| 2026 |
| 06/23 | （IR情報）17:00 「信託型従業員持株インセンティブ・プラン(E-Ship)」の再導入について |
| 06/23 | （IR情報）17:00 第三者割当による自己株式の処分に関するお知らせ |
| 06/23 | 1,899 | 1,915 | 1,897 | 1,909 | +0.95% | 1,141,200 | 9048億6600万 | +4.37% |
| 06/22 | 1,882 | 1,901 | 1,870 | 1,891 | +0.11% | 923,200 | 8963億3400万 | +3.67% |
| 06/22 | （空売り報告）SMBC日興証券 6,073,760株（1.28%）-0.08% |
| 06/19 | 1,890 | 1,922 | 1,886 | 1,889 | -0.05% | 2,101,200 | 8953億8600万 | +3.85% |
| 06/18 | 1,875 | 1,897 | 1,865 | 1,890 | +0.69% | 1,004,600 | 8958億6000万 | +4.19% |
| 06/17 | 1,878 | 1,893 | 1,860 | 1,877 | +0.7% | 870,300 | 8896億9800万 | +3.82% |
| 06/16 | 1,848 | 1,864 | 1,838 | 1,864 | +0.16% | 1,173,900 | 8835億3600万 | +3.56% |
| 06/15 | 1,885 | 1,888 | 1,857 | 1,861 | -0.85% | 1,079,100 | 8821億1400万 | +3.68% |
| 06/12 | 1,908 | 1,913 | 1,876 | 1,877 | -1.21% | 1,271,800 | 8896億9800万 | +4.92% |
| 06/12 | （空売り報告）SMBC日興証券 6,453,460株（1.36%）-0.12% |
| 06/11 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年5月13日) |
| 06/11 | 1,931 | 1,944 | 1,891 | 1,900 | -0.73% | 1,162,400 | 9006億 | +6.62% |
| 06/10 | 1,902 | 1,925 | 1,890 | 1,914 | +2.24% | 1,572,500 | 9072億3600万 | +7.95% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.12%）エフエムアールインベストメントマネジメントユーケ…（0.38%）フィデリティインスティテューショナルアセットマネ…（0.69%）フィデリティマネジメントアンドリサーチカンパニー…（3.72%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.11%） |
| 06/09 | 1,860 | 1,882 | 1,840 | 1,872 | +1.68% | 1,273,600 | 8873億2800万 | +6.06% |
| 06/08 | 1,850 | 1,855 | 1,828 | 1,841 | +0.38% | 1,179,100 | 8726億3400万 | +4.72% |
| 06/05 | 1,839 | 1,853 | 1,812 | 1,834 | +1.21% | 1,096,100 | 8693億1600万 | +4.68% |
| 06/04 | 1,836 | 1,836 | 1,805 | 1,812 | -0.93% | 781,900 | 8588億8800万 | +3.78% |
| 06/03 | 1,798 | 1,843 | 1,784 | 1,829 | +2.01% | 1,396,300 | 8669億4600万 | +5.05% |
| 06/02 | 1,754 | 1,794 | 1,752 | 1,793 | +1.53% | 1,112,500 | 8498億8200万 | +3.34% |
| 06/01 | 1,754 | 1,772 | 1,727 | 1,766 | +0.46% | 1,035,900 | 8370億8400万 | +2.08% |
| 06/01 | （空売り報告）SMBC日興証券 7,059,860株（1.48%）-0.1% |
| 05/29 | 1,775 | 1,797 | 1,758 | 1,758 | -0.79% | 2,249,100 | 8332億9200万 | +1.74% |
| 05/28 | 1,744 | 1,778 | 1,738 | 1,772 | +0.68% | 998,200 | 8399億2800万 | +2.61% |
| 05/27 | 1,735 | 1,761 | 1,720 | 1,760 | +1.21% | 905,600 | 8342億4000万 | +2.03% |
| 05/26 | 1,756 | 1,756 | 1,736 | 1,739 | -1.02% | 718,400 | 8242億8600万 | +0.87% |
| 05/25 | 1,761 | 1,770 | 1,742 | 1,757 | -0.28% | 728,100 | 8328億1800万 | +1.91% |
| 05/22 | 1,760 | 1,768 | 1,729 | 1,762 | -0.45% | 910,000 | 8351億8800万 | +2.26% |
| 05/22 | （空売り報告）SMBC日興証券 7,496,006株（1.58%）-0.09% |
| 05/21 | 1,790 | 1,792 | 1,768 | 1,770 | -1.45% | 1,017,900 | 8389億8000万 | +2.61% |
| 05/20 | 1,797 | 1,836 | 1,784 | 1,796 | +0.79% | 1,629,700 | 8513億400万 | +4.12% |
| 05/19 | 1,799 | 1,799 | 1,751 | 1,782 | +0.62% | 1,646,900 | 8446億6800万 | +3.36% |
| 05/18 | 1,761 | 1,783 | 1,748 | 1,771 | +0.63% | 1,461,800 | 8394億5400万 | +2.67% |
| 05/18 | （空売り報告）SMBC日興証券 7,954,981株（1.67%）-0.08% |
| 05/15 | 1,739 | 1,764 | 1,731 | 1,760 | +1.85% | 1,595,600 | 8342億4000万 | +2.09% |
| 05/14 | 1,714 | 1,750 | 1,702 | 1,728 | +2.25% | 2,110,300 | 8190億7200万 | +0.29% |
| 05/13 | （IR情報）11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 05/13 | （IR情報）11:30 (開示事項の経過)自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ(ファシリティ型自己株式取得による自己株式の取得) |
| 05/13 | 1,716 | 1,751 | 1,672 | 1,690 | -2.99% | 2,916,900 | 8010億6000万 | -1.86% |
| 05/13 | （空売り報告）SMBC日興証券 8,312,781株（1.75%）再IN |
| 05/12 | （IR情報）16:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）16:40 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）16:40 役員の異動に関するお知らせ |
| 05/12 | （IR情報）16:40 自己株式取得に係る事項の決定に関するお知らせ |
| 05/12 | （IR情報）16:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 05/12 | 1,712 | 1,745 | 1,710 | 1,742 | +1.75% | 1,858,100 | 8257億800万 | +1.22% |
| 05/11 | 1,701 | 1,723 | 1,693 | 1,712 | +1.12% | 1,477,900 | 8114億8800万 | -0.41% |
| 05/08 | 1,689 | 1,706 | 1,684 | 1,693 | +0.53% | 1,474,500 | 8024億8200万 | -1.4% |
| 05/07 | 1,700 | 1,710 | 1,680 | 1,684 | -0.77% | 1,633,600 | 7982億1600万 | -1.81% |
| 05/01 | 1,690 | 1,697 | 1,675 | 1,697 | +0.12% | 859,800 | 8043億7800万 | -1.11% |
| 04/30 | 1,700 | 1,704 | 1,674 | 1,695 | -0.64% | 1,520,800 | 8034億3000万 | -1.22% |
| 04/28 | 1,700 | 1,707 | 1,696 | 1,706 | +1.31% | 1,058,700 | 8086億4400万 | -0.58% |
| 04/27 | 1,676 | 1,691 | 1,664 | 1,684 | +0.48% | 1,012,000 | 7982億1600万 | -1.81% |
| 04/24 | 1,676 | 1,681 | 1,658 | 1,676 | +0.24% | 777,700 | 7944億2400万 | -2.16% |
| 04/23 | 1,670 | 1,675 | 1,659 | 1,672 | -0.59% | 1,189,300 | 7925億2800万 | -2.39% |
| 04/22 | 1,709 | 1,710 | 1,675 | 1,682 | -1.58% | 925,600 | 7972億6800万 | -1.92% |
| 04/21 | 1,740 | 1,744 | 1,709 | 1,709 | -1.04% | 910,600 | 8100億6600万 | -0.35% |
| 04/20 | （5%ルール）Marathon Asset Management Limited（4.27%） |
| 04/20 | 1,728 | 1,733 | 1,715 | 1,727 | +0.29% | 1,058,500 | 8185億9800万 | +0.76% |
| 04/17 | 1,728 | 1,742 | 1,722 | 1,722 | -0.92% | 1,042,400 | 8162億2800万 | +0.53% |
| 04/16 | 1,742 | 1,762 | 1,738 | 1,738 | -0.23% | 898,200 | 8238億1200万 | +1.4% |
| 04/15 | 1,744 | 1,759 | 1,742 | 1,742 | -0.11% | 1,249,100 | 8257億800万 | +1.57% |
| 04/14 | 1,792 | 1,792 | 1,740 | 1,744 | -2.68% | 1,554,600 | 8266億5600万 | +1.57% |
| 04/13 | 1,760 | 1,799 | 1,755 | 1,792 | +1.13% | 1,194,000 | 8494億800万 | +4.19% |
| 04/10 | 1,781 | 1,790 | 1,747 | 1,772 | -0.62% | 1,067,800 | 8399億2800万 | +2.84% |
| 04/09 | 1,807 | 1,820 | 1,780 | 1,783 | -0.67% | 1,376,700 | 8451億4200万 | +3.3% |
| 04/08 | 1,780 | 1,802 | 1,771 | 1,795 | +1.7% | 2,123,300 | 8508億3000万 | +3.88% |
| 04/07 | 1,733 | 1,765 | 1,731 | 1,765 | +2.2% | 1,588,500 | 8366億1000万 | +2.02% |
| 04/06 | （IR情報）15:30 2026年3月期第4四半期USSグループ中古車オークション実績(速報) |
| 04/06 | 1,694 | 1,728 | 1,687 | 1,727 | +1.95% | 1,183,700 | 8185億9800万 | -0.46% |
| 04/03 | 1,680 | 1,701 | 1,679 | 1,694 | +0.77% | 738,000 | 8029億5600万 | -2.76% |
| 04/02 | 1,696 | 1,704 | 1,677 | 1,681 | -0.59% | 881,700 | 7967億9400万 | -3.94% |
| 04/01 | 1,687 | 1,694 | 1,672 | 1,691 | +2.11% | 955,800 | 8015億3400万 | -3.81% |
| 03/31 | 1,655 | 1,667 | 1,632 | 1,656 | +0.24% | 1,203,100 | 7849億4400万 | -6.18% |
| 03/30 | 1,646 | 1,659 | 1,628 | 1,652 | -3.28% | 1,192,700 | 7830億4800万 | -6.82% |
| 03/27 | 1,696 | 1,712 | 1,689 | 1,708 | +1.18% | 2,265,600 | 8095億9200万 | -4.1% |
| 03/26 | 1,700 | 1,700 | 1,677 | 1,688 | -0.47% | 1,197,100 | 8001億1200万 | -5.59% |
| 03/25 | 1,689 | 1,697 | 1,679 | 1,696 | +1.44% | 1,317,800 | 8039億400万 | -5.46% |
| 03/24 | 1,675 | 1,675 | 1,654 | 1,672 | +1.7% | 1,061,000 | 7925億2800万 | -7.16% |
| 03/23 | 1,625 | 1,648 | 1,624 | 1,644 | -1.62% | 1,492,100 | 7792億5600万 | -9.02% |
| 03/19 | 1,700 | 1,718 | 1,671 | 1,671 | -2.57% | 1,191,800 | 7920億5400万 | -7.98% |
| 03/18 | 1,695 | 1,722 | 1,692 | 1,715 | +1.3% | 891,100 | 8129億1000万 | -5.72% |
| 03/17 | 1,690 | 1,707 | 1,687 | 1,693 | +0.77% | 851,100 | 8024億8200万 | -6.98% |
| 03/16 | 1,724 | 1,725 | 1,680 | 1,680 | -1.87% | 1,117,300 | 7963億2000万 | -7.74% |
| 03/13 | 1,710 | 1,742 | 1,709 | 1,712 | -0.98% | 1,188,200 | 8114億8800万 | -6.09% |
| 03/12 | 1,770 | 1,776 | 1,729 | 1,729 | -2.92% | 877,800 | 8195億4600万 | -5.16% |
| 03/11 | 1,800 | 1,809 | 1,780 | 1,781 | -0.28% | 1,311,000 | 8441億9400万 | -2.3% |
| 03/10 | 1,817 | 1,823 | 1,786 | 1,786 | -1.87% | 1,804,900 | 8465億6400万 | -1.87% |
| 03/09 | 1,790 | 1,831 | 1,790 | 1,820 | -1.83% | 1,933,000 | 8626億8000万 | +0.17% |
| 03/06 | 1,847 | 1,863 | 1,835 | 1,854 | +0.49% | 1,424,100 | 8787億9600万 | +2.32% |
| 03/05 | 1,862 | 1,874 | 1,838 | 1,845 | 0% | 1,238,400 | 8745億3000万 | +2.1% |
| 03/04 | 1,823 | 1,848 | 1,816 | 1,845 | +0.6% | 1,437,000 | 8745億3000万 | +2.39% |
| 03/03 | 1,876 | 1,876 | 1,823 | 1,834 | -2.91% | 1,131,500 | 8693億1600万 | +2.06% |
| 03/02 | 1,872 | 1,892 | 1,870 | 1,889 | -0.74% | 1,299,000 | 8953億8600万 | +5.35% |
| 02/27 | 1,893 | 1,903 | 1,871 | 1,903 | +0.42% | 1,612,600 | 9020億2200万 | +6.49% |
| 02/26 | 1,917 | 1,919 | 1,895 | 1,895 | -0.11% | 1,008,400 | 8982億3000万 | +6.4% |
| 02/25 | 1,864 | 1,899 | 1,856 | 1,897 | +1.88% | 1,272,300 | 8991億7800万 | +6.87% |
| 02/24 | 1,849 | 1,868 | 1,838 | 1,862 | +0.7% | 877,300 | 8825億8800万 | +5.2% |
| 02/20 | 1,861 | 1,861 | 1,838 | 1,849 | -0.8% | 1,391,600 | 8764億2600万 | +4.76% |
| 02/19 | 1,870 | 1,878 | 1,842 | 1,864 | -0.8% | 1,013,900 | 8835億3600万 | +5.85% |
| 02/18 | 1,845 | 1,894 | 1,845 | 1,879 | +2.06% | 1,166,900 | 8906億4600万 | +7% |
| 02/17 | 1,874 | 1,874 | 1,837 | 1,841 | -0.97% | 879,000 | 8726億3400万 | +5.14% |
| 02/16 | 1,871 | 1,874 | 1,846 | 1,859 | +1.25% | 1,287,600 | 8811億6600万 | +6.41% |
| 02/13 | 1,857 | 1,865 | 1,827 | 1,836 | -1.18% | 1,579,800 | 8702億6400万 | +5.4% |
| 02/12 | 1,789 | 1,858 | 1,777 | 1,858 | +5.69% | 3,106,600 | 8806億9200万 | +6.97% |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信(日本基準)(連結) |
| 02/10 | （IR情報）15:40 連結業績予想および配当予想の修正に関するお知らせ |
| 02/10 | 1,731 | 1,761 | 1,728 | 1,758 | +1.5% | 1,643,300 | 8332億9200万 | +1.5% |
| 02/09 | 1,745 | 1,751 | 1,725 | 1,732 | +0.29% | 734,800 | 8209億6800万 | +0.12% |
| 02/06 | 1,739 | 1,739 | 1,713 | 1,727 | -0.17% | 752,400 | 8185億9800万 | -0.12% |
| 02/05 | 1,726 | 1,732 | 1,706 | 1,730 | +1.53% | 854,400 | 8200億2000万 | +0.06% |
| 02/04 | 1,729 | 1,729 | 1,704 | 1,704 | -1.27% | 858,600 | 8076億9600万 | -1.5% |
| 02/03 | 1,701 | 1,726 | 1,699 | 1,726 | +0.7% | 878,100 | 8181億2400万 | -0.29% |
| 02/02 | 1,731 | 1,731 | 1,703 | 1,714 | +0.41% | 953,000 | 8124億3600万 | -0.98% |
| 01/30 | 1,720 | 1,722 | 1,694 | 1,707 | +0.29% | 1,138,100 | 8091億1800万 | -1.56% |
| 01/29 | 1,705 | 1,709 | 1,691 | 1,702 | -0.41% | 1,008,400 | 8067億4800万 | -1.9% |
| 01/28 | 1,703 | 1,711 | 1,696 | 1,709 | -0.58% | 1,158,500 | 8100億6600万 | -1.67% |
| 01/27 | 1,721 | 1,729 | 1,714 | 1,719 | -0.41% | 763,600 | 8148億600万 | -1.26% |
| 01/26 | 1,739 | 1,746 | 1,722 | 1,726 | -0.92% | 890,600 | 8181億2400万 | -0.92% |
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。
