| 2026 |
| 06/04 | 1,917 | 1,955 | 1,902 | 1,925 | +0.89% | 1,656,300 | 4946億9605万 | +3.49% |
| 06/03 | 1,852 | 1,932 | 1,845 | 1,908 | +2.91% | 1,628,500 | 4903億2730万 | +2.69% |
| 06/02 | 1,874 | 1,874 | 1,819 | 1,854 | -1.38% | 1,568,500 | 4764億5012万 | -0.16% |
| 06/01 | 1,852 | 1,905 | 1,843 | 1,880 | +3.18% | 3,101,900 | 4831億3173万 | +1.13% |
| 05/29 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5.01%） |
| 05/29 | 1,787 | 1,843 | 1,787 | 1,822 | +0.83% | 1,437,300 | 4682億2660万 | -1.99% |
| 05/28 | 1,817 | 1,833 | 1,799 | 1,807 | +0.5% | 1,063,800 | 4643億7182万 | -3.01% |
| 05/27 | 1,778 | 1,811 | 1,776 | 1,798 | +1.41% | 1,047,400 | 4620億5896万 | -3.75% |
| 05/26 | 1,805 | 1,810 | 1,772 | 1,773 | -1.88% | 846,700 | 4556億3433万 | -5.34% |
| 05/25 | 1,821 | 1,824 | 1,796 | 1,807 | -0.77% | 918,200 | 4643億7182万 | -3.88% |
| 05/25 | （空売り報告）Nomura International plc 1,346,295株（0.52%）再IN |
| 05/22 | 1,848 | 1,848 | 1,808 | 1,821 | -2.36% | 985,300 | 4679億6961万 | -3.34% |
| 05/21 | 1,886 | 1,892 | 1,859 | 1,865 | -1.89% | 1,119,800 | 4792億7695万 | -1.32% |
| 05/20 | 1,904 | 1,928 | 1,883 | 1,901 | -0.68% | 1,220,400 | 4885億2841万 | +0.42% |
| 05/19 | （IR情報）15:30 取締役の報酬額及び譲渡制限付株式報酬制度の改定に関するお知らせ |
| 05/19 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/19 | 1,896 | 1,919 | 1,881 | 1,914 | +2.13% | 1,533,200 | 4918億6921万 | +0.9% |
| 05/18 | 1,876 | 1,905 | 1,863 | 1,874 | +0.86% | 1,567,300 | 4815億8982万 | -1.42% |
| 05/15 | 1,838 | 1,870 | 1,833 | 1,858 | -0.27% | 1,612,400 | 4774億7806万 | -2.52% |
| 05/14 | 1,860 | 1,867 | 1,824 | 1,863 | +0.98% | 1,806,700 | 4787億6298万 | -2.56% |
| 05/13 | 1,753 | 1,857 | 1,731 | 1,845 | +0.93% | 2,623,000 | 4741億3725万 | -3.81% |
| 05/13 | （空売り報告）Nomura International plc 1,090,383株（0.42%）-0.13%義務消失 |
| 05/12 | （IR情報）15:30 中期経営計画「Compass×Growth 2027」の財務目標の変更に関するお知らせについて |
| 05/12 | （IR情報）15:30 2026年3月期期末決算説明会資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,834 | 1,857 | 1,823 | 1,828 | -1.08% | 1,336,000 | 4697億6851万 | -4.99% |
| 05/12 | （空売り報告）Nomura International plc 1,423,629株（0.55%）再IN |
| 05/11 | 1,879 | 1,887 | 1,848 | 1,848 | -2.12% | 1,666,400 | 4749億821万 | -4.35% |
| 05/08 | 1,888 | 1,890 | 1,858 | 1,888 | +1.07% | 1,370,800 | 4851億8761万 | -2.48% |
| 05/07 | 1,861 | 1,891 | 1,847 | 1,868 | -1.22% | 1,462,100 | 4800億4791万 | -3.71% |
| 05/01 | 1,895 | 1,918 | 1,881 | 1,891 | +0.21% | 1,015,300 | 4859億5856万 | -2.73% |
| 04/30 | （IR情報）17:00 インドネシアにおける低温物流企業の買収に関するお知らせ |
| 04/30 | 1,889 | 1,897 | 1,874 | 1,887 | -0.53% | 885,100 | 4849億3062万 | -3.03% |
| 04/28 | 1,889 | 1,897 | 1,873 | 1,897 | +0.96% | 802,500 | 4875億47万 | -2.67% |
| 04/27 | 1,885 | 1,888 | 1,868 | 1,879 | -0.21% | 758,200 | 4828億7474万 | -3.69% |
| 04/24 | 1,875 | 1,891 | 1,875 | 1,883 | 0% | 602,500 | 4839億268万 | -3.58% |
| 04/23 | 1,881 | 1,893 | 1,867 | 1,883 | -0.16% | 957,700 | 4839億268万 | -3.73% |
| 04/22 | （5%ルール）ニッセイアセットマネジメント（0.61%）日本生命保険（4.47%） |
| 04/22 | 1,887 | 1,895 | 1,876 | 1,886 | -0.53% | 918,600 | 4846億7364万 | -3.87% |
| 04/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.41%）野村アセットマネジメント（6.47%）野村證券（0.6%） |
| 04/21 | 1,910 | 1,919 | 1,895 | 1,896 | -0.99% | 782,400 | 4872億4348万 | -3.51% |
| 04/20 | 1,935 | 1,936 | 1,909 | 1,915 | -0.52% | 851,800 | 4921億2620万 | -2.64% |
| 04/17 | 1,940 | 1,945 | 1,924 | 1,925 | -0.41% | 915,200 | 4946億9605万 | -2.23% |
| 04/17 | （空売り報告）Nomura International plc 1,225,039株（0.47%）-0.35%義務消失 |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 1,219,406株（0.47%）-0.21%義務消失 |
| 04/16 | 1,928 | 1,941 | 1,925 | 1,933 | -0.31% | 1,085,100 | 4967億5193万 | -1.88% |
| 04/15 | 1,908 | 1,943 | 1,907 | 1,939 | +0.88% | 823,900 | 4982億9384万 | -1.72% |
| 04/15 | （空売り報告）Nomura International plc 2,125,172株（0.82%）再IN |
| 04/14 | 1,953 | 1,967 | 1,921 | 1,922 | -2.14% | 855,500 | 4939億2509万 | -2.83% |
| 04/13 | 1,939 | 1,964 | 1,928 | 1,964 | +1.18% | 779,300 | 5047億1846万 | -0.96% |
| 04/10 | 1,996 | 2,000 | 1,940 | 1,941 | -2.76% | 1,050,700 | 4988億781万 | -2.32% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 1,771,074株（0.68%）-0.05% |
| 04/09 | 2,024 | 2,034 | 1,996 | 1,996 | -0.89% | 862,300 | 5129億4198万 | +0.25% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 1,877,074株（0.73%）-0.21% |
| 04/08 | 2,029 | 2,032 | 2,010 | 2,014 | +0.15% | 968,900 | 5175億6771万 | +0.95% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 2,434,789株（0.94%）+0.22% |
| 04/07 | 2,017 | 2,033 | 1,998 | 2,011 | +0.5% | 807,500 | 5167億9676万 | +0.65% |
| 04/06 | 2,012 | 2,022 | 2,001 | 2,001 | -0.5% | 643,600 | 5142億2691万 | -0.1% |
| 04/03 | 2,012 | 2,022 | 1,999 | 2,011 | +0.7% | 912,500 | 5167億9676万 | +0.15% |
| 04/02 | 2,007 | 2,027 | 1,993 | 1,997 | -0.89% | 1,244,000 | 5131億9897万 | -0.7% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 1,860,270株（0.72%）+0.05% |
| 04/01 | 1,988 | 2,015 | 1,958 | 2,015 | +2.28% | 1,310,800 | 5178億2470万 | +0.05% |
| 03/31 | 1,979 | 1,989 | 1,958 | 1,970 | +0.25% | 1,311,100 | 5062億6037万 | -2.33% |
| 03/30 | 1,932 | 1,965 | 1,912 | 1,965 | -0.61% | 1,548,400 | 5049億7545万 | -2.77% |
| 03/27 | 1,970 | 1,982 | 1,951 | 1,977 | +1.59% | 1,484,700 | 5080億5927万 | -2.37% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 1,723,370株（0.67%）-0.03% |
| 03/26 | 1,965 | 1,965 | 1,936 | 1,946 | -0.56% | 1,125,600 | 5000億9273万 | -4.04% |
| 03/25 | 1,968 | 1,975 | 1,948 | 1,957 | +0.36% | 1,036,800 | 5029億1957万 | -3.74% |
| 03/24 | 1,935 | 1,956 | 1,932 | 1,950 | +1.56% | 887,100 | 5011億2067万 | -4.27% |
| 03/23 | 1,970 | 1,973 | 1,902 | 1,920 | -2.78% | 1,564,900 | 4934億1112万 | -5.93% |
| 03/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.57%）野村アセットマネジメント（6.6%）野村證券（1.41%） |
| 03/19 | 1,992 | 2,015 | 1,975 | 1,975 | -1.99% | 2,526,500 | 5075億4530万 | -3.47% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 1,807,157株（0.7%）再IN |
| 03/18 | 1,969 | 2,015 | 1,969 | 2,015 | +2.08% | 1,055,500 | 5178億2470万 | -1.61% |
| 03/17 | （IR情報）15:30 特定子会社(孫会社)の異動に関するお知らせ |
| 03/17 | 1,950 | 1,985 | 1,950 | 1,974 | +1.28% | 947,900 | 5072億8831万 | -3.66% |
| 03/16 | 1,979 | 1,988 | 1,936 | 1,949 | -0.41% | 1,055,800 | 5008億6369万 | -4.93% |
| 03/13 | 1,948 | 1,981 | 1,947 | 1,957 | -0.31% | 1,452,200 | 5029億1957万 | -4.58% |
| 03/12 | 2,000 | 2,007 | 1,958 | 1,963 | -2.05% | 1,167,300 | 5044億6148万 | -4.24% |
| 03/11 | 2,063 | 2,069 | 2,003 | 2,004 | -2% | 1,639,600 | 5149億9786万 | -2.2% |
| 03/10 | 2,081 | 2,085 | 2,042 | 2,045 | -0.29% | 1,435,100 | 5255億3424万 | 0% |
| 03/09 | 2,032 | 2,062 | 2,008 | 2,051 | -0.39% | 1,694,000 | 5270億7615万 | +0.54% |
| 03/06 | 2,040 | 2,069 | 2,021 | 2,059 | -0.05% | 1,301,000 | 5291億3203万 | +1.23% |
| 03/05 | 2,095 | 2,119 | 2,057 | 2,060 | -0.87% | 1,271,300 | 5293億8902万 | +1.63% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,222,557株（0.47%）-0.11%義務消失 |
| 03/04 | 2,087 | 2,089 | 2,053 | 2,078 | -0.57% | 1,482,600 | 5340億1475万 | +2.82% |
| 03/03 | 2,123 | 2,132 | 2,090 | 2,090 | -2.25% | 1,170,300 | 5370億9857万 | +3.77% |
| 03/02 | 2,135 | 2,157 | 2,122 | 2,138 | +0.61% | 1,390,900 | 5494億3385万 | +6.58% |
| 02/27 | 2,100 | 2,125 | 2,087 | 2,125 | +1.58% | 1,366,000 | 5460億9304万 | +6.46% |
| 02/26 | 2,080 | 2,107 | 2,072 | 2,092 | +0.34% | 1,516,000 | 5376億1254万 | +5.28% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.57%義務消失 |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 1,513,711株（0.58%）-0.07% |
| 02/25 | 2,087 | 2,089 | 2,069 | 2,085 | +0.19% | 847,200 | 5358億1364万 | +5.25% |
| 02/24 | （IR情報）15:30 ASEAN地域統括会社設立に関するお知らせ |
| 02/24 | 2,086 | 2,090 | 2,067 | 2,081 | +0.1% | 954,500 | 5347億8570万 | +5.53% |
| 02/20 | （5%ルール）SMBC日興証券（0.07%）三井住友DSアセットマネジメント（4.1%）三井住友銀行（0%） |
| 02/20 | 2,070 | 2,079 | 2,054 | 2,079 | +0.82% | 923,600 | 5342億7173万 | +6.02% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 1,475,450株（0.57%）-0.03% |
| 02/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.37%）野村アセットマネジメント（6.62%）野村證券（0%） |
| 02/19 | 2,040 | 2,074 | 2,033 | 2,062 | +0.44% | 1,001,600 | 5299億299万 | +5.74% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 1,543,350株（0.6%）+0.01% |
| 02/18 | 2,050 | 2,062 | 2,043 | 2,053 | +0.05% | 981,900 | 5275億9012万 | +5.82% |
| 02/17 | （IR情報）14:00 代表取締役および役員の異動に関するお知らせ |
| 02/17 | （IR情報）14:00 ニチレイグループ 組織変更および人事異動について |
| 02/17 | 2,062 | 2,069 | 2,039 | 2,052 | -0.44% | 1,082,700 | 5273億3314万 | +6.27% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 1,541,250株（0.59%）-0.09% |
| 02/16 | 2,067 | 2,070 | 2,049 | 2,061 | +0.1% | 1,090,800 | 5296億4600万 | +7.23% |
| 02/13 | 2,055 | 2,078 | 2,032 | 2,059 | +0.34% | 1,891,100 | 5291億3203万 | +7.63% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 1,754,850株（0.68%）-0.04% |
| 02/12 | 2,039 | 2,064 | 2,031 | 2,052 | +1.28% | 1,518,100 | 5273億3314万 | +7.77% |
| 02/10 | 2,022 | 2,047 | 2,016 | 2,026 | -0.05% | 1,494,500 | 5206億5153万 | +6.8% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 1,856,050株（0.72%）-0.41% |
| 02/09 | 2,020 | 2,042 | 2,003 | 2,027 | +1.3% | 2,656,200 | 5209億852万 | +7.19% |
| 02/06 | （5%ルール）みずほ証券（0.46%）アセットマネジメントOne（2.05%）みずほ銀行（0%） |
| 02/06 | 1,989 | 2,008 | 1,975 | 2,001 | +1.32% | 2,133,900 | 5142億2691万 | +6.21% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 2,928,418株（1.13%）+0.16% |
| 02/05 | 1,960 | 1,990 | 1,940 | 1,975 | +1.8% | 2,616,500 | 5075億4530万 | +5.11% |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 2,502,618株（0.97%）+0.27% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 1,678,711株（0.65%）-0.09% |
| 02/04 | 1,917 | 1,954 | 1,906 | 1,940 | +0.73% | 2,713,100 | 4985億5082万 | +3.52% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 1,801,118株（0.7%）+0.16% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 1,903,411株（0.74%）-0.13% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/03 | （IR情報）15:30 決算期(事業年度の末日)の変更に関するお知らせ |
| 02/03 | （IR情報）15:30 特定子会社(孫会社)の異動に関するお知らせ |
| 02/03 | （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) |
| 02/03 | 1,895 | 1,926 | 1,889 | 1,926 | +0.57% | 2,063,900 | 4949億5303万 | +2.88% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 2,242,211株（0.87%）-0.06% |
| 02/02 | （5%ルール）三菱UFJアセットマネジメント（1.61%）三菱UFJモルガン・スタンレー証券（0.17%）三菱UFJ信託銀行（1.54%）三菱UFJ銀行（0%） |
| 02/02 | 1,937 | 1,939 | 1,914 | 1,915 | +0.16% | 2,407,300 | 4921億2620万 | +2.41% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 2,390,711株（0.93%）+0.11% |
| 01/30 | 1,910 | 1,915 | 1,899 | 1,912 | +0.58% | 1,995,500 | 4913億5524万 | +2.36% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 2,115,811株（0.82%）+0.1% |
| 01/29 | 1,880 | 1,901 | 1,876 | 1,901 | +0.53% | 1,770,800 | 4885億2841万 | +1.82% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 1,401,618株（0.54%）-0.06% |
| 01/28 | 1,907 | 1,916 | 1,889 | 1,891 | -0.99% | 2,024,500 | 4859億5856万 | +1.29% |
| 01/27 | 1,908 | 1,917 | 1,893 | 1,910 | +0.1% | 2,510,100 | 4908億4127万 | +2.25% |
| 01/26 | 1,880 | 1,914 | 1,870 | 1,908 | +1.44% | 10,758,100 | 4903億2730万 | +2.25% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 1,872,004株（0.72%）-0.2% |
| 01/23 | 1,894 | 1,900 | 1,870 | 1,881 | -0.63% | 1,925,300 | 4833億8871万 | +0.8% |
| 01/22 | 1,899 | 1,903 | 1,878 | 1,893 | -0.21% | 1,950,400 | 4864億7253万 | +1.39% |
| 01/21 | （5%ルール）アモーヴァ・アセットマネジメント（2.96%）三井住友トラスト・アセットマネジメント（1.69%）三井住友信託銀行（0.15%） |
| 01/21 | 1,938 | 1,939 | 1,886 | 1,897 | -2.62% | 2,824,500 | 4875億47万 | +1.72% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 2,384,904株（0.92%）+0.04% |
| 01/20 | 1,865 | 1,948 | 1,864 | 1,948 | +5.47% | 8,146,900 | 5006億670万 | +4.56% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 1,557,818株（0.6%）再IN |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 2,283,804株（0.88%）-0.03% |
| 01/19 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 01/19 | 1,843 | 1,898 | 1,835 | 1,847 | +2.16% | 6,389,000 | 4746億5122万 | -0.59% |
| 01/16 | 1,800 | 1,817 | 1,795 | 1,808 | -0.22% | 1,613,700 | 4646億2881万 | -2.74% |
| 01/15 | 1,813 | 1,827 | 1,808 | 1,812 | -0.17% | 1,443,700 | 4656億5675万 | -2.63% |
| 01/14 | 1,812 | 1,831 | 1,801 | 1,815 | -0.38% | 1,536,400 | 4664億2770万 | -2.52% |
| 01/13 | 1,810 | 1,840 | 1,806 | 1,822 | -0.27% | 2,505,200 | 4682億2660万 | -2.31% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 2,354,004株（0.91%）+0.02% |
| 01/09 | 1,801 | 1,850 | 1,786 | 1,827 | +0.27% | 3,175,000 | 4695億1152万 | -2.19% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 2,305,904株（0.89%）-0.01% |
| 01/08 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 01/08 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 01/08 | 1,850 | 1,861 | 1,818 | 1,822 | -1.73% | 2,119,800 | 4682億2660万 | -2.62% |
| 01/07 | 1,848 | 1,860 | 1,839 | 1,854 | -0.75% | 1,067,100 | 4764億5012万 | -1.12% |
| 01/06 | 1,852 | 1,868 | 1,852 | 1,868 | +0.16% | 1,251,200 | 4800億4791万 | -0.59% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 2,331,204株（0.9%）+0.04% |
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。
