| 2026 |
| 07/10 | 3,600 | 3,615 | 3,485 | 3,485 | -1.41% | 39,800 | 455億7648万 | -2.19% |
| 07/09 | 3,515 | 3,565 | 3,500 | 3,535 | +0.57% | 38,900 | 462億3037万 | -1.34% |
| 07/08 | 3,570 | 3,610 | 3,505 | 3,515 | -1.68% | 63,600 | 459億6881万 | -2.23% |
| 07/08 | （空売り報告）Nomura International plc 74,505株（0.56%）-0.07% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 117,363株（0.89%）-0.01% |
| 07/07 | 3,690 | 3,690 | 3,545 | 3,575 | -3.64% | 78,800 | 467億5349万 | -1.08% |
| 07/06 | 3,650 | 3,745 | 3,635 | 3,710 | +1.09% | 104,400 | 485億1900万 | +2.12% |
| 07/06 | （空売り報告）Nomura International plc 83,605株（0.63%）-0.08% |
| 07/03 | 3,615 | 3,690 | 3,560 | 3,670 | +2.8% | 165,700 | 479億9589万 | +0.6% |
| 07/03 | （空売り報告）Nomura International plc 93,205株（0.71%）+0.06% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 119,063株（0.9%）+0.06% |
| 07/02 | （IR情報）17:30 和歌山県における海底ケーブル陸揚局整備に向けた検討の本格化について |
| 07/02 | 3,400 | 3,590 | 3,390 | 3,570 | +4.85% | 155,200 | 466億8810万 | -2.7% |
| 07/01 | 3,390 | 3,505 | 3,370 | 3,405 | +1.04% | 119,700 | 445億3024万 | -7.77% |
| 07/01 | （空売り報告）Nomura International plc 86,005株（0.65%）+0.1% |
| 06/30 | 3,360 | 3,450 | 3,355 | 3,370 | +0.45% | 86,700 | 440億7252万 | -9.46% |
| 06/30 | （空売り報告）Nomura International plc 72,705株（0.55%）再IN |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 109,963株（0.84%）+0.09% |
| 06/29 | 3,375 | 3,405 | 3,300 | 3,355 | +1.51% | 124,600 | 438億7635万 | -10.63% |
| 06/26 | （5%ルール）宮下幸治（42.43%） |
| 06/26 | 3,295 | 3,340 | 3,240 | 3,305 | -1.49% | 123,800 | 432億2245万 | -12.54% |
| 06/25 | 3,415 | 3,425 | 3,305 | 3,355 | -1.47% | 130,800 | 438億7635万 | -11.87% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 99,363株（0.75%）再IN |
| 06/24 | 3,495 | 3,575 | 3,380 | 3,405 | -2.58% | 95,700 | 445億3024万 | -11.07% |
| 06/23 | 3,520 | 3,595 | 3,495 | 3,495 | -1.41% | 101,000 | 457億726万 | -9.13% |
| 06/22 | 3,485 | 3,620 | 3,485 | 3,545 | +2.16% | 67,400 | 463億6115万 | -8.07% |
| 06/19 | 3,610 | 3,610 | 3,425 | 3,470 | -1.98% | 141,900 | 453億8031万 | -10.22% |
| 06/18 | 3,665 | 3,685 | 3,540 | 3,540 | -3.67% | 75,500 | 462億9576万 | -8.53% |
| 06/17 | 3,605 | 3,745 | 3,575 | 3,675 | +1.24% | 102,400 | 480億6128万 | -5.16% |
| 06/16 | 3,675 | 3,685 | 3,610 | 3,630 | +0.69% | 81,200 | 474億7277万 | -6.42% |
| 06/15 | 3,705 | 3,735 | 3,605 | 3,605 | -1.5% | 104,600 | 471億4582万 | -7.42% |
| 06/12 | 3,740 | 3,800 | 3,635 | 3,660 | -1.21% | 90,500 | 478億6511万 | -6.39% |
| 06/11 | 3,770 | 3,770 | 3,630 | 3,705 | -1.85% | 133,000 | 484億5361万 | -5.1% |
| 06/11 | （空売り報告）野村證券 70,336株（0.53%）再IN |
| 06/10 | 3,785 | 3,835 | 3,655 | 3,775 | -1.05% | 115,500 | 493億6907万 | -3.06% |
| 06/09 | 3,935 | 4,025 | 3,790 | 3,815 | -2.18% | 145,400 | 498億9218万 | -1.5% |
| 06/08 | （IR情報）17:15 フィリピン・ミンダナオ島沖を震源とする地震の影響について |
| 06/08 | 3,930 | 3,970 | 3,820 | 3,900 | -2.5% | 137,700 | 510億381万 | +1.33% |
| 06/05 | 3,885 | 4,050 | 3,885 | 4,000 | +4.44% | 92,600 | 523億1160万 | +4.47% |
| 06/04 | 3,910 | 3,935 | 3,810 | 3,830 | -4.13% | 177,900 | 500億8835万 | +0.79% |
| 06/03 | 4,090 | 4,150 | 3,960 | 3,995 | -1.36% | 87,200 | 522億4621万 | +5.88% |
| 06/02 | 4,090 | 4,160 | 3,905 | 4,050 | -0.49% | 106,700 | 529億6549万 | +8.32% |
| 06/01 | 4,210 | 4,225 | 4,045 | 4,070 | -3.1% | 106,400 | 532億2705万 | +9.85% |
| 05/29 | 4,220 | 4,300 | 4,145 | 4,200 | +1.2% | 106,800 | 549億2718万 | +14.47% |
| 05/28 | 4,080 | 4,160 | 3,950 | 4,150 | +0.24% | 85,800 | 542億7328万 | +14.45% |
| 05/27 | 4,175 | 4,285 | 4,090 | 4,140 | -0.84% | 118,200 | 541億4250万 | +15.42% |
| 05/26 | 4,055 | 4,240 | 4,040 | 4,175 | +4.64% | 107,500 | 546億23万 | +17.74% |
| 05/25 | 4,060 | 4,065 | 3,865 | 3,990 | -0.37% | 133,000 | 521億8082万 | +13.84% |
| 05/22 | （IR情報）17:15 役員人事に関するお知らせ |
| 05/22 | 3,965 | 4,150 | 3,945 | 4,005 | +2.82% | 200,700 | 523億7698万 | +15.42% |
| 05/21 | （5%ルール）りそなアセットマネジメント（6.65%） |
| 05/21 | 3,840 | 3,960 | 3,825 | 3,895 | +1.83% | 71,400 | 509億3842万 | +13.52% |
| 05/20 | 3,810 | 3,845 | 3,665 | 3,825 | +1.73% | 124,500 | 500億2296万 | +12.63% |
| 05/19 | 3,800 | 3,920 | 3,750 | 3,760 | -0.27% | 95,700 | 491億7290万 | +11.71% |
| 05/18 | 3,655 | 3,820 | 3,655 | 3,770 | +5.16% | 117,000 | 493億368万 | +12.84% |
| 05/15 | （IR情報）15:30 投資家の皆様よりいただいたご質問と回答 |
| 05/15 | 3,735 | 3,760 | 3,535 | 3,585 | -2.45% | 143,500 | 468億8427万 | +8.41% |
| 05/14 | 3,760 | 3,830 | 3,665 | 3,675 | -2.52% | 155,300 | 480億6128万 | +12.04% |
| 05/13 | 3,990 | 4,000 | 3,770 | 3,770 | -6.1% | 257,300 | 493億368万 | +16.04% |
| 05/12 | 3,995 | 4,170 | 3,900 | 4,015 | +0.5% | 329,800 | 525億776万 | +24.96% |
| 05/12 | （IR情報）9:00 2026年3月期決算説明会資料 |
| 05/11 | 3,560 | 4,020 | 3,560 | 3,995 | +14.14% | 461,000 | 522億4621万 | +25.99% |
| 05/08 | （IR情報）16:15 2026年3月期連結業績予想数値と実績値の差異に関するお知らせ |
| 05/08 | （IR情報）16:15 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）16:15 2026年3月期決算説明補足資料 |
| 05/08 | 3,500 | 3,580 | 3,380 | 3,500 | +0.86% | 213,700 | 457億7265万 | +11.96% |
| 05/07 | 3,325 | 3,510 | 3,285 | 3,470 | +6.61% | 185,900 | 453億8031万 | +11.86% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 65,034株（0.49%）-0.09%義務消失 |
| 05/01 | 3,210 | 3,315 | 3,170 | 3,255 | +1.4% | 85,200 | 425億6856万 | +5.44% |
| 04/30 | 3,335 | 3,335 | 3,150 | 3,210 | -5.31% | 172,400 | 419億8005万 | +4.25% |
| 04/28 | 3,240 | 3,400 | 3,225 | 3,390 | +3.2% | 146,100 | 443億3408万 | +10.21% |
| 04/28 | （空売り報告）野村證券 62,936株（0.48%）-0.02%義務消失 |
| 04/27 | 3,230 | 3,325 | 3,160 | 3,285 | +3.96% | 235,200 | 429億6090万 | +7.28% |
| 04/24 | 3,120 | 3,195 | 3,080 | 3,160 | +0.8% | 66,200 | 413億2616万 | +3.67% |
| 04/23 | 3,200 | 3,200 | 3,095 | 3,135 | -1.72% | 61,700 | 409億9921万 | +2.96% |
| 04/23 | （空売り報告）野村證券 65,436株（0.5%）再IN |
| 04/22 | 3,185 | 3,220 | 3,160 | 3,190 | +0.63% | 65,100 | 417億1850万 | +4.59% |
| 04/22 | （空売り報告）野村證券 64,136株（0.49%）-0.1%義務消失 |
| 04/21 | 3,180 | 3,200 | 3,140 | 3,170 | +0.79% | 35,000 | 414億5694万 | +3.93% |
| 04/20 | 3,155 | 3,180 | 3,115 | 3,145 | -0.47% | 54,800 | 411億2999万 | +3.05% |
| 04/17 | 3,130 | 3,160 | 3,085 | 3,160 | +0.96% | 45,400 | 413億2616万 | +3.44% |
| 04/16 | 3,170 | 3,200 | 3,110 | 3,130 | 0% | 54,500 | 409億3382万 | +2.32% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 76,134株（0.58%）-0.06% |
| 04/15 | 3,150 | 3,180 | 3,105 | 3,130 | +0.48% | 49,200 | 409億3382万 | +1.95% |
| 04/15 | （空売り報告）野村證券 77,536株（0.59%）-0.01% |
| 04/14 | 3,070 | 3,120 | 3,065 | 3,115 | +2.81% | 44,100 | 407億3765万 | +1.23% |
| 04/13 | 2,991 | 3,040 | 2,983 | 3,030 | -0.33% | 50,000 | 396億2603万 | -1.59% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 84,134株（0.64%）+0.05% |
| 04/10 | 3,075 | 3,105 | 3,005 | 3,040 | -0.82% | 27,500 | 397億5681万 | -1.62% |
| 04/10 | （空売り報告）野村證券 78,536株（0.6%）+0.1% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 77,634株（0.59%）-0.01% |
| 04/09 | 3,125 | 3,125 | 3,040 | 3,065 | -1.92% | 37,900 | 400億8376万 | -0.97% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 78,594株（0.6%）+0.01% |
| 04/08 | 3,070 | 3,130 | 3,045 | 3,125 | +6.84% | 59,700 | 408億6843万 | +1.07% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 77,194株（0.59%）-0.01% |
| 04/07 | 2,933 | 2,966 | 2,903 | 2,925 | +0.14% | 38,400 | 382億5285万 | -5.4% |
| 04/06 | 2,912 | 2,947 | 2,900 | 2,921 | +0.55% | 51,500 | 382億54万 | -5.96% |
| 04/03 | 2,890 | 2,947 | 2,890 | 2,905 | +1.47% | 53,300 | 379億9129万 | -6.86% |
| 04/02 | 2,973 | 3,010 | 2,859 | 2,863 | -3.28% | 85,800 | 374億4202万 | -8.5% |
| 04/01 | 2,954 | 2,975 | 2,923 | 2,960 | +3.28% | 70,700 | 387億1058万 | -5.76% |
| 03/31 | 2,906 | 2,965 | 2,866 | 2,866 | -1.75% | 113,000 | 374億8126万 | -8.93% |
| 03/30 | 2,935 | 2,960 | 2,898 | 2,917 | -5.14% | 120,800 | 381億4823万 | -7.66% |
| 03/27 | 3,010 | 3,090 | 3,010 | 3,075 | +0.49% | 66,400 | 402億1454万 | -2.94% |
| 03/26 | 3,155 | 3,155 | 3,020 | 3,060 | -2.39% | 73,700 | 400億1837万 | -3.59% |
| 03/25 | 3,090 | 3,160 | 3,090 | 3,135 | +3.13% | 57,500 | 409億9921万 | -1.42% |
| 03/24 | 3,000 | 3,050 | 2,992 | 3,040 | +3.54% | 74,300 | 397億5681万 | -4.43% |
| 03/23 | 3,005 | 3,030 | 2,936 | 2,936 | -4.52% | 123,300 | 383億6383万 | -7.76% |
| 03/19 | （IR情報）16:00 子会社の設立に関するお知らせ |
| 03/19 | 3,195 | 3,230 | 3,075 | 3,075 | -5.82% | 78,700 | 401億8010万 | -3.67% |
| 03/18 | 3,200 | 3,265 | 3,200 | 3,265 | +2.51% | 33,700 | 426億6277万 | +2.32% |
| 03/17 | 3,265 | 3,290 | 3,175 | 3,185 | -1.7% | 46,400 | 416億1743万 | +0.22% |
| 03/16 | 3,220 | 3,295 | 3,200 | 3,240 | +0.62% | 54,800 | 423億3610万 | +2.21% |
| 03/13 | 3,180 | 3,250 | 3,150 | 3,220 | -0.92% | 60,400 | 420億7477万 | +1.87% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 78,794株（0.6%）+0.01% |
| 03/12 | 3,360 | 3,405 | 3,240 | 3,250 | -4.55% | 77,600 | 424億6677万 | +3.14% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 77,394株（0.59%）-0.02% |
| 03/11 | （IR情報）18:00 (開示事項の経過)連結子会社のリースによる固定資産の賃借に関するお知らせ |
| 03/11 | 3,380 | 3,440 | 3,350 | 3,405 | +2.71% | 84,000 | 444億9211万 | +8.47% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 79,794株（0.61%）+0.05% |
| 03/10 | 3,220 | 3,335 | 3,195 | 3,315 | +5.24% | 97,600 | 433億1611万 | +6.25% |
| 03/09 | 3,105 | 3,165 | 3,060 | 3,150 | -4.83% | 131,000 | 411億6010万 | +1.42% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 73,794株（0.56%）-0.04% |
| 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 | （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 |
| 02/06 | （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) |
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。
