| 2026 |
| 03/31 | 1,555 | 1,585 | 1,555 | 1,568 | +0.77% | 45,900 | 238億4171万 | -4.91% |
| 03/30 | 1,573 | 1,573 | 1,548 | 1,556 | -3.05% | 73,700 | 236億5925万 | -5.81% |
| 03/27 | 1,598 | 1,612 | 1,583 | 1,605 | +0.31% | 46,700 | 244億430万 | -3.08% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 92,218株（0.6%）+0.02% |
| 03/26 | 1,637 | 1,637 | 1,591 | 1,600 | -2.2% | 38,700 | 243億2827万 | -3.5% |
| 03/25 | 1,640 | 1,647 | 1,627 | 1,636 | +0.74% | 25,100 | 248億7566万 | -1.39% |
| 03/24 | 1,610 | 1,635 | 1,610 | 1,624 | +1.63% | 41,600 | 246億9320万 | -2.11% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 164,316株（1.08%）-0.02% |
| 03/23 | 1,633 | 1,633 | 1,594 | 1,598 | -2.56% | 49,200 | 242億9786万 | -3.68% |
| 03/19 | 1,669 | 1,669 | 1,634 | 1,640 | -1.8% | 55,800 | 249億3648万 | -1.2% |
| 03/18 | 1,661 | 1,672 | 1,655 | 1,670 | +1.15% | 31,300 | 253億9264万 | +0.6% |
| 03/17 | 1,662 | 1,670 | 1,648 | 1,651 | -0.12% | 33,600 | 251億374万 | -0.48% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 168,616株（1.1%）+0.1% |
| 03/16 | 1,642 | 1,672 | 1,642 | 1,653 | -0.36% | 39,700 | 251億3415万 | -0.3% |
| 03/13 | 1,641 | 1,680 | 1,640 | 1,659 | 0% | 53,100 | 252億2538万 | +0.06% |
| 03/12 | 1,715 | 1,715 | 1,647 | 1,659 | -4.1% | 97,800 | 252億2538万 | +0.12% |
| 03/11 | （IR情報）16:00 (訂正及び開示事項の経過)Seven Seas Entertainment, LLCの持分取得(連結子会社化)に関するお知らせ |
| 03/11 | 1,720 | 1,742 | 1,708 | 1,730 | +1.11% | 86,100 | 263億495万 | +4.47% |
| 03/10 | 1,695 | 1,717 | 1,686 | 1,711 | +1.48% | 76,600 | 260億1605万 | +3.57% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 89,218株（0.58%）-0.04% |
| 03/09 | 1,652 | 1,699 | 1,643 | 1,686 | -1.29% | 115,700 | 256億3592万 | +2.24% |
| 03/06 | 1,695 | 1,709 | 1,679 | 1,708 | +0.71% | 38,700 | 259億7043万 | +3.77% |
| 03/05 | 1,648 | 1,704 | 1,648 | 1,696 | +4.11% | 83,900 | 257億8797万 | +3.23% |
| 03/04 | 1,636 | 1,679 | 1,617 | 1,629 | -1.39% | 114,400 | 247億6922万 | -0.73% |
| 03/04 | （空売り報告）Nomura International plc 73,880株（0.48%）-0.03%義務消失 |
| 03/03 | （IR情報）16:00 資金の借入に関するお知らせ |
| 03/03 | 1,680 | 1,690 | 1,647 | 1,652 | -2.42% | 78,600 | 251億1894万 | +0.61% |
| 03/03 | （空売り報告）Nomura International plc 78,599株（0.51%）再IN |
| 03/02 | 1,657 | 1,710 | 1,645 | 1,693 | +2.54% | 180,300 | 257億4235万 | +3.11% |
| 03/02 | （IR情報）8:00 Seven Seas Entertainment, LLCの持分取得(連結子会社化)に関する補足説明資料 |
| 03/02 | （IR情報）8:00 Seven Seas Entertainment, LLCの持分取得(連結子会社化)に関するお知らせ |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 94,618株（0.62%）+0.12% |
| 03/02 | （空売り報告）Citigroup Global Markets Limited 153,516株（1%）+0.08% |
| 02/27 | （IR情報）15:30 2026年2月期3Q決算FAQ |
| 02/27 | 1,630 | 1,653 | 1,626 | 1,651 | +1.29% | 51,100 | 251億374万 | +0.61% |
| 02/26 | 1,625 | 1,655 | 1,619 | 1,630 | -2.28% | 120,700 | 247億8443万 | -0.61% |
| 02/25 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/25 | 1,666 | 1,672 | 1,649 | 1,668 | +0.42% | 88,900 | 253億6223万 | +1.65% |
| 02/24 | 1,657 | 1,669 | 1,641 | 1,661 | +1.34% | 62,400 | 252億5579万 | +1.34% |
| 02/20 | 1,639 | 1,650 | 1,629 | 1,639 | -0.67% | 33,600 | 249億2128万 | -0.06% |
| 02/19 | 1,655 | 1,660 | 1,647 | 1,650 | -0.3% | 29,300 | 250億8853万 | +0.43% |
| 02/18 | 1,641 | 1,659 | 1,626 | 1,655 | +1.85% | 30,700 | 251億6456万 | +0.36% |
| 02/17 | 1,628 | 1,649 | 1,621 | 1,625 | -0.18% | 24,100 | 247億840万 | -1.87% |
| 02/16 | 1,621 | 1,640 | 1,619 | 1,628 | +0.43% | 66,600 | 247億5402万 | -2.1% |
| 02/13 | 1,649 | 1,649 | 1,620 | 1,621 | -1.16% | 48,500 | 246億4758万 | -2.93% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 76,918株（0.5%）再IN |
| 02/12 | 1,640 | 1,662 | 1,637 | 1,640 | +0.24% | 66,100 | 249億3648万 | -2.15% |
| 02/10 | 1,645 | 1,657 | 1,635 | 1,636 | +0.06% | 36,500 | 248億7566万 | -2.73% |
| 02/09 | 1,646 | 1,646 | 1,628 | 1,635 | +0.31% | 62,700 | 248億6045万 | -3.08% |
| 02/06 | 1,655 | 1,655 | 1,630 | 1,630 | -1.75% | 37,300 | 247億8443万 | -3.78% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 71,918株（0.47%）-0.37%義務消失 |
| 02/05 | 1,637 | 1,661 | 1,635 | 1,659 | +1.34% | 48,200 | 252億2538万 | -2.47% |
| 02/04 | 1,648 | 1,668 | 1,636 | 1,637 | +0.06% | 60,100 | 248億9086万 | -4.1% |
| 02/03 | 1,612 | 1,642 | 1,612 | 1,636 | +1.49% | 36,100 | 248億7566万 | -4.55% |
| 02/02 | 1,640 | 1,657 | 1,611 | 1,612 | -1.59% | 34,800 | 245億1074万 | -6.33% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 140,016株（0.92%）+0.1% |
| 01/30 | 1,621 | 1,639 | 1,606 | 1,638 | +1.05% | 30,100 | 249億607万 | -5.21% |
| 01/29 | 1,620 | 1,629 | 1,594 | 1,621 | 0% | 56,600 | 246億4758万 | -6.52% |
| 01/28 | 1,670 | 1,670 | 1,619 | 1,621 | -2.93% | 58,500 | 246億4758万 | -6.84% |
| 01/27 | 1,646 | 1,677 | 1,641 | 1,670 | +1.46% | 62,800 | 253億9264万 | -4.35% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 128,618株（0.84%）-0.12% |
| 01/26 | 1,646 | 1,654 | 1,626 | 1,646 | -0.42% | 82,000 | 250億2771万 | -5.84% |
| 01/23 | 1,670 | 1,673 | 1,651 | 1,653 | -0.12% | 57,700 | 251億3415万 | -5.65% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 146,518株（0.96%）-0.07% |
| 01/22 | 1,636 | 1,682 | 1,633 | 1,655 | +1.72% | 80,500 | 251億6456万 | -5.75% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 125,116株（0.82%）+0.08% |
| 01/21 | 1,641 | 1,641 | 1,617 | 1,627 | -1.45% | 61,300 | 247億3881万 | -7.5% |
| 01/20 | 1,646 | 1,683 | 1,642 | 1,651 | +0.61% | 75,100 | 251億374万 | -6.3% |
| 01/19 | 1,661 | 1,662 | 1,630 | 1,641 | -1.68% | 115,300 | 249億5169万 | -7.03% |
| 01/16 | 1,717 | 1,717 | 1,668 | 1,669 | -2.68% | 175,000 | 253億7743万 | -5.6% |
| 01/15 | 1,711 | 1,742 | 1,693 | 1,715 | -5.3% | 198,800 | 260億7687万 | -3.16% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 156,718株（1.03%）+0.33% |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,808 | 1,812 | 1,779 | 1,811 | -0.06% | 47,200 | 275億3657万 | +2.26% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 107,018株（0.7%）+0.08% |
| 01/13 | 1,828 | 1,828 | 1,790 | 1,812 | +0.44% | 61,300 | 275億5177万 | +2.49% |
| 01/13 | （空売り報告）Citigroup Global Markets Limited 112,716株（0.74%）+0.14% |
| 01/09 | （IR情報）15:30 その他の関係会社の異動に関するお知らせ |
| 01/09 | 1,808 | 1,828 | 1,785 | 1,804 | -0.11% | 34,500 | 274億3013万 | +2.15% |
| 01/08 | 1,767 | 1,826 | 1,765 | 1,806 | +2.21% | 55,300 | 274億6054万 | +2.38% |
| 01/07 | 1,777 | 1,784 | 1,748 | 1,767 | -1.17% | 58,900 | 268億6754万 | +0.23% |
| 01/06 | 1,800 | 1,811 | 1,788 | 1,788 | +0.34% | 27,100 | 271億8685万 | +1.25% |
| 01/05 | 1,867 | 1,867 | 1,753 | 1,782 | -1.22% | 82,800 | 270億9562万 | +0.85% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 94,718株（0.62%）+0.11% |
| 2025 |
| 12/30 | 1,861 | 1,870 | 1,804 | 1,804 | +0.39% | 69,900 | 274億3013万 | +1.98% |
| 12/29 | （IR情報）15:30 独立委員会の設置及び独立委員会委員の選任について |
| 12/29 | （IR情報）15:30 光通信株式会社による当社株式を対象とする買集め行為を踏まえた当社株式の大規模買付行為等への対応方針について |
| 12/29 | 1,817 | 1,817 | 1,796 | 1,797 | -1.1% | 15,100 | 273億2369万 | +1.53% |
| 12/26 | 1,805 | 1,818 | 1,802 | 1,817 | 0% | 21,300 | 276億2780万 | +2.6% |
| 12/25 | 1,819 | 1,822 | 1,802 | 1,817 | +0.72% | 20,900 | 276億2780万 | +2.66% |
| 12/24 | 1,782 | 1,805 | 1,781 | 1,804 | +0.84% | 33,200 | 274億3013万 | +2.04% |
| 12/23 | 1,794 | 1,805 | 1,777 | 1,789 | +0.96% | 35,400 | 272億205万 | +1.3% |
| 12/22 | 1,790 | 1,794 | 1,749 | 1,772 | -0.23% | 25,000 | 269億4356万 | +0.45% |
| 12/19 | 1,759 | 1,776 | 1,758 | 1,776 | +0.11% | 30,300 | 270億438万 | +0.62% |
| 12/18 | 1,754 | 1,776 | 1,738 | 1,774 | +2.31% | 31,200 | 269億7397万 | +0.51% |
| 12/17 | 1,744 | 1,747 | 1,729 | 1,734 | -0.46% | 19,700 | 263億6577万 | -1.76% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 78,018株（0.51%）再IN |
| 12/16 | 1,756 | 1,758 | 1,738 | 1,742 | -0.57% | 30,500 | 264億8741万 | -1.41% |
| 12/15 | 1,713 | 1,756 | 1,713 | 1,752 | +1.39% | 42,500 | 266億3946万 | -0.9% |
| 12/12 | 1,716 | 1,728 | 1,716 | 1,728 | +1.29% | 27,700 | 262億7454万 | -2.26% |
| 12/11 | （5%ルール）光通信（7.64%）UH Partners 2（7.46%）UH Partners 3（4.19%）UH5（0.23%） |
| 12/11 | 1,733 | 1,738 | 1,705 | 1,706 | -1.16% | 41,700 | 259億4002万 | -3.51% |
| 12/10 | 1,701 | 1,734 | 1,701 | 1,726 | +0.82% | 34,500 | 262億4413万 | -2.49% |
| 12/09 | 1,715 | 1,724 | 1,698 | 1,712 | -0.93% | 81,200 | 260億3125万 | -3.44% |
| 12/09 | （空売り報告）Citigroup Global Markets Limited 91,816株（0.6%）+0.1% |
| 12/08 | 1,724 | 1,751 | 1,721 | 1,728 | +0.12% | 30,600 | 262億7454万 | -2.76% |
| 12/08 | （空売り報告）Citigroup Global Markets Limited 77,316株（0.5%）再IN |
| 12/05 | 1,748 | 1,748 | 1,713 | 1,726 | -1.26% | 87,900 | 262億4413万 | -3.03% |
| 12/04 | 1,735 | 1,752 | 1,730 | 1,748 | +0.46% | 30,500 | 265億7864万 | -1.96% |
| 12/03 | 1,765 | 1,765 | 1,740 | 1,740 | -1.81% | 44,000 | 264億5700万 | -2.68% |
| 12/02 | 1,780 | 1,797 | 1,761 | 1,772 | -0.78% | 45,200 | 269億4356万 | -1.28% |
| 12/01 | 1,824 | 1,830 | 1,780 | 1,786 | -2.08% | 35,800 | 271億5644万 | -0.72% |
| 11/28 | （IR情報）15:30 2026年2月期2Q決算FAQ |
| 11/28 | 1,828 | 1,836 | 1,812 | 1,824 | -0.22% | 26,500 | 277億3423万 | +1.22% |
| 11/27 | 1,834 | 1,845 | 1,819 | 1,828 | -0.33% | 27,200 | 277億9505万 | +1.27% |
| 11/26 | 1,827 | 1,853 | 1,820 | 1,834 | +0.38% | 35,700 | 278億8628万 | +1.55% |
| 11/25 | 1,835 | 1,845 | 1,815 | 1,827 | +0.38% | 36,400 | 277億7985万 | +1.11% |
| 11/21 | 1,755 | 1,823 | 1,755 | 1,820 | +2.65% | 30,800 | 276億7341万 | +0.72% |
| 11/20 | 1,789 | 1,794 | 1,766 | 1,773 | -0.06% | 24,100 | 269億5877万 | -1.94% |
| 11/19 | 1,738 | 1,794 | 1,738 | 1,774 | +1.08% | 45,700 | 269億7397万 | -2.21% |
| 11/18 | 1,755 | 1,779 | 1,735 | 1,755 | 0% | 49,300 | 266億8508万 | -3.57% |
| 11/17 | 1,773 | 1,782 | 1,738 | 1,755 | -1.02% | 26,200 | 266億8508万 | -3.89% |
| 11/14 | 1,793 | 1,800 | 1,771 | 1,773 | -0.78% | 26,000 | 269億5877万 | -3.17% |
| 11/13 | 1,792 | 1,792 | 1,770 | 1,787 | +0.51% | 23,300 | 271億7164万 | -2.67% |
| 11/12 | 1,774 | 1,808 | 1,771 | 1,778 | -0.11% | 36,000 | 270億3479万 | -3.42% |
| 11/11 | 1,770 | 1,780 | 1,752 | 1,780 | +0.74% | 27,400 | 270億6520万 | -3.58% |
| 11/10 | 1,770 | 1,776 | 1,756 | 1,767 | +0.68% | 22,300 | 268億6754万 | -4.43% |
| 11/07 | （5%ルール）光通信（7.54%）UH Partners 2（7.46%）UH Partners 3（3.25%）UH5（0.23%） |
| 11/07 | 1,745 | 1,763 | 1,735 | 1,755 | +1.04% | 38,800 | 266億8508万 | -5.29% |
| 11/06 | 1,752 | 1,766 | 1,737 | 1,737 | -0.86% | 40,000 | 264億1138万 | -6.56% |
| 11/05 | 1,784 | 1,795 | 1,731 | 1,752 | -1.79% | 43,900 | 266億3946万 | -6.11% |
| 11/04 | 1,814 | 1,814 | 1,772 | 1,784 | -1.98% | 45,800 | 271億2603万 | -4.7% |
| 10/31 | 1,824 | 1,837 | 1,795 | 1,820 | +0.66% | 42,600 | 276億7341万 | -3.09% |
| 10/30 | 1,798 | 1,815 | 1,768 | 1,808 | +0.33% | 239,000 | 274億9095万 | -3.88% |
| 10/30 | （空売り報告）Citigroup Global Markets Limited 50,704株（0.33%）-0.67%義務消失 |
| 10/23 | （5%ルール）光通信（7.54%）UH Partners 2（7.46%）UH Partners 3（2.21%）UH5（0.23%） |
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。
