| 2026 |
| 03/06 | 4,104 | 4,201 | 4,104 | 4,200 | +0.74% | 398,800 | 3996億5899万 | +1.06% |
| 03/05 | 4,249 | 4,276 | 4,147 | 4,169 | +2.03% | 487,700 | 3967億913万 | +0.77% |
| 03/04 | 4,128 | 4,215 | 4,035 | 4,086 | -5.81% | 797,200 | 3888億1110万 | -0.85% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 834,589株（0.87%）再IN |
| 03/03 | 4,559 | 4,563 | 4,334 | 4,338 | -6.19% | 779,400 | 4127億9064万 | +5.6% |
| 03/02 | 4,539 | 4,632 | 4,447 | 4,624 | +4.4% | 994,400 | 4400億552万 | +13.17% |
| 03/02 | （空売り報告）UBS AG 757,872株（0.79%）-0.09% |
| 02/27 | 4,358 | 4,431 | 4,331 | 4,429 | +1.26% | 483,300 | 4214億4992万 | +9.33% |
| 02/26 | 4,296 | 4,374 | 4,283 | 4,374 | +2.65% | 541,800 | 4162億1629万 | +8.78% |
| 02/25 | （IR情報）18:30 2025年12月期決算および長期経営計画Phase2説明会の書き起こし及び動画公開のお知らせ |
| 02/25 | 4,396 | 4,396 | 4,236 | 4,261 | -3.07% | 690,400 | 4054億6356万 | +6.71% |
| 02/24 | 4,325 | 4,443 | 4,310 | 4,396 | +1.9% | 565,200 | 4183億974万 | +10.65% |
| 02/20 | 4,292 | 4,365 | 4,225 | 4,314 | -0.87% | 855,400 | 4105億688万 | +9.27% |
| 02/19 | 4,285 | 4,360 | 4,242 | 4,352 | +2.23% | 777,900 | 4141億2284万 | +10.85% |
| 02/18 | 4,280 | 4,286 | 4,234 | 4,257 | -0.88% | 722,400 | 4050億8294万 | +9.13% |
| 02/18 | （空売り報告）UBS AG 842,372株（0.88%）-0.03% |
| 02/17 | 4,175 | 4,345 | 4,155 | 4,295 | +1.18% | 1,026,300 | 4086億9890万 | +10.75% |
| 02/16 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/16 | （IR情報）12:00 長期経営計画「DIC Vision 2030」Phase2計画の策定について |
| 02/16 | （IR情報）12:00 2025年12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 |
| 02/16 | （IR情報）12:00 2025年12月期決算説明資料 |
| 02/16 | 4,300 | 4,311 | 4,120 | 4,245 | -0.12% | 1,918,700 | 4039億4105万 | +10.2% |
| 02/13 | 4,360 | 4,365 | 4,227 | 4,250 | -2.7% | 801,200 | 4044億1684万 | +11.02% |
| 02/12 | 4,200 | 4,368 | 4,199 | 4,368 | +4.77% | 1,041,300 | 4156億4535万 | +14.8% |
| 02/12 | （空売り報告）UBS AG 866,072株（0.91%）+0.02% |
| 02/10 | 4,050 | 4,169 | 4,039 | 4,169 | +2.96% | 775,200 | 3967億913万 | +10.41% |
| 02/09 | 4,050 | 4,106 | 4,030 | 4,049 | +1.99% | 771,000 | 3852億9030万 | +7.83% |
| 02/09 | （空売り報告）UBS AG 853,803株（0.89%）-0.03% |
| 02/06 | 3,895 | 4,004 | 3,874 | 3,970 | +1.82% | 875,400 | 3777億7290万 | +6.18% |
| 02/06 | （空売り報告）UBS AG 876,503株（0.92%）-0.08% |
| 02/05 | 3,900 | 3,984 | 3,896 | 3,899 | +1.54% | 1,398,600 | 3710億1676万 | +4.59% |
| 02/05 | （空売り報告）UBS AG 956,972株（1%）+0.02% |
| 02/04 | 3,781 | 3,850 | 3,781 | 3,840 | +1.56% | 957,600 | 3654億251万 | +3.14% |
| 02/03 | 3,747 | 3,781 | 3,728 | 3,781 | +1.5% | 472,200 | 3597億8825万 | +1.59% |
| 02/02 | 3,784 | 3,814 | 3,719 | 3,725 | -1.46% | 638,400 | 3544億5946万 | +0.08% |
| 01/30 | 3,737 | 3,780 | 3,731 | 3,780 | +1.15% | 442,800 | 3596億9309万 | +1.42% |
| 01/29 | 3,704 | 3,745 | 3,656 | 3,737 | +0.48% | 442,200 | 3556億135万 | +0.27% |
| 01/28 | 3,758 | 3,758 | 3,716 | 3,719 | -1.35% | 423,000 | 3538億8852万 | -0.27% |
| 01/27 | 3,739 | 3,783 | 3,720 | 3,770 | +0.32% | 551,500 | 3587億4152万 | +1.05% |
| 01/26 | 3,747 | 3,764 | 3,706 | 3,758 | -0.5% | 571,400 | 3575億9964万 | +0.8% |
| 01/23 | 3,775 | 3,783 | 3,744 | 3,777 | +0.45% | 671,900 | 3594億762万 | +1.34% |
| 01/22 | 3,700 | 3,774 | 3,687 | 3,760 | +2.45% | 732,200 | 3577億8995万 | +0.89% |
| 01/22 | （空売り報告）UBS AG 936,010株（0.98%）-0.1% |
| 01/21 | 3,620 | 3,672 | 3,606 | 3,670 | -0.43% | 744,500 | 3492億2583万 | -1.53% |
| 01/20 | 3,750 | 3,756 | 3,685 | 3,686 | -2.15% | 692,300 | 3507億4834万 | -1.13% |
| 01/19 | 3,733 | 3,775 | 3,682 | 3,767 | 0% | 739,200 | 3584億5605万 | +0.96% |
| 01/19 | （空売り報告）Nomura International plc 465,579株（0.48%）-0.09%義務消失 |
| 01/16 | 3,732 | 3,777 | 3,724 | 3,767 | +0.16% | 562,400 | 3584億5605万 | +0.99% |
| 01/15 | 3,730 | 3,768 | 3,727 | 3,761 | +0.67% | 710,200 | 3578億8511万 | +0.83% |
| 01/15 | （空売り報告）Nomura International plc 542,684株（0.57%）-0.06% |
| 01/14 | 3,686 | 3,759 | 3,685 | 3,736 | +1.63% | 785,600 | 3555億619万 | +0.16% |
| 01/14 | （空売り報告）Nomura International plc 604,050株（0.63%）-0.08% |
| 01/13 | 3,657 | 3,690 | 3,635 | 3,676 | +1.3% | 877,100 | 3497億9677万 | -1.47% |
| 01/13 | （空売り報告）UBS AG 1,027,972株（1.08%）-0.05% |
| 01/13 | （空売り報告）Nomura International plc 675,886株（0.71%）-0.09% |
| 01/09 | 3,675 | 3,680 | 3,615 | 3,629 | -0.85% | 663,300 | 3453億2440万 | -2.81% |
| 01/09 | （空売り報告）UBS AG 1,078,672株（1.13%）+0.05% |
| 01/08 | 3,650 | 3,681 | 3,610 | 3,660 | -0.35% | 550,500 | 3482億7426万 | -2.11% |
| 01/08 | （空売り報告）Nomura International plc 767,182株（0.8%）+0.02% |
| 01/07 | 3,650 | 3,685 | 3,622 | 3,673 | +0.63% | 650,600 | 3495億1130万 | -1.9% |
| 01/07 | （空売り報告）UBS AG 1,032,072株（1.08%）-0.05% |
| 01/06 | 3,634 | 3,669 | 3,625 | 3,650 | +0.55% | 672,500 | 3473億2269万 | -2.72% |
| 01/06 | （空売り報告）Barclays Bank PLC 425,322株（0.44%）-0.23%義務消失 |
| 01/05 | 3,653 | 3,658 | 3,583 | 3,630 | -0.63% | 1,002,800 | 3454億1956万 | -3.46% |
| 01/05 | （空売り報告）Barclays Bank PLC 645,322株（0.67%）-0.12% |
| 2025 |
| 12/30 | 3,680 | 3,707 | 3,653 | 3,653 | -1% | 684,700 | 3476億817万 | -3.05% |
| 12/29 | 3,629 | 3,708 | 3,620 | 3,690 | -2.64% | 1,356,600 | 3511億2897万 | -2.23% |
| 12/29 | （空売り報告）Nomura International plc 750,388株（0.78%）-0.04% |
| 12/26 | 3,827 | 3,831 | 3,790 | 3,790 | -0.32% | 1,307,700 | 3606億4466万 | +0.4% |
| 12/26 | （空売り報告）Nomura International plc 787,649株（0.82%）+0.04% |
| 12/25 | 3,811 | 3,820 | 3,787 | 3,802 | +0.16% | 542,500 | 3617億8654万 | +0.77% |
| 12/24 | 3,844 | 3,844 | 3,788 | 3,796 | -1.02% | 769,500 | 3612億1560万 | +0.72% |
| 12/24 | （空売り報告）Barclays Bank PLC 759,822株（0.79%）+0.11% |
| 12/24 | （空売り報告）UBS AG 1,084,772株（1.13%）+0.12% |
| 12/24 | （空売り報告）Nomura International plc 751,002株（0.78%）+0.11% |
| 12/23 | 3,795 | 3,835 | 3,782 | 3,835 | +1.19% | 612,600 | 3649億2672万 | +1.81% |
| 12/23 | （空売り報告）Barclays Bank PLC 654,922株（0.68%）-0.02% |
| 12/23 | （空売り報告）Nomura International plc 640,477株（0.67%）-0.03% |
| 12/22 | 3,807 | 3,809 | 3,755 | 3,790 | +0.16% | 710,100 | 3606億4466万 | +0.58% |
| 12/22 | （空売り報告）Barclays Bank PLC 666,822株（0.7%）再IN |
| 12/22 | （空売り報告）Nomura International plc 670,166株（0.7%）+0.06% |
| 12/19 | 3,764 | 3,806 | 3,745 | 3,784 | +0.83% | 1,198,800 | 3600億7372万 | +0.34% |
| 12/19 | （空売り報告）Barclays Bank PLC 471,122株（0.49%）-0.03%義務消失 |
| 12/18 | 3,725 | 3,765 | 3,706 | 3,753 | +1.3% | 529,400 | 3571億2386万 | -0.56% |
| 12/18 | （空売り報告）Nomura International plc 612,008株（0.64%）+0.06% |
| 12/17 | 3,715 | 3,719 | 3,682 | 3,705 | -0.83% | 865,900 | 3525億5632万 | -1.83% |
| 12/17 | （空売り報告）Nomura International plc 556,926株（0.58%）再IN |
| 12/16 | 3,794 | 3,796 | 3,734 | 3,736 | -1.32% | 787,200 | 3555億619万 | -1.03% |
| 12/16 | （空売り報告）UBS AG 969,672株（1.01%）+0.02% |
| 12/15 | 3,726 | 3,794 | 3,708 | 3,786 | +0.72% | 951,700 | 3602億6403万 | +0.32% |
| 12/15 | （空売り報告）UBS AG 950,272株（0.99%）+0.18% |
| 12/12 | 3,730 | 3,759 | 3,718 | 3,759 | +1.87% | 426,300 | 3576億9480万 | -0.27% |
| 12/11 | 3,779 | 3,779 | 3,690 | 3,690 | -1.73% | 743,800 | 3511億2897万 | -1.99% |
| 12/11 | （空売り報告）UBS AG 778,672株（0.81%）+0.09% |
| 12/10 | 3,760 | 3,781 | 3,742 | 3,755 | +0.03% | 375,500 | 3573億1417万 | -0.21% |
| 12/10 | （空売り報告）UBS AG 688,172株（0.72%）+0.08% |
| 12/09 | 3,776 | 3,784 | 3,745 | 3,754 | -0.35% | 367,800 | 3572億1901万 | -0.11% |
| 12/09 | （空売り報告）UBS AG 614,572株（0.64%）+0.05% |
| 12/08 | 3,740 | 3,767 | 3,712 | 3,767 | +0.72% | 624,100 | 3584億5605万 | +0.37% |
| 12/08 | （空売り報告）UBS AG 566,472株（0.59%）再IN |
| 12/05 | 3,776 | 3,787 | 3,738 | 3,740 | -0.93% | 615,000 | 3558億8682万 | -0.19% |
| 12/05 | （空売り報告）JPM Securities Japan Co Ltd. 441,194株（0.46%）-0.09%義務消失 |
| 12/04 | 3,737 | 3,778 | 3,734 | 3,775 | +1.04% | 630,600 | 3592億1731万 | +0.91% |
| 12/04 | （空売り報告）JPM Securities Japan Co Ltd. 525,944株（0.55%）再IN |
| 12/03 | 3,772 | 3,772 | 3,727 | 3,736 | -0.95% | 629,800 | 3555億619万 | +0.05% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 455,844株（0.47%）-0.05%義務消失 |
| 12/03 | （空売り報告）Barclays Bank PLC 502,722株（0.52%）新規 |
| 12/02 | 3,792 | 3,813 | 3,761 | 3,772 | -0.13% | 587,900 | 3589億3184万 | +1.02% |
| 12/02 | （空売り報告）JPM Securities Japan Co Ltd. 500,191株（0.52%）再IN |
| 12/01 | 3,881 | 3,881 | 3,771 | 3,777 | -2.63% | 1,036,000 | 3594億762万 | +1.23% |
| 11/28 | 3,873 | 3,900 | 3,853 | 3,879 | +0.86% | 349,000 | 3691億1363万 | +4.08% |
| 11/27 | 3,839 | 3,860 | 3,825 | 3,846 | +0.31% | 359,400 | 3659億7345万 | +3.47% |
| 11/26 | 3,840 | 3,865 | 3,820 | 3,834 | +1.19% | 400,400 | 3648億3156万 | +3.4% |
| 11/25 | 3,794 | 3,796 | 3,762 | 3,789 | +1.39% | 390,400 | 3605億4950万 | +2.43% |
| 11/21 | 3,704 | 3,760 | 3,701 | 3,737 | +0.3% | 521,100 | 3556億135万 | +1.25% |
| 11/20 | 3,760 | 3,770 | 3,722 | 3,726 | +0.3% | 348,700 | 3545億5462万 | +1.11% |
| 11/19 | 3,746 | 3,762 | 3,707 | 3,715 | -0.8% | 488,500 | 3535億789万 | +0.95% |
| 11/18 | 3,817 | 3,848 | 3,736 | 3,745 | -2.85% | 618,300 | 3563億6260万 | +1.96% |
| 11/17 | 3,833 | 3,862 | 3,811 | 3,855 | -0.23% | 414,000 | 3668億2986万 | +5.16% |
| 11/14 | 3,899 | 3,900 | 3,805 | 3,864 | +0.29% | 654,500 | 3676億8627万 | +5.54% |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 3,799 | 3,965 | 3,716 | 3,853 | +2.31% | 1,012,000 | 3666億3955万 | +5.39% |
| 11/12 | 3,724 | 3,789 | 3,724 | 3,766 | +1.15% | 440,800 | 3583億6090万 | +3.15% |
| 11/11 | 3,715 | 3,739 | 3,683 | 3,723 | +0.65% | 482,400 | 3542億6915万 | +2.06% |
| 11/10 | 3,688 | 3,715 | 3,683 | 3,699 | +0.57% | 453,200 | 3519億8538万 | +1.45% |
| 11/07 | 3,650 | 3,678 | 3,643 | 3,678 | +0.68% | 211,400 | 3499億8709万 | +0.99% |
| 11/06 | 3,636 | 3,692 | 3,631 | 3,653 | +0.52% | 386,300 | 3476億817万 | +0.36% |
| 11/05 | 3,610 | 3,636 | 3,541 | 3,634 | +0.22% | 373,700 | 3458億18万 | -0.16% |
| 11/04 | 3,651 | 3,671 | 3,617 | 3,626 | -0.17% | 346,000 | 3450億3893万 | -0.41% |
| 10/31 | 3,630 | 3,640 | 3,611 | 3,632 | +0.19% | 269,400 | 3456億987万 | -0.33% |
| 10/30 | 3,550 | 3,625 | 3,545 | 3,625 | +0.83% | 326,000 | 3449億4377万 | -0.58% |
| 10/29 | 3,617 | 3,639 | 3,595 | 3,595 | -0.14% | 321,600 | 3420億8906万 | -1.4% |
| 10/28 | 3,647 | 3,668 | 3,600 | 3,600 | -3.15% | 716,900 | 3425億6485万 | -1.32% |
| 10/27 | 3,722 | 3,729 | 3,703 | 3,717 | +0.46% | 302,000 | 3536億9821万 | +1.89% |
| 10/24 | 3,683 | 3,700 | 3,669 | 3,700 | +0.57% | 209,700 | 3520億8054万 | +1.48% |
| 10/23 | 3,646 | 3,680 | 3,629 | 3,679 | +0.91% | 203,500 | 3500億8224万 | +1.04% |
| 10/22 | 3,603 | 3,659 | 3,600 | 3,646 | +1.05% | 351,300 | 3469億4207万 | +0.16% |
| 10/21 | 3,628 | 3,646 | 3,608 | 3,608 | +0.03% | 230,300 | 3433億2610万 | -0.91% |
| 10/20 | 3,625 | 3,626 | 3,588 | 3,607 | +0.61% | 166,200 | 3432億3095万 | -0.96% |
| 10/17 | 3,580 | 3,591 | 3,570 | 3,585 | -0.42% | 172,700 | 3411億3750万 | -1.65% |
| 10/16 | 3,618 | 3,640 | 3,590 | 3,600 | -0.03% | 327,700 | 3425億6485万 | -1.34% |
| 10/15 | 3,556 | 3,611 | 3,556 | 3,601 | +1.98% | 266,400 | 3426億6001万 | -1.4% |
| 10/14 | 3,550 | 3,598 | 3,507 | 3,531 | -1.51% | 524,000 | 3359億9902万 | -3.37% |
| 10/10 | 3,697 | 3,698 | 3,585 | 3,585 | -3.78% | 475,600 | 3411億3750万 | -1.94% |
| 10/09 | 3,713 | 3,726 | 3,687 | 3,726 | +0.19% | 391,400 | 3545億5462万 | +1.91% |
| 10/08 | 3,733 | 3,747 | 3,718 | 3,719 | -0.38% | 349,400 | 3538億8852万 | +1.81% |
| 10/07 | 3,717 | 3,748 | 3,708 | 3,733 | +0.89% | 367,800 | 3552億2072万 | +2.41% |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 269,679株（0.28%）-0.3%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。
