| 2026 |
| 03/09 | 3,105 | 3,165 | 3,060 | 3,150 | -4.83% | 131,000 | 411億6010万 | +1.42% |
| 03/06 | 3,120 | 3,335 | 3,115 | 3,310 | +4.75% | 113,000 | 432億5077万 | +6.95% |
| 03/06 | （空売り報告）野村證券 66,336株（0.5%）新規 |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 78,494株（0.6%）+0.08% |
| 03/05 | 3,090 | 3,235 | 3,085 | 3,160 | +5.86% | 101,700 | 412億9077万 | +2.63% |
| 03/04 | 3,045 | 3,130 | 2,926 | 2,985 | -4.94% | 176,300 | 390億409万 | -2.77% |
| 03/03 | 3,230 | 3,235 | 3,125 | 3,140 | -3.98% | 96,400 | 410億2943万 | +2.28% |
| 03/03 | （空売り報告）Arrowstreet Capital, Limited Partnership 65,400株（0.5%）新規 |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 68,894株（0.52%）再IN |
| 03/02 | 3,230 | 3,270 | 3,195 | 3,270 | +0.31% | 91,700 | 427億2810万 | +6.62% |
| 02/27 | 3,190 | 3,270 | 3,175 | 3,260 | +3.33% | 84,700 | 425億9744万 | +6.54% |
| 02/26 | 3,115 | 3,165 | 3,085 | 3,155 | +0.32% | 84,400 | 412億2543万 | +3.44% |
| 02/25 | 3,110 | 3,235 | 3,110 | 3,145 | +0.64% | 105,400 | 410億9477万 | +3.25% |
| 02/24 | 3,125 | 3,135 | 3,020 | 3,125 | -0.64% | 119,200 | 408億3343万 | +2.59% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,290株（0.49%）-0.07%義務消失 |
| 02/20 | 3,170 | 3,185 | 3,120 | 3,145 | -0.47% | 89,800 | 410億9477万 | +3.18% |
| 02/19 | 3,165 | 3,190 | 3,095 | 3,160 | -1.71% | 100,500 | 412億9077万 | +3.64% |
| 02/18 | 3,195 | 3,235 | 3,105 | 3,215 | 0% | 83,400 | 420億944万 | +5.55% |
| 02/17 | 3,200 | 3,275 | 3,160 | 3,215 | +1.74% | 76,000 | 420億944万 | +5.72% |
| 02/16 | 3,120 | 3,190 | 3,115 | 3,160 | +1.94% | 79,100 | 412億9077万 | +4.12% |
| 02/13 | 3,125 | 3,145 | 3,075 | 3,100 | -1.27% | 67,300 | 405億677万 | +2.31% |
| 02/12 | 3,090 | 3,200 | 3,080 | 3,140 | +2.78% | 93,000 | 410億2943万 | +3.73% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 55,094株（0.42%）-0.11%義務消失 |
| 02/10 | 2,950 | 3,075 | 2,950 | 3,055 | +3.88% | 92,500 | 399億1876万 | +1.09% |
| 02/09 | 2,988 | 3,000 | 2,881 | 2,941 | -1.57% | 165,400 | 384億2916万 | -2.68% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算説明補足資料 |
| 02/06 | （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) |
| 02/06 | 3,000 | 3,010 | 2,950 | 2,988 | -1.22% | 102,800 | 390億4329万 | -1.22% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 69,794株（0.53%）再IN |
| 02/05 | 2,974 | 3,060 | 2,961 | 3,025 | +2.47% | 101,600 | 395億2676万 | -0.13% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 73,390株（0.56%）-0.08% |
| 02/04 | 2,944 | 2,975 | 2,929 | 2,952 | -0.3% | 63,700 | 385億7289万 | -2.64% |
| 02/03 | 2,945 | 2,979 | 2,937 | 2,961 | +0.85% | 50,500 | 386億9049万 | -2.57% |
| 02/02 | 2,973 | 3,005 | 2,925 | 2,936 | -0.51% | 92,200 | 383億6383万 | -3.52% |
| 01/30 | 2,939 | 2,985 | 2,914 | 2,951 | +2.15% | 76,000 | 385億5983万 | -3.25% |
| 01/29 | 2,890 | 2,912 | 2,857 | 2,889 | -0.14% | 88,400 | 377億4969万 | -5.4% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,490株（0.64%）+0.13% |
| 01/28 | 2,910 | 2,921 | 2,869 | 2,893 | -1.73% | 111,300 | 378億196万 | -5.46% |
| 01/27 | 3,000 | 3,010 | 2,940 | 2,944 | -1.17% | 57,100 | 384億6836万 | -3.95% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,890株（0.51%）再IN |
| 01/26 | 3,010 | 3,015 | 2,965 | 2,979 | -2.81% | 99,900 | 389億2569万 | -2.87% |
| 01/23 | 3,120 | 3,120 | 3,045 | 3,065 | -1.13% | 51,200 | 400億4943万 | -0.13% |
| 01/22 | 3,050 | 3,120 | 3,035 | 3,100 | +3.37% | 49,000 | 405億677万 | +0.98% |
| 01/21 | 3,015 | 3,035 | 2,986 | 2,999 | -2.31% | 66,900 | 391億8703万 | -2.28% |
| 01/20 | 3,110 | 3,125 | 3,055 | 3,070 | -1.92% | 32,500 | 401億1476万 | -0.07% |
| 01/19 | 3,195 | 3,195 | 3,115 | 3,130 | -1.42% | 47,700 | 408億9877万 | +1.89% |
| 01/16 | （5%ルール）宮下幸治（42.51%） |
| 01/16 | 3,185 | 3,195 | 3,130 | 3,175 | -0.31% | 42,100 | 414億8677万 | +3.35% |
| 01/15 | 3,080 | 3,190 | 3,080 | 3,185 | +3.75% | 55,800 | 416億1743万 | +3.54% |
| 01/14 | 3,105 | 3,135 | 3,050 | 3,070 | -1.13% | 41,000 | 401億1476万 | -0.2% |
| 01/13 | （IR情報）15:30 (開示事項の経過)当社子会社が提供したIP電話番号の不正利用に関する再発防止策の報告書提出について |
| 01/13 | 3,095 | 3,115 | 3,075 | 3,105 | +1.47% | 48,500 | 405億7210万 | +0.65% |
| 01/09 | 3,035 | 3,060 | 3,015 | 3,060 | +0.82% | 29,900 | 399億8410万 | -1% |
| 01/08 | 3,020 | 3,080 | 3,020 | 3,035 | +0.17% | 30,400 | 396億5743万 | -2.1% |
| 01/07 | 3,040 | 3,045 | 3,010 | 3,030 | +0.33% | 35,800 | 395億9210万 | -2.57% |
| 01/06 | 3,045 | 3,060 | 3,020 | 3,020 | -0.49% | 39,200 | 394億6143万 | -3.42% |
| 01/05 | 3,045 | 3,070 | 2,970 | 3,035 | +0.17% | 74,800 | 396億5743万 | -3.41% |
| 2025 |
| 12/30 | 3,110 | 3,110 | 3,025 | 3,030 | -2.1% | 50,200 | 395億9210万 | -3.96% |
| 12/29 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 12/29 | 3,115 | 3,125 | 3,065 | 3,095 | -0.16% | 45,500 | 404億4143万 | -2.12% |
| 12/26 | 3,115 | 3,140 | 3,085 | 3,100 | -0.32% | 85,400 | 405億677万 | -2.27% |
| 12/25 | 3,070 | 3,120 | 3,065 | 3,110 | +1.47% | 42,700 | 406億3743万 | -2.29% |
| 12/24 | 3,085 | 3,120 | 3,050 | 3,065 | -1.76% | 34,400 | 400億4943万 | -4.01% |
| 12/23 | 3,045 | 3,125 | 3,045 | 3,120 | +2.63% | 39,000 | 407億6810万 | -2.65% |
| 12/22 | 3,100 | 3,100 | 3,005 | 3,040 | -0.33% | 56,700 | 397億1212万 | -5.77% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,290株（0.44%）-0.15%義務消失 |
| 12/19 | （IR情報）16:00 (開示事項の経過)当社子会社の提供したIP電話番号が不正利用された発信者番号偽装に関する経緯と対応について |
| 12/19 | 3,040 | 3,070 | 3,015 | 3,050 | +1.33% | 42,300 | 398億4276万 | -5.89% |
| 12/18 | 2,978 | 3,025 | 2,978 | 3,010 | +0.4% | 48,600 | 393億2023万 | -7.38% |
| 12/17 | 3,005 | 3,030 | 2,972 | 2,998 | -1.06% | 53,300 | 391億6347万 | -8.09% |
| 12/16 | 3,055 | 3,070 | 3,015 | 3,030 | -1.78% | 52,000 | 395億8149万 | -7.28% |
| 12/15 | 3,050 | 3,110 | 3,030 | 3,085 | +0.49% | 93,700 | 402億9997万 | -5.69% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,390株（0.59%）-0.07% |
| 12/12 | 3,090 | 3,140 | 3,045 | 3,070 | 0% | 63,100 | 401億402万 | -5.89% |
| 12/11 | 3,075 | 3,125 | 3,055 | 3,070 | -0.16% | 55,000 | 401億402万 | -5.71% |
| 12/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,976株（0.49%）-0.05%義務消失 |
| 12/10 | 3,170 | 3,170 | 3,055 | 3,075 | -2.23% | 63,500 | 401億6934万 | -5.38% |
| 12/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 71,476株（0.54%）+0.02% |
| 12/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,290株（0.66%）-0.12% |
| 12/09 | 3,220 | 3,235 | 3,135 | 3,145 | -3.38% | 55,200 | 410億8376万 | -3.11% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,776株（0.52%）+0.02% |
| 12/08 | 3,245 | 3,270 | 3,210 | 3,255 | +1.88% | 32,000 | 425億2071万 | +0.46% |
| 12/05 | 3,255 | 3,290 | 3,195 | 3,195 | -3.18% | 38,800 | 417億3692万 | -1.05% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,476株（0.5%）再IN |
| 12/04 | 3,265 | 3,330 | 3,255 | 3,300 | +1.54% | 45,500 | 431億856万 | +2.45% |
| 12/03 | 3,285 | 3,315 | 3,245 | 3,250 | -0.91% | 31,600 | 424億5540万 | +1.15% |
| 12/02 | 3,310 | 3,340 | 3,275 | 3,280 | -0.46% | 52,000 | 428億4729万 | +2.21% |
| 12/01 | 3,440 | 3,440 | 3,295 | 3,295 | -4.22% | 70,000 | 430億4324万 | +2.9% |
| 12/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,933株（0.78%）-0.03% |
| 11/28 | 3,410 | 3,500 | 3,380 | 3,440 | +1.18% | 70,800 | 449億3740万 | +7.7% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,433株（0.81%）+0.08% |
| 11/27 | 3,380 | 3,430 | 3,360 | 3,400 | +1.34% | 94,600 | 444億1488万 | +6.75% |
| 11/26 | 3,280 | 3,410 | 3,280 | 3,355 | +4.19% | 77,300 | 438億2703万 | +5.64% |
| 11/25 | 3,330 | 3,330 | 3,200 | 3,220 | -3.45% | 72,700 | 420億6350万 | +1.61% |
| 11/21 | 3,310 | 3,365 | 3,270 | 3,335 | -1.33% | 98,600 | 435億6577万 | +5.5% |
| 11/21 | （IR情報）9:00 本日の一部報道について |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,433株（0.73%）-0.11% |
| 11/20 | 3,440 | 3,460 | 3,355 | 3,380 | +0.3% | 61,800 | 439億9306万 | +7.23% |
| 11/19 | 3,330 | 3,425 | 3,280 | 3,370 | +0.3% | 109,400 | 438億6290万 | +7.39% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,876株（0.49%）-0.02%義務消失 |
| 11/18 | 3,625 | 3,640 | 3,325 | 3,360 | -7.95% | 212,700 | 437億3275万 | +7.55% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,376株（0.51%）-0.03% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,233株（0.84%）-0.06% |
| 11/17 | 3,460 | 3,660 | 3,405 | 3,650 | +7.35% | 197,200 | 475億730万 | +17.25% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 70,676株（0.54%）-0.02% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 24,202株（0.18%）-0.36%義務消失 |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,033株（0.9%）+0.15% |
| 11/14 | 3,210 | 3,445 | 3,205 | 3,400 | +3.82% | 132,400 | 442億5338万 | +9.78% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,576株（0.56%）-0.07% |
| 11/13 | 3,305 | 3,350 | 3,255 | 3,275 | -0.91% | 109,100 | 426億2641万 | +6.02% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 82,276株（0.63%）-0.01% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 70,802株（0.54%）-0.07% |
| 11/12 | （IR情報）17:00 投資家の皆様よりいただいたご質問と回答 |
| 11/12 | 3,155 | 3,315 | 3,150 | 3,305 | +4.75% | 159,700 | 430億1688万 | +6.92% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,676株（0.64%）-0.06% |
| 11/11 | 3,110 | 3,165 | 3,080 | 3,155 | +1.77% | 97,300 | 410億6453万 | +2% |
| 11/11 | （IR情報）9:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 91,176株（0.7%）-0.01% |
| 11/10 | 3,105 | 3,110 | 2,991 | 3,100 | +7.56% | 209,400 | 403億4867万 | -0.1% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,076株（0.71%）-0.13% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 79,502株（0.61%）-0.18% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,433株（0.75%）-0.13% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明補足資料 |
| 11/07 | （IR情報）15:30 第2四半期(中間期)連結業績予想数値と実績値の差異に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 2,881 | 2,904 | 2,837 | 2,882 | -1.03% | 79,400 | 375億1124万 | -7.33% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 109,376株（0.84%）+0.05% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 103,702株（0.79%）再IN |
| 11/06 | （IR情報）17:20 InfiniVAN、フィリピンのデジタル基盤強化に向けた通信会社DITOとの戦略的光ファイバー共有パートナーシップに関する契約で調印式 |
| 11/06 | 2,915 | 2,948 | 2,893 | 2,912 | -0.27% | 89,300 | 379億171万 | -6.88% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 103,276株（0.79%）+0.07% |
| 11/05 | 2,909 | 2,932 | 2,781 | 2,920 | -1.32% | 180,900 | 380億584万 | -7.18% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 93,976株（0.72%）+0.03% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,933株（0.88%）-0.11% |
| 11/04 | 3,025 | 3,030 | 2,948 | 2,959 | -1.86% | 113,800 | 385億1345万 | -6.6% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 90,076株（0.69%）+0.07% |
| 10/31 | 3,010 | 3,040 | 2,966 | 3,015 | +1.28% | 72,900 | 392億4233万 | -5.49% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 81,876株（0.62%）+0.03% |
| 10/30 | 3,005 | 3,020 | 2,944 | 2,977 | -0.47% | 111,400 | 387億4773万 | -7.32% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 77,276株（0.59%）+0.09% |
| 10/29 | 3,160 | 3,175 | 2,976 | 2,991 | -3.83% | 191,600 | 389億2995万 | -7.77% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,876株（0.5%）再IN |
| 10/28 | （IR情報）15:30 フィリピンにおけるデジタル送金・決済インフラ基盤の構築に向け、JPYCとステーブルコイン事業での業務提携に関する基本合意書締結 |
| 10/28 | 3,120 | 3,170 | 3,085 | 3,110 | -1.27% | 91,900 | 404億7882万 | -4.63% |
| 10/27 | 3,130 | 3,170 | 3,120 | 3,150 | +2.11% | 65,200 | 409億9945万 | -3.7% |
| 10/24 | 3,125 | 3,135 | 3,085 | 3,085 | -0.8% | 45,400 | 401億5343万 | -5.8% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,433株（0.99%）-0.09% |
| 10/23 | 3,150 | 3,180 | 3,105 | 3,110 | -3.42% | 59,500 | 404億7882万 | -5.21% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 52,628株（0.4%）-0.28%義務消失 |
| 10/22 | 3,140 | 3,240 | 3,105 | 3,220 | +1.74% | 120,400 | 419億1055万 | -2.01% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 88,928株（0.68%）+0.1% |
| 10/21 | 3,215 | 3,250 | 3,140 | 3,165 | -0.78% | 149,400 | 410億6176万 | -3.48% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 76,428株（0.58%）-0.05% |
| 10/20 | 3,065 | 3,190 | 3,065 | 3,190 | +6.33% | 109,700 | 413億8610万 | -2.68% |
| 10/20 | （空売り報告）Barclays Capital Securities Ltd 82,028株（0.63%）+0.04% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,833株（1.08%）-0.11% |
| 10/17 | 3,085 | 3,085 | 3,000 | 3,000 | -4% | 83,400 | 389億2110万 | -8.4% |
| 10/16 | 3,090 | 3,135 | 3,045 | 3,125 | +2.97% | 125,200 | 405億4281万 | -4.7% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 77,228株（0.59%）新規 |
| 10/15 | 3,030 | 3,075 | 3,015 | 3,035 | +1% | 80,300 | 393億7517万 | -7.41% |
| 10/14 | 3,035 | 3,085 | 2,965 | 3,005 | -2.75% | 176,600 | 389億8596万 | -8.3% |
| 10/10 | 3,180 | 3,195 | 3,075 | 3,090 | -4.92% | 150,400 | 400億8873万 | -5.71% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,033株（1.19%）-0.07% |
| 10/09 | 3,215 | 3,270 | 3,195 | 3,250 | +1.4% | 111,700 | 421億6452万 | -0.64% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 164,433株（1.26%）-0.13% |
| 10/08 | 3,290 | 3,330 | 3,180 | 3,205 | -3.32% | 114,500 | 415億8070万 | -1.72% |
| 10/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,533株（1.39%）-0.01% |
| 10/02 | （IR情報）11:00 フィリピン・セブ島北部沖を震源とする地震の影響について |
| 10/01 | （IR情報）14:00 InfiniVANのBaler陸揚局建設プロジェクトに関し、株式会社国際協力銀行より融資枠設定 |
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。
