| 2026 |
| 10/07 | 1,050 | 1,106 | 1,045 | 1,079 | +3.75% | 213,000 | - | +5.27% |
| 10/06 | 1,030 | 1,045 | 1,025 | 1,040 | +0.68% | 91,900 | - | +1.76% |
| 10/05 | 1,072 | 1,072 | 1,033 | 1,033 | -2.27% | 54,300 | - | +1.37% |
| 10/02 | 1,062 | 1,071 | 1,049 | 1,057 | +0.86% | 101,700 | - | +3.93% |
| 10/01 | （IR情報）16:30 インフキュリオン、CCIグループとともに北國銀行のカード加盟店サービス「スマートプラン」の提供を支援 |
| 10/01 | 1,059 | 1,067 | 1,044 | 1,048 | +0.38% | 37,800 | - | +3.35% |
| 09/30 | 1,039 | 1,046 | 1,024 | 1,044 | +0.38% | 104,700 | - | +3.26% |
| 09/29 | 1,032 | 1,053 | 1,018 | 1,040 | -2.07% | 99,100 | - | +2.97% |
| 09/28 | 1,044 | 1,069 | 1,038 | 1,062 | +1.72% | 53,700 | - | +5.25% |
| 09/25 | 1,042 | 1,056 | 1,041 | 1,044 | +0.68% | 58,100 | - | +3.78% |
| 09/24 | 1,036 | 1,048 | 1,021 | 1,037 | -0.58% | 50,500 | - | +3.29% |
| 09/18 | 1,060 | 1,060 | 1,031 | 1,043 | -0.95% | 52,700 | - | +4.09% |
| 09/17 | （IR情報）15:30 アルファリア・三井住友カードと連携し医薬品業界向けBtoB決済サービス「ファーマトレードペイ」（仮称）を2026年10月7日提供開始予定 |
| 09/17 | 1,040 | 1,071 | 1,040 | 1,053 | +1.84% | 82,100 | - | +5.51% |
| 09/16 | 1,065 | 1,081 | 1,028 | 1,034 | -0.96% | 108,200 | - | +4.13% |
| 09/15 | （IR情報）15:30 freeeカード UnlimitedのETCカード取扱い開始を支援 |
| 09/15 | 1,058 | 1,074 | 1,040 | 1,044 | -1.04% | 205,600 | - | +5.88% |
| 09/14 | 997 | 1,059 | 997 | 1,055 | +7.22% | 231,800 | - | +7.87% |
| 09/11 | 980 | 996 | 972 | 984 | -1.01% | 64,900 | - | +1.44% |
| 09/10 | 982 | 1,000 | 979 | 994 | +0.51% | 38,600 | - | +3.11% |
| 09/09 | 999 | 1,007 | 983 | 989 | -1.2% | 64,000 | - | +3.24% |
| 09/08 | 996 | 1,015 | 985 | 1,001 | +0.6% | 52,100 | - | +5.04% |
| 09/07 | 1,000 | 1,005 | 985 | 995 | -0.5% | 52,700 | - | +5.07% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 103,600株（0.49%）-0.07%義務消失 |
| 09/04 | 974 | 1,007 | 974 | 1,000 | +3.09% | 67,800 | - | +6.16% |
| 09/03 | 984 | 993 | 959 | 970 | -1.52% | 91,600 | - | +3.52% |
| 09/02 | 997 | 1,000 | 974 | 985 | -1.2% | 66,400 | - | +5.57% |
| 09/01 | 1,008 | 1,012 | 991 | 997 | -1.09% | 50,000 | - | +7.44% |
| 08/31 | 986 | 1,008 | 975 | 1,008 | +2.44% | 81,700 | - | +9.21% |
| 08/28 | 983 | 1,000 | 970 | 984 | +0.61% | 149,300 | - | +7.31% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 118,600株（0.56%）-0.08% |
| 08/27 | 980 | 987 | 958 | 978 | -0.31% | 74,900 | - | +7.24% |
| 08/26 | 966 | 988 | 963 | 981 | +1.34% | 43,100 | - | +8.28% |
| 08/25 | 976 | 978 | 963 | 968 | -2.32% | 62,900 | - | +7.56% |
| 08/24 | 1,003 | 1,009 | 983 | 991 | -2.84% | 61,100 | - | +10.85% |
| 08/21 | 1,020 | 1,024 | 995 | 1,020 | +0.89% | 116,500 | - | +14.99% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 134,500株（0.64%）+0.14% |
| 08/20 | 1,014 | 1,025 | 986 | 1,011 | +2.02% | 104,200 | - | +14.89% |
| 08/19 | 995 | 1,014 | 970 | 991 | +0.41% | 196,000 | - | +13.52% |
| 08/18 | 983 | 1,006 | 968 | 987 | +0.82% | 256,400 | - | +13.97% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 105,700株（0.5%）再IN |
| 08/17 | 932 | 988 | 921 | 979 | +3.93% | 196,000 | - | +13.97% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 100,700株（0.48%）-0.07%義務消失 |
| 08/14 | 922 | 975 | 911 | 942 | +1.18% | 231,600 | - | +10.69% |
| 08/13 | （IR情報）15:30 「TOKIUMビジネスカード」に次世代カード発行プラットフォーム「Xard」を提供 |
| 08/13 | 898 | 947 | 878 | 931 | +7.26% | 414,300 | - | +10.18% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 116,400株（0.55%）-0.15% |
| 08/12 | （IR情報）16:30 2027年3月期第1四半期決算説明資料 |
| 08/12 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 849 | 868 | 847 | 868 | +2.97% | 151,300 | - | +3.33% |
| 08/10 | 840 | 856 | 832 | 843 | -0.24% | 75,200 | - | +0.48% |
| 08/07 | 841 | 862 | 836 | 845 | +0.96% | 45,400 | - | +0.96% |
| 08/06 | 850 | 868 | 833 | 837 | -2.11% | 65,900 | - | 0% |
| 08/06 | （空売り報告）Barclays Capital Securities Ltd 147,900株（0.7%）+0.01% |
| 08/05 | 852 | 861 | 843 | 855 | -0.12% | 49,600 | - | +2.52% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 144,600株（0.69%）-0.02% |
| 08/04 | 862 | 863 | 850 | 856 | -0.47% | 23,400 | - | +3.13% |
| 08/03 | 868 | 868 | 822 | 860 | -0.35% | 78,900 | - | +3.99% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 148,400株（0.71%）+0.02% |
| 07/31 | 883 | 886 | 850 | 863 | -0.58% | 108,200 | - | +5.12% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 145,900株（0.69%）-0.06% |
| 07/30 | 873 | 882 | 863 | 868 | -2.25% | 99,700 | - | +6.63% |
| 07/29 | 853 | 888 | 850 | 888 | +4.72% | 199,700 | - | +9.9% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 157,300株（0.75%）-0.14% |
| 07/28 | 865 | 869 | 841 | 848 | -2.3% | 97,200 | - | +6% |
| 07/27 | （IR情報）15:30 次世代カード発行プラットフォーム「Xard」で、未回収リスクを保証する「与信・保証オプション」を提供開始 |
| 07/27 | 860 | 872 | 855 | 868 | +1.76% | 110,000 | - | +9.18% |
| 07/24 | 852 | 856 | 837 | 853 | -0.93% | 37,000 | - | +8.25% |
| 07/23 | 833 | 866 | 833 | 861 | +3.73% | 125,300 | - | +9.96% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 186,900株（0.89%）-0.09% |
| 07/22 | 839 | 850 | 824 | 830 | -0.95% | 92,100 | - | +6.68% |
| 07/21 | 839 | 839 | 820 | 838 | +3.33% | 87,600 | - | +8.55% |
| 07/17 | 819 | 830 | 798 | 811 | -1.1% | 98,200 | - | +5.74% |
| 07/16 | （IR情報）15:30 インフキュリオンの「Xard」と「CharG」、セブン銀行の親子向け教育サービス「money ring」の決済基盤に採用 |
| 07/16 | 837 | 844 | 808 | 820 | -3.3% | 72,000 | - | +7.33% |
| 07/15 | 824 | 849 | 817 | 848 | +2.91% | 69,600 | - | +11.58% |
| 07/14 | 823 | 845 | 803 | 824 | -0.12% | 87,000 | - | +8.99% |
| 07/14 | （IR情報）9:00 インフキュリオンとDCPがトークン化預金によるオンチェーン金融の社会実装に向けた共同検討を開始 |
| 07/13 | 813 | 844 | 811 | 825 | +2.1% | 87,700 | - | +9.71% |
| 07/10 | （IR情報）15:30 「食事補助HQ」に次世代カード発行プラットフォーム「Xard」を提供 |
| 07/10 | 804 | 822 | 799 | 808 | +1.89% | 73,900 | - | +8.02% |
| 07/09 | 795 | 802 | 782 | 793 | +0.38% | 45,700 | - | +6.3% |
| 07/08 | 806 | 813 | 789 | 790 | -2.47% | 46,900 | - | +6.18% |
| 07/07 | 824 | 835 | 805 | 810 | -1.58% | 71,500 | - | +9.02% |
| 07/06 | 811 | 835 | 808 | 823 | +0.98% | 60,500 | - | +10.92% |
| 07/03 | 812 | 828 | 800 | 815 | -1.45% | 70,700 | - | +9.84% |
| 07/02 | 770 | 839 | 770 | 827 | +7.68% | 229,100 | - | +11.31% |
| 07/01 | 771 | 771 | 750 | 768 | +0.39% | 58,200 | - | +3.23% |
| 06/30 | （IR情報）15:30 支配株主等に関する事項について |
| 06/30 | 772 | 784 | 755 | 765 | -1.03% | 76,300 | - | +2.55% |
| 06/29 | 721 | 780 | 716 | 773 | +9.03% | 198,600 | - | +3.34% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 204,700株（0.98%）-0.04% |
| 06/26 | 699 | 716 | 690 | 709 | +2.16% | 65,800 | - | -5.59% |
| 06/25 | 700 | 701 | 685 | 694 | -0.86% | 68,800 | - | -8.44% |
| 06/24 | 696 | 719 | 686 | 700 | +0.14% | 103,100 | - | -8.38% |
| 06/23 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/23 | （IR情報）15:30 株主総会後の事業報告会開催のお知らせ |
| 06/23 | 711 | 711 | 689 | 699 | -1.69% | 122,400 | - | -9.22% |
| 06/22 | 703 | 732 | 700 | 711 | +1.43% | 67,000 | - | -8.49% |
| 06/19 | 748 | 754 | 699 | 701 | -5.78% | 88,000 | - | -10.47% |
| 06/18 | （IR情報）15:30 インフキュリオンの請求書支払いプラットフォーム「Winvoice」がMCPに対応 |
| 06/18 | 725 | 749 | 710 | 744 | +2.62% | 73,400 | - | -5.7% |
| 06/17 | 698 | 739 | 695 | 725 | +6.93% | 177,900 | - | -8.69% |
| 06/17 | （空売り報告）Nomura International plc 86,000株（0.41%）-0.11%義務消失 |
| 06/16 | 722 | 722 | 674 | 678 | -6.35% | 316,700 | - | -15.36% |
| 06/16 | （空売り報告）Nomura International plc 108,100株（0.52%）新規 |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 212,700株（1.02%）+0.11% |
| 06/15 | 723 | 732 | 721 | 724 | 0% | 267,400 | - | -10.62% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 189,800株（0.91%）+0.1% |
| 06/12 | 723 | 741 | 722 | 724 | 0% | 55,300 | - | -11.27% |
| 06/11 | 731 | 733 | 716 | 724 | -1.76% | 74,200 | - | -11.92% |
| 06/10 | 732 | 744 | 726 | 737 | +0.96% | 189,200 | - | -10.77% |
| 06/09 | 725 | 735 | 719 | 730 | +1.25% | 118,300 | - | -12.05% |
| 06/08 | 745 | 748 | 718 | 721 | -4.63% | 287,600 | - | -13.45% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 169,400株（0.81%）+0.09% |
| 06/05 | （5%ルール）SBI Ventures Two（1.62%）SBI証券（0.72%）SBIインベストメント（2.55%） |
| 06/05 | 759 | 777 | 755 | 756 | +0.4% | 47,000 | - | -9.68% |
| 06/04 | 760 | 761 | 738 | 753 | -0.53% | 135,200 | - | -10.36% |
| 06/03 | 771 | 775 | 752 | 757 | -3.69% | 157,500 | - | -10.1% |
| 06/02 | 836 | 836 | 762 | 786 | -5.98% | 438,400 | - | -6.98% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 150,000株（0.72%）+0.12% |
| 06/01 | 845 | 858 | 826 | 836 | 0% | 94,200 | - | -1.3% |
| 05/29 | 855 | 864 | 832 | 836 | -1.42% | 92,600 | - | -1.42% |
| 05/28 | 820 | 856 | 810 | 848 | +3.04% | 116,300 | - | -0.12% |
| 05/27 | （IR情報）16:30 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
| 05/27 | （IR情報）16:30 役員人事に関するお知らせ |
| 05/27 | 823 | 840 | 808 | 823 | +0.24% | 143,400 | - | -3.06% |
| 05/26 | 840 | 840 | 809 | 821 | -2.49% | 126,200 | - | -3.53% |
| 05/25 | 878 | 878 | 819 | 842 | -3.11% | 189,400 | - | -1.06% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 125,900株（0.6%）+0.06% |
| 05/22 | 860 | 870 | 850 | 869 | +2% | 55,400 | - | +2.24% |
| 05/21 | 855 | 877 | 851 | 852 | +0.35% | 81,400 | - | +0.83% |
| 05/20 | 866 | 869 | 835 | 849 | -2.41% | 159,300 | - | +0.71% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 112,300株（0.54%）再IN |
| 05/19 | 890 | 904 | 866 | 870 | -1.14% | 114,700 | - | +3.33% |
| 05/18 | 861 | 883 | 858 | 880 | +3.77% | 113,000 | - | +4.76% |
| 05/15 | 868 | 889 | 842 | 848 | -0.59% | 120,700 | - | +1.44% |
| 05/14 | 890 | 933 | 849 | 853 | -4.91% | 305,500 | - | +2.28% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 34,400株（0.16%）-0.34%義務消失 |
| 05/11 | （IR情報）15:30 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期通期決算説明資料 |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （5%ルール）三井住友銀行（14.41%）三井住友カード（14.42%）三井住友DSアセットマネジメント（0.39%） |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 105,500株（0.5%）再IN |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,200株（0.45%）-0.05%義務消失 |
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。
