| 2026 |
| 10/05 | 864 | 871 | 854 | 865 | -0.35% | 220,400 | - | -4.21% |
| 10/02 | 877 | 878 | 865 | 868 | -1.92% | 199,800 | - | -4.09% |
| 10/01 | 881 | 887 | 878 | 885 | 0% | 204,300 | - | -2.43% |
| 09/30 | 876 | 887 | 876 | 885 | +0.91% | 259,100 | - | -2.53% |
| 09/29 | 897 | 903 | 871 | 877 | -3.09% | 248,600 | - | -3.52% |
| 09/28 | （IR情報）15:30 人事異動のお知らせ |
| 09/28 | 925 | 925 | 905 | 905 | -1.84% | 201,900 | - | -0.66% |
| 09/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,197,182株（0.73%）+0.13% |
| 09/25 | 920 | 927 | 916 | 922 | +0.55% | 117,400 | - | +1.21% |
| 09/24 | 920 | 926 | 908 | 917 | -0.11% | 193,300 | - | +0.88% |
| 09/18 | 924 | 924 | 911 | 918 | -0.11% | 277,900 | - | +1.1% |
| 09/17 | 925 | 930 | 910 | 919 | -0.22% | 152,200 | - | +1.32% |
| 09/16 | 912 | 922 | 912 | 921 | +1.1% | 143,200 | - | +1.66% |
| 09/15 | 907 | 915 | 906 | 911 | +1.11% | 181,800 | - | +0.55% |
| 09/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 982,487株（0.6%）+0.1% |
| 09/14 | 902 | 912 | 895 | 901 | +0.33% | 317,000 | - | -0.66% |
| 09/11 | 892 | 906 | 892 | 898 | -0.66% | 247,600 | - | -1.1% |
| 09/10 | 897 | 909 | 897 | 904 | +0.44% | 118,400 | - | -0.55% |
| 09/09 | 900 | 906 | 892 | 900 | -0.33% | 146,400 | - | -0.88% |
| 09/08 | 890 | 910 | 886 | 903 | +1.46% | 188,300 | - | -0.55% |
| 09/07 | 901 | 906 | 890 | 890 | -0.78% | 135,500 | - | -1.98% |
| 09/04 | 905 | 907 | 895 | 897 | -0.99% | 168,300 | - | -1.43% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 821,382株（0.5%）再IN |
| 09/03 | 905 | 913 | 903 | 906 | +0.22% | 120,400 | - | -0.55% |
| 09/02 | 900 | 922 | 897 | 904 | -0.22% | 242,000 | - | -0.99% |
| 09/01 | 925 | 926 | 903 | 906 | -2.05% | 190,900 | - | -0.88% |
| 08/31 | 922 | 930 | 920 | 925 | +0.22% | 215,100 | - | +1.09% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 794,182株（0.48%）-0.02%義務消失 |
| 08/28 | 912 | 927 | 911 | 923 | +0.44% | 166,800 | - | +0.87% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 822,482株（0.5%）再IN |
| 08/27 | 924 | 928 | 914 | 919 | -0.54% | 133,000 | - | +0.33% |
| 08/26 | 920 | 934 | 920 | 924 | +0.43% | 158,400 | - | +0.76% |
| 08/25 | 918 | 928 | 916 | 920 | +1.1% | 213,900 | - | +0.22% |
| 08/24 | 909 | 912 | 895 | 910 | +0.55% | 292,900 | - | -0.87% |
| 08/21 | 917 | 927 | 899 | 905 | -1.42% | 187,700 | - | -1.52% |
| 08/20 | 918 | 924 | 901 | 918 | +1.66% | 190,800 | - | -0.22% |
| 08/19 | 891 | 907 | 888 | 903 | +1.12% | 212,600 | - | -1.74% |
| 08/18 | 874 | 899 | 865 | 893 | +2.29% | 340,400 | - | -2.83% |
| 08/17 | 890 | 895 | 870 | 873 | -2.46% | 264,900 | - | -4.9% |
| 08/14 | 898 | 906 | 887 | 895 | -0.89% | 218,300 | - | -2.4% |
| 08/13 | 908 | 914 | 895 | 903 | -0.66% | 214,500 | - | -1.31% |
| 08/12 | 955 | 958 | 896 | 909 | -3.4% | 277,200 | - | -0.55% |
| 08/10 | 939 | 952 | 910 | 941 | +1.18% | 254,600 | - | +3.18% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/07 | 907 | 944 | 902 | 930 | +1.97% | 523,000 | - | +2.31% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 794,592株（0.48%）-0.02%義務消失 |
| 08/06 | 900 | 920 | 896 | 912 | +1.79% | 215,900 | - | +0.66% |
| 08/05 | 891 | 906 | 888 | 896 | +0.56% | 170,900 | - | -0.88% |
| 08/04 | 917 | 918 | 890 | 891 | -2.94% | 189,100 | - | -1.33% |
| 08/03 | 914 | 918 | 895 | 918 | +0.11% | 192,400 | - | +1.66% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 817,392株（0.5%）再IN |
| 07/31 | 930 | 935 | 913 | 917 | -2.45% | 252,800 | - | +1.78% |
| 07/30 | 943 | 950 | 928 | 940 | -0.74% | 249,500 | - | +4.56% |
| 07/29 | 937 | 947 | 924 | 947 | +1.94% | 348,900 | - | +5.69% |
| 07/28 | 939 | 944 | 920 | 929 | -1.59% | 167,200 | - | +3.91% |
| 07/27 | 930 | 945 | 928 | 944 | +2.05% | 200,600 | - | +5.71% |
| 07/24 | 915 | 929 | 910 | 925 | -0.54% | 254,900 | - | +3.7% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 792,859株（0.48%）-0.11%義務消失 |
| 07/23 | 950 | 956 | 919 | 930 | -2.21% | 300,200 | - | +4.26% |
| 07/22 | 956 | 956 | 939 | 951 | -0.52% | 313,800 | - | +6.49% |
| 07/21 | 937 | 960 | 933 | 956 | +3.69% | 307,500 | - | +6.94% |
| 07/17 | 944 | 950 | 907 | 922 | -0.75% | 220,800 | - | +3.25% |
| 07/16 | （IR情報）17:40 ストックオプション(新株予約権)の払込金額決定のお知らせ |
| 07/16 | 922 | 939 | 921 | 929 | +0.76% | 193,100 | - | +3.91% |
| 07/15 | 907 | 922 | 899 | 922 | +2.44% | 171,800 | - | +3.25% |
| 07/14 | 900 | 923 | 898 | 900 | +0.56% | 184,900 | - | +0.67% |
| 07/13 | 877 | 902 | 864 | 895 | +3.47% | 216,500 | - | +0.11% |
| 07/10 | 859 | 867 | 856 | 865 | +0.7% | 226,000 | - | -3.24% |
| 07/09 | 851 | 864 | 840 | 859 | +0.59% | 187,500 | - | -4.13% |
| 07/08 | 861 | 864 | 850 | 854 | -0.35% | 157,300 | - | -4.9% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 965,759株（0.59%）-0.09% |
| 07/07 | 872 | 873 | 857 | 857 | -1.27% | 194,000 | - | -4.78% |
| 07/06 | 866 | 871 | 859 | 868 | +0.23% | 197,900 | - | -3.66% |
| 07/03 | 874 | 876 | 860 | 866 | +0.7% | 164,200 | - | -4.1% |
| 07/02 | 870 | 872 | 856 | 860 | 0% | 155,100 | - | -4.97% |
| 07/01 | 877 | 877 | 855 | 860 | -1.94% | 200,200 | - | -5.08% |
| 06/30 | （IR情報）14:00 鉄道を活用した「紙」と「自動車」の異業種ラウンドマッチング輸送が「第１回 日本物流大賞」において「モーダルシフト賞」を受賞 |
| 06/30 | 868 | 885 | 861 | 877 | +0.57% | 216,800 | - | -3.31% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,116,859株（0.68%）-0.1% |
| 06/29 | 881 | 884 | 862 | 872 | -0.34% | 315,300 | - | -3.86% |
| 06/26 | （IR情報）15:30 ストックオプション(新株予約権)の発行に関するお知らせ |
| 06/26 | 874 | 881 | 866 | 875 | +0.34% | 136,400 | - | -3.53% |
| 06/25 | 874 | 889 | 867 | 872 | +0.23% | 245,400 | - | -3.96% |
| 06/24 | 897 | 900 | 870 | 870 | -3.01% | 124,400 | - | -4.08% |
| 06/23 | 890 | 910 | 885 | 897 | +0.22% | 173,200 | - | -1.1% |
| 06/22 | 909 | 914 | 884 | 895 | -2.08% | 270,300 | - | -1% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,275,959株（0.78%）-0.11% |
| 06/19 | 939 | 944 | 914 | 914 | -1.83% | 753,400 | - | +1.33% |
| 06/18 | 963 | 981 | 927 | 931 | -3.62% | 317,200 | - | +3.33% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,464,959株（0.89%）-0.01% |
| 06/17 | 975 | 980 | 949 | 966 | +0.63% | 307,000 | - | +7.1% |
| 06/16 | 953 | 968 | 935 | 960 | +0.95% | 356,000 | - | +6.67% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,483,741株（0.9%）+0.08% |
| 06/15 | 944 | 953 | 932 | 951 | +2.37% | 213,900 | - | +6.02% |
| 06/12 | 927 | 938 | 921 | 929 | +0.76% | 258,200 | - | +3.8% |
| 06/11 | 943 | 945 | 918 | 922 | -0.86% | 162,400 | - | +3.02% |
| 06/10 | 909 | 934 | 909 | 930 | +2.65% | 225,600 | - | +4.03% |
| 06/09 | 920 | 922 | 903 | 906 | +0.11% | 234,100 | - | +1.46% |
| 06/08 | 902 | 919 | 898 | 905 | +0.11% | 308,000 | - | +1.46% |
| 06/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,340,459株（0.82%）+0.11% |
| 06/05 | 902 | 914 | 898 | 904 | +0.22% | 189,500 | - | +1.35% |
| 06/04 | 909 | 920 | 900 | 902 | -0.77% | 231,500 | - | +1.23% |
| 06/03 | 894 | 916 | 894 | 909 | +1.79% | 241,800 | - | +2.13% |
| 06/02 | 890 | 906 | 885 | 893 | -1.33% | 260,000 | - | +0.45% |
| 06/01 | 906 | 934 | 888 | 905 | -0.98% | 381,300 | - | +1.8% |
| 05/29 | 895 | 914 | 886 | 914 | +2.47% | 646,300 | - | +2.81% |
| 05/28 | 890 | 897 | 881 | 892 | +0.9% | 330,200 | - | +0.45% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,164,359株（0.71%）+0.11% |
| 05/27 | 868 | 902 | 867 | 884 | +1.61% | 323,100 | - | -0.45% |
| 05/26 | 859 | 882 | 834 | 870 | -1.02% | 424,000 | - | -2.14% |
| 05/25 | 896 | 896 | 871 | 879 | -2.01% | 317,500 | - | -1.24% |
| 05/22 | 861 | 910 | 861 | 897 | +4.18% | 272,400 | - | +0.67% |
| 05/21 | 871 | 881 | 859 | 861 | +0.58% | 406,000 | - | -3.48% |
| 05/20 | 846 | 859 | 840 | 856 | +2.39% | 366,700 | - | -4.36% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 980,759株（0.6%）+0.06% |
| 05/19 | 846 | 854 | 836 | 836 | +0.6% | 537,700 | - | -6.9% |
| 05/18 | 852 | 860 | 810 | 831 | -6.84% | 1,025,900 | - | -7.97% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 887,959株（0.54%）再IN |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 補欠監査役候補者の選任に関するお知らせ |
| 05/15 | （IR情報）15:00 役員人事のお知らせ |
| 05/15 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算説明資料 |
| 05/15 | 955 | 964 | 882 | 892 | -5.71% | 626,900 | - | -1.65% |
| 05/14 | 912 | 955 | 906 | 946 | +3.16% | 323,000 | - | +4.07% |
| 05/13 | 904 | 921 | 901 | 917 | +1.55% | 301,300 | - | +0.88% |
| 05/12 | 894 | 924 | 894 | 903 | +1.01% | 270,200 | - | -0.77% |
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。
