| 2026 |
| 06/03 | 6,250 | 6,470 | 6,160 | 6,290 | -0.63% | 174,400 | 2822億2955万 | +9.68% |
| 06/02 | 6,330 | 6,390 | 6,090 | 6,330 | -3.06% | 176,000 | 2840億2433万 | +11.72% |
| 06/01 | 6,150 | 6,580 | 6,100 | 6,530 | +4.48% | 240,500 | 2929億9824万 | +16.69% |
| 05/29 | （IR情報）12:00 株式分割及び株式分割に伴う配当予想の修正に関するお知らせ |
| 05/29 | 6,220 | 6,400 | 6,100 | 6,250 | +1.13% | 221,900 | 2804億3476万 | +13.22% |
| 05/28 | 6,060 | 6,220 | 5,930 | 6,180 | -1.28% | 221,100 | 2772億9389万 | +13.25% |
| 05/27 | 6,690 | 6,920 | 6,260 | 6,260 | -5.44% | 281,700 | 2808億8346万 | +15.86% |
| 05/26 | 6,400 | 6,820 | 6,370 | 6,620 | +4.42% | 340,100 | 2970億3650万 | +23.69% |
| 05/25 | 6,190 | 6,440 | 6,010 | 6,340 | +6.91% | 291,800 | 2844億7302万 | +20.05% |
| 05/22 | 5,910 | 5,980 | 5,820 | 5,930 | +3.85% | 203,700 | 2660億7650万 | +13.41% |
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 284,003株（0.63%）+0.11% |
| 05/21 | （5%ルール）シュローダー・インベストメント・マネジメント（4.47%） |
| 05/21 | 5,720 | 5,830 | 5,560 | 5,710 | +3.44% | 244,200 | 2562億520万 | +10.02% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 362,779株（0.8%）+0.02% |
| 05/20 | 5,460 | 5,560 | 5,380 | 5,520 | -0.72% | 158,500 | 2476億7998万 | +6.91% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 235,603株（0.52%）再IN |
| 05/19 | 5,830 | 5,960 | 5,500 | 5,560 | -4.47% | 222,600 | 2494億7477万 | +8.05% |
| 05/18 | 5,980 | 6,000 | 5,710 | 5,820 | -1.02% | 284,300 | 2611億4085万 | +13.47% |
| 05/15 | （IR情報）12:00 2026年12月期第1四半期決算補足説明資料 |
| 05/15 | （IR情報）12:00 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/15 | 6,230 | 6,380 | 5,760 | 5,880 | -2.49% | 584,500 | 2638億3303万 | +15.7% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 351,900株（0.78%）-0.02% |
| 05/14 | 6,150 | 6,240 | 6,000 | 6,030 | +1.34% | 287,400 | 2705億6346万 | +19.81% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 362,100株（0.8%）+0.07% |
| 05/13 | 5,800 | 5,980 | 5,790 | 5,950 | +4.39% | 311,600 | 2669億7389万 | +19.62% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 329,500株（0.73%）+0.07% |
| 05/12 | 6,090 | 6,090 | 5,590 | 5,700 | +5.75% | 285,900 | 2557億5650万 | +16.02% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 300,100株（0.66%）-0.04% |
| 05/11 | 5,380 | 5,420 | 5,290 | 5,390 | +2.08% | 168,900 | 2418億4694万 | +10.65% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 316,900株（0.7%）+0.1% |
| 05/08 | 5,330 | 5,400 | 5,090 | 5,280 | -1.31% | 196,200 | 2369億1129万 | +9.43% |
| 05/07 | 5,250 | 5,520 | 5,210 | 5,350 | +5.52% | 267,300 | 2400億5216万 | +11.71% |
| 05/01 | 5,080 | 5,240 | 5,040 | 5,070 | +0.6% | 192,800 | 2274億8868万 | +6.49% |
| 04/30 | 4,900 | 5,090 | 4,860 | 5,040 | +2.75% | 296,100 | 2261億4259万 | +6.19% |
| 04/28 | 4,830 | 4,915 | 4,800 | 4,905 | +3.05% | 145,700 | 2200億8520万 | +3.57% |
| 04/27 | 4,700 | 4,835 | 4,605 | 4,760 | +1.82% | 171,800 | 2135億7911万 | +0.74% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 272,700株（0.6%）+0.01% |
| 04/24 | 4,645 | 4,700 | 4,535 | 4,675 | +2.19% | 124,800 | 2097億6520万 | -0.85% |
| 04/23 | 4,600 | 4,625 | 4,515 | 4,575 | +0.11% | 142,300 | 2052億7825万 | -3.15% |
| 04/22 | 4,600 | 4,615 | 4,500 | 4,570 | -1.51% | 141,700 | 2050億5390万 | -3.79% |
| 04/21 | 4,660 | 4,705 | 4,615 | 4,640 | -0.54% | 181,900 | 2081億9477万 | -2.62% |
| 04/20 | 4,790 | 4,850 | 4,665 | 4,665 | -3.72% | 131,000 | 2093億1651万 | -2.45% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 267,400株（0.59%）-0.02% |
| 04/17 | 5,000 | 5,000 | 4,770 | 4,845 | -2.42% | 146,500 | 2173億9303万 | +1% |
| 04/16 | 4,905 | 5,050 | 4,900 | 4,965 | +2.06% | 148,500 | 2227億7738万 | +3.31% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 277,000株（0.61%）+0.02% |
| 04/15 | 5,080 | 5,100 | 4,810 | 4,865 | -3.28% | 181,600 | 2182億9042万 | +0.93% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 265,900株（0.59%）-0.01% |
| 04/14 | 5,080 | 5,100 | 4,990 | 5,030 | +1.31% | 175,300 | 2256億9390万 | +4.14% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 273,000株（0.6%）+0.05% |
| 04/13 | 4,935 | 5,050 | 4,875 | 4,965 | -1.29% | 153,600 | 2227億7738万 | +2.99% |
| 04/10 | 5,130 | 5,160 | 5,000 | 5,030 | -1.37% | 156,100 | 2256億9390万 | +4.16% |
| 04/09 | 5,040 | 5,120 | 4,965 | 5,100 | -0.39% | 183,600 | 2288億3477万 | +5.7% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 249,400株（0.55%）再IN |
| 04/08 | 5,110 | 5,130 | 4,945 | 5,120 | +9.87% | 254,700 | 2297億3216万 | +6.53% |
| 04/07 | 4,615 | 4,695 | 4,575 | 4,660 | +0.54% | 68,700 | 2090億9216万 | -2.86% |
| 04/06 | 4,565 | 4,645 | 4,495 | 4,635 | +1.53% | 138,600 | 2079億7042万 | -3.78% |
| 04/03 | 4,495 | 4,565 | 4,465 | 4,565 | +3.16% | 104,200 | 2048億2955万 | -5.72% |
| 04/02 | 4,640 | 4,750 | 4,425 | 4,425 | -4.74% | 171,500 | 1985億4781万 | -9.04% |
| 04/01 | 4,530 | 4,645 | 4,480 | 4,645 | +9.29% | 201,100 | 2084億1912万 | -5.44% |
| 03/31 | 4,255 | 4,380 | 4,215 | 4,250 | -2.86% | 175,400 | 1906億9564万 | -14.09% |
| 03/30 | 4,400 | 4,440 | 4,305 | 4,375 | -5.71% | 183,300 | 1963億433万 | -12.2% |
| 03/27 | 4,635 | 4,685 | 4,550 | 4,640 | -1.38% | 132,100 | 2081億9477万 | -7.59% |
| 03/26 | 4,790 | 4,865 | 4,645 | 4,705 | -1.67% | 135,500 | 2111億1129万 | -6.59% |
| 03/25 | 4,835 | 4,870 | 4,745 | 4,785 | +3.46% | 117,400 | 2147億85万 | -5.06% |
| 03/24 | 4,700 | 4,745 | 4,590 | 4,625 | +2.32% | 191,200 | 2075億2172万 | -8.18% |
| 03/23 | 4,700 | 4,745 | 4,495 | 4,520 | -7.85% | 278,200 | 2028億1042万 | -10.25% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 213,200株（0.47%）-0.03%義務消失 |
| 03/19 | 5,020 | 5,050 | 4,880 | 4,905 | -5.85% | 149,800 | 2200億8520万 | -2.64% |
| 03/18 | 5,070 | 5,210 | 5,030 | 5,210 | +5.36% | 175,500 | 2337億7042万 | +3.81% |
| 03/17 | 5,170 | 5,210 | 4,945 | 4,945 | -2.47% | 108,300 | 2218億7998万 | -0.88% |
| 03/16 | 5,050 | 5,160 | 5,000 | 5,070 | +0.4% | 99,700 | 2274億8868万 | +2.11% |
| 03/16 | （空売り報告）Barclays Capital Securities Ltd 224,800株（0.5%）再IN |
| 03/13 | 4,920 | 5,130 | 4,915 | 5,050 | -0.39% | 157,900 | 2265億9129万 | +2.25% |
| 03/12 | 5,210 | 5,270 | 5,030 | 5,070 | -4.52% | 174,100 | 2274億8868万 | +3.2% |
| 03/11 | 5,210 | 5,470 | 5,180 | 5,310 | +3.91% | 242,100 | 2382億5737万 | +8.66% |
| 03/10 | 5,000 | 5,160 | 4,950 | 5,110 | +6.24% | 206,800 | 2292億8346万 | +5.49% |
| 03/09 | 4,760 | 4,850 | 4,630 | 4,810 | -6.96% | 249,400 | 2158億2259万 | -0.02% |
| 03/06 | 4,805 | 5,200 | 4,725 | 5,170 | +5.19% | 226,100 | 2319億7564万 | +8.41% |
| 03/05 | 4,805 | 5,020 | 4,800 | 4,915 | +6.04% | 247,900 | 2205億3390万 | +4.93% |
| 03/04 | 4,755 | 4,940 | 4,560 | 4,635 | -5.31% | 297,700 | 2079億7042万 | +0.48% |
| 03/03 | 5,110 | 5,330 | 4,885 | 4,895 | -5.32% | 321,100 | 2196億3651万 | +7.56% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 200,900株（0.44%）-0.07%義務消失 |
| 03/02 | 5,110 | 5,200 | 5,060 | 5,170 | -1.34% | 195,200 | 2319億7564万 | +15.4% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 229,000株（0.51%）新規 |
| 02/27 | 5,060 | 5,250 | 5,020 | 5,240 | +1.55% | 293,200 | 2351億1651万 | +19.17% |
| 02/26 | （IR情報）15:00 (開示事項の経過)PT Timuraya Tunggal株式取得完了(完全子会社化)に関するお知らせ |
| 02/26 | 5,600 | 5,640 | 5,120 | 5,160 | -7.53% | 424,900 | 2315億2694万 | +19.83% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 210,657株（0.46%）-0.19%義務消失 |
| 02/25 | 5,630 | 5,840 | 5,540 | 5,580 | +0.9% | 407,700 | 2503億7216万 | +32.32% |
| 02/24 | 5,200 | 5,540 | 5,190 | 5,530 | +7.17% | 320,800 | 2481億2868万 | +34.42% |
| 02/20 | 5,230 | 5,280 | 5,160 | 5,160 | -3.01% | 180,800 | 2315億2694万 | +28.55% |
| 02/19 | 5,120 | 5,340 | 5,100 | 5,320 | +5.77% | 352,900 | 2387億607万 | +35.68% |
| 02/18 | 4,835 | 5,180 | 4,805 | 5,030 | +5.12% | 346,700 | 2256億9390万 | +31.68% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 291,657株（0.65%）+0.13% |
| 02/17 | 4,725 | 4,830 | 4,660 | 4,785 | +1.48% | 242,700 | 2147億85万 | +28.32% |
| 02/16 | 4,670 | 4,795 | 4,635 | 4,715 | +2.5% | 264,000 | 2115億5998万 | +29.36% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 234,857株（0.52%）再IN |
| 02/13 | 4,515 | 4,685 | 4,515 | 4,600 | +0.66% | 189,400 | 2063億9998万 | +28.96% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 222,057株（0.49%）-0.09%義務消失 |
| 02/12 | 4,450 | 4,595 | 4,425 | 4,570 | +3.28% | 214,500 | 2050億5390万 | +30.8% |
| 02/10 | 4,490 | 4,650 | 4,405 | 4,425 | -0.67% | 169,800 | 1985億4781万 | +29.31% |
| 02/09 | 4,480 | 4,520 | 4,415 | 4,455 | +2.41% | 145,100 | 1998億9390万 | +32.83% |
| 02/06 | 4,365 | 4,390 | 4,270 | 4,350 | -1.36% | 186,600 | 1951億8259万 | +32.38% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 262,557株（0.58%）-0.04% |
| 02/05 | 4,405 | 4,550 | 4,370 | 4,410 | +0.23% | 257,400 | 1978億7477万 | +36.83% |
| 02/04 | 4,480 | 4,490 | 4,355 | 4,400 | -0.9% | 141,900 | 1974億2607万 | +39.24% |
| 02/03 | 4,235 | 4,495 | 4,235 | 4,440 | +5.21% | 293,000 | 1992億2085万 | +43.41% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 280,657株（0.62%）+0.09% |
| 02/02 | 4,265 | 4,395 | 4,210 | 4,220 | -1.75% | 457,300 | 1893億4955万 | +39.27% |
| 01/30 | 4,090 | 4,455 | 4,055 | 4,295 | +14.38% | 1,418,600 | 1927億1477万 | +44.52% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 239,757株（0.53%）再IN |
| 01/29 | （IR情報）12:00 当社株式の大量買付行為への対応策(買収防衛策)の非継続(廃止)および定款一部変更に関するお知らせ |
| 01/29 | （IR情報）12:00 2025年12月期決算補足説明資料 |
| 01/29 | （IR情報）12:00 2025年12月期決算短信[日本基準](連結) |
| 01/29 | 3,095 | 3,755 | 3,045 | 3,755 | +22.91% | 128,700 | 1684億8520万 | +28.9% |
| 01/28 | 3,100 | 3,105 | 3,025 | 3,055 | -2.4% | 117,000 | 1370億7651万 | +6.33% |
| 01/27 | 3,080 | 3,160 | 3,065 | 3,130 | +1.46% | 98,900 | 1404億4173万 | +9.44% |
| 01/26 | 3,095 | 3,170 | 3,075 | 3,085 | -1.28% | 128,900 | 1384億2260万 | +8.44% |
| 01/23 | 3,120 | 3,170 | 3,085 | 3,125 | +1.3% | 134,500 | 1402億1738万 | +10.42% |
| 01/22 | 3,025 | 3,100 | 2,993 | 3,085 | +3.52% | 138,100 | 1384億2260万 | +9.51% |
| 01/21 | 2,875 | 2,992 | 2,816 | 2,980 | +2.3% | 127,200 | 1337億1129万 | +6.24% |
| 01/20 | 2,962 | 2,974 | 2,887 | 2,913 | -3.22% | 114,500 | 1307億503万 | +4.26% |
| 01/19 | 3,040 | 3,040 | 2,937 | 3,010 | -0.99% | 217,700 | 1350億5738万 | +8% |
| 01/16 | 2,893 | 3,075 | 2,870 | 3,040 | +6.93% | 326,100 | 1364億347万 | +9.55% |
| 01/15 | （IR情報）12:00 業績予想の修正および配当予想の修正に関するお知らせ |
| 01/15 | 2,776 | 2,894 | 2,768 | 2,843 | +2.01% | 192,700 | 1275億6416万 | +2.93% |
| 01/14 | 2,751 | 2,815 | 2,751 | 2,787 | +0.91% | 59,100 | 1250億5147万 | +1.16% |
| 01/13 | 2,756 | 2,822 | 2,749 | 2,762 | +3.06% | 85,600 | 1239億2973万 | +0.4% |
| 01/09 | 2,753 | 2,786 | 2,668 | 2,680 | -2.65% | 92,200 | 1202億5042万 | -2.44% |
| 01/08 | 2,762 | 2,800 | 2,744 | 2,753 | -0.83% | 57,000 | 1235億2590万 | +0.11% |
| 01/07 | 2,755 | 2,798 | 2,742 | 2,776 | -0.22% | 55,200 | 1245億5790万 | +0.87% |
| 01/06 | 2,741 | 2,806 | 2,741 | 2,782 | +2.05% | 58,100 | 1248億2712万 | +0.98% |
| 01/05 | 2,740 | 2,766 | 2,718 | 2,726 | -0.69% | 73,500 | 1223億1442万 | -1.09% |
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。
