1,599 | 1,599 | 1,546 | 1,558 | -2.32% | 23,800 | 52億6351万 | -7.65% |
| 01/19 | 1,535 | 1,595 | 1,524 | 1,595 | +3.91% | 35,400 | 53億8851万 | -5.9% |
| 01/16 | 1,540 | 1,551 | 1,490 | 1,535 | +0.26% | 34,100 | 51億8581万 | -9.86% |
| 01/15 | 1,510 | 1,564 | 1,506 | 1,531 | -11.5% | 127,400 | 51億7229万 | -10.62% |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）16:00 2026年8月期第1四半期決算短信(日本基準)(連結) |
| 01/14 | 1,793 | 1,793 | 1,722 | 1,730 | -2.59% | 10,000 | 58億4459万 | +0.17% |
| 01/13 | 1,767 | 1,796 | 1,757 | 1,776 | +1.83% | 16,100 | 60億 | +2.42% |
| 01/09 | 1,725 | 1,744 | 1,699 | 1,744 | +1.16% | 5,500 | 58億9189万 | +0.35% |
| 01/08 | 1,723 | 1,724 | 1,683 | 1,724 | +1.71% | 9,300 | 58億2432万 | -1.15% |
| 01/07 | 1,690 | 1,717 | 1,682 | 1,695 | +0.3% | 5,100 | 57億2635万 | -3.25% |
| 01/06 | 1,700 | 1,720 | 1,685 | 1,690 | -0.41% | 11,100 | 57億946万 | -4.09% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,800株（0.49%）-0.1%義務消失 |
| 01/05 | 1,723 | 1,723 | 1,677 | 1,697 | -1.28% | 16,400 | 57億3311万 | -3.91% |
| 2025 |
| 12/30 | 1,704 | 1,747 | 1,690 | 1,719 | +0.17% | 12,200 | 58億743万 | -2.88% |
| 12/29 | 1,700 | 1,716 | 1,654 | 1,716 | -0.17% | 12,100 | 57億9730万 | -3.11% |
| 12/26 | 1,696 | 1,723 | 1,691 | 1,719 | +0.35% | 14,400 | 58億743万 | -2.94% |
| 12/25 | 1,696 | 1,728 | 1,686 | 1,713 | +1.54% | 12,600 | 57億8716万 | -3.33% |
| 12/24 | 1,694 | 1,722 | 1,675 | 1,687 | -0.59% | 9,800 | 56億9932万 | -4.85% |
| 12/23 | 1,638 | 1,697 | 1,638 | 1,697 | +4.75% | 20,400 | 57億3311万 | -4.56% |
| 12/22 | 1,695 | 1,698 | 1,620 | 1,620 | -3.63% | 20,500 | 54億7167万 | -9.19% |
| 12/19 | （5%ルール）三井住友DSアセットマネジメント（5%） |
| 12/19 | 1,660 | 1,699 | 1,640 | 1,681 | +0.66% | 13,800 | 56億7771万 | -6.19% |
| 12/18 | 1,672 | 1,705 | 1,668 | 1,670 | -2% | 13,600 | 56億4055万 | -7.12% |
| 12/17 | 1,716 | 1,716 | 1,665 | 1,704 | -0.7% | 11,500 | 57億5539万 | -5.6% |
| 12/16 | 1,741 | 1,741 | 1,716 | 1,716 | -1.77% | 8,600 | 57億9592万 | -5.14% |
| 12/15 | 1,733 | 1,768 | 1,733 | 1,747 | -0.29% | 6,600 | 59億63万 | -3.69% |
| 12/12 | 1,755 | 1,772 | 1,752 | 1,752 | -0.96% | 4,200 | 59億1752万 | -3.63% |
| 12/11 | 1,756 | 1,782 | 1,752 | 1,769 | +0.74% | 5,400 | 59億7493万 | -2.86% |
| 12/10 | 1,760 | 1,800 | 1,756 | 1,756 | -1.4% | 12,200 | 59億3103万 | -3.73% |
| 12/09 | 1,790 | 1,809 | 1,757 | 1,781 | -0.5% | 13,100 | 60億1546万 | -2.41% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 20,200株（0.59%）-0.07% |
| 12/08 | 1,872 | 1,891 | 1,784 | 1,790 | -5.29% | 12,700 | 60億4586万 | -2.03% |
| 12/05 | 1,920 | 1,930 | 1,877 | 1,890 | -0.11% | 9,200 | 63億8362万 | +3.34% |
| 12/04 | 1,874 | 1,901 | 1,862 | 1,892 | +0.96% | 6,400 | 63億9038万 | +3.73% |
| 12/03 | 1,895 | 1,904 | 1,852 | 1,874 | -1.11% | 5,600 | 63億2958万 | +3.02% |
| 12/02 | 1,891 | 1,923 | 1,856 | 1,895 | -1.76% | 13,300 | 64億51万 | +4.24% |
| 12/01 | 1,936 | 1,937 | 1,883 | 1,929 | -0.72% | 18,300 | 65億1535万 | +6.34% |
| 11/28 | （IR情報）16:00 支配株主等に関する事項について |
| 11/28 | 1,818 | 1,943 | 1,816 | 1,943 | +7.94% | 24,300 | 65億6263万 | +7.35% |
| 11/27 | （IR情報）17:00 役員人事に関するお知らせ |
| 11/27 | 1,765 | 1,800 | 1,760 | 1,800 | +1.24% | 3,800 | 60億7964万 | -0.28% |
| 11/26 | （IR情報）16:00 事業計画及び成長可能性に関する事項 |
| 11/26 | 1,750 | 1,794 | 1,750 | 1,778 | +1.89% | 8,100 | 60億533万 | -1.6% |
| 11/25 | 1,731 | 1,759 | 1,731 | 1,745 | +0.98% | 6,200 | 58億9387万 | -3.59% |
| 11/21 | 1,720 | 1,744 | 1,712 | 1,728 | -0.75% | 5,800 | 58億3645万 | -4.74% |
| 11/20 | 1,763 | 1,778 | 1,741 | 1,741 | -0.11% | 11,000 | 58億5087万 | -4.39% |
| 11/19 | 1,813 | 1,814 | 1,700 | 1,743 | -3.86% | 41,500 | 58億5759万 | -5.07% |
| 11/18 | 1,844 | 1,859 | 1,800 | 1,813 | -2.11% | 8,600 | 60億9284万 | -2% |
| 11/17 | 1,800 | 1,860 | 1,793 | 1,852 | +1.98% | 13,600 | 62億2390万 | -0.48% |
| 11/14 | 1,810 | 1,840 | 1,800 | 1,816 | -0.77% | 7,600 | 61億292万 | -2.94% |
| 11/13 | 1,847 | 1,847 | 1,830 | 1,830 | -0.49% | 6,100 | 61億4997万 | -2.87% |
| 11/12 | 1,820 | 1,850 | 1,820 | 1,839 | +1.71% | 8,900 | 61億8021万 | -2.96% |
| 11/11 | 1,837 | 1,848 | 1,803 | 1,808 | -2.11% | 7,600 | 60億7603万 | -5.29% |
| 11/10 | 1,864 | 1,864 | 1,832 | 1,847 | +0.54% | 10,600 | 62億710万 | -3.8% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 16,300株（0.48%）-0.09%義務消失 |
| 11/07 | 1,807 | 1,845 | 1,806 | 1,837 | -0.11% | 8,800 | 61億7349万 | -4.87% |
| 11/06 | 1,803 | 1,840 | 1,800 | 1,839 | +0.93% | 11,100 | 61億8021万 | -5.35% |
| 11/05 | 1,781 | 1,830 | 1,758 | 1,822 | +1.45% | 16,800 | 61億2308万 | -6.99% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 19,200株（0.57%）-0.05% |
| 11/04 | （IR情報）17:00 2025年8月期通期決算Q&A集 |
| 11/04 | 1,837 | 1,837 | 1,796 | 1,796 | -1.8% | 14,500 | 60億3570万 | -9.02% |
| 10/31 | 1,834 | 1,841 | 1,817 | 1,829 | -0.65% | 13,700 | 61億4661万 | -8.04% |
| 10/30 | 1,799 | 1,848 | 1,763 | 1,841 | +4.01% | 24,200 | 61億8693万 | -8% |
| 10/29 | 1,787 | 1,788 | 1,727 | 1,770 | 0% | 18,800 | 59億4833万 | -12.2% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 20,900株（0.62%）+0.03% |
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。
