| 2026 |
| 10/02 | （IR情報）16:00 ファシリティ型自己株式取得における調整取引完了のお知らせ |
| 10/01 | 1,806 | 1,833 | 1,801 | 1,831 | +2.06% | 2,344,500 | - | -4.93% |
| 09/30 | 1,798 | 1,803 | 1,786 | 1,794 | -0.22% | 1,830,800 | - | -7.09% |
| 09/29 | 1,828 | 1,829 | 1,793 | 1,798 | -2.86% | 2,047,600 | - | -7.22% |
| 09/28 | 1,877 | 1,884 | 1,851 | 1,851 | -1.28% | 3,591,300 | - | -4.83% |
| 09/25 | 1,882 | 1,890 | 1,868 | 1,875 | -0.05% | 1,519,000 | - | -3.85% |
| 09/24 | 1,883 | 1,899 | 1,876 | 1,876 | -1.63% | 2,069,300 | - | -3.99% |
| 09/18 | 1,925 | 1,925 | 1,907 | 1,907 | -1.19% | 2,259,500 | - | -2.65% |
| 09/17 | 1,919 | 1,939 | 1,915 | 1,930 | +1.05% | 974,200 | - | -1.68% |
| 09/16 | 1,919 | 1,919 | 1,901 | 1,910 | +0.1% | 1,053,500 | - | -2.85% |
| 09/16 | （空売り報告）Barclays Bank PLC 2,541,646株（0.53%）再IN |
| 09/15 | 1,944 | 1,945 | 1,908 | 1,908 | -0.88% | 1,012,200 | - | -3.1% |
| 09/14 | 1,931 | 1,942 | 1,905 | 1,925 | +0.42% | 1,392,600 | - | -2.43% |
| 09/11 | 1,901 | 1,919 | 1,884 | 1,917 | +0.58% | 1,580,200 | - | -2.99% |
| 09/11 | （空売り報告）SMBC日興証券 2,210,347株（0.46%）-0.11%義務消失 |
| 09/10 | 1,916 | 1,925 | 1,905 | 1,906 | -0.47% | 1,255,300 | - | -3.64% |
| 09/09 | 1,933 | 1,939 | 1,913 | 1,915 | -1.69% | 1,241,000 | - | -3.23% |
| 09/09 | （空売り報告）SMBC日興証券 2,709,247株（0.57%）-0.09% |
| 09/08 | 1,959 | 1,961 | 1,937 | 1,948 | -0.61% | 931,400 | - | -1.72% |
| 09/07 | 1,970 | 1,975 | 1,957 | 1,960 | -1.06% | 1,176,800 | - | -1.16% |
| 09/07 | （空売り報告）SMBC日興証券 3,166,347株（0.66%）-0.11% |
| 09/04 | 1,973 | 1,989 | 1,963 | 1,981 | -0.1% | 1,103,800 | - | -0.2% |
| 09/03 | 1,968 | 1,988 | 1,967 | 1,983 | +0.05% | 1,006,900 | - | -0.3% |
| 09/02 | 2,001 | 2,014 | 1,977 | 1,982 | -1.83% | 1,094,700 | - | -0.5% |
| 09/01 | 2,006 | 2,019 | 1,998 | 2,019 | +1.25% | 772,900 | - | +1.3% |
| 08/31 | 1,995 | 2,002 | 1,980 | 1,994 | +0.81% | 1,069,400 | - | +0.05% |
| 08/28 | 1,972 | 1,990 | 1,968 | 1,978 | -0.15% | 1,228,900 | - | -0.65% |
| 08/27 | 1,983 | 1,991 | 1,964 | 1,981 | -0.8% | 1,129,300 | - | -0.45% |
| 08/27 | （空売り報告）SMBC日興証券 3,657,571株（0.77%）-0.03% |
| 08/26 | 1,980 | 2,008 | 1,980 | 1,997 | +1.06% | 898,800 | - | +0.35% |
| 08/25 | 1,985 | 1,998 | 1,976 | 1,976 | +0.15% | 722,400 | - | -0.7% |
| 08/25 | （空売り報告）SMBC日興証券 3,830,371株（0.8%）+0.01% |
| 08/24 | 1,961 | 1,978 | 1,960 | 1,973 | +0.66% | 612,500 | - | -0.9% |
| 08/24 | （空売り報告）SMBC日興証券 3,780,871株（0.79%）-0.08% |
| 08/21 | 1,975 | 1,982 | 1,956 | 1,960 | -0.76% | 1,028,300 | - | -1.56% |
| 08/20 | 1,985 | 1,996 | 1,963 | 1,975 | +0.15% | 776,100 | - | -0.85% |
| 08/19 | 1,994 | 1,994 | 1,964 | 1,972 | -0.1% | 1,106,100 | - | -1.05% |
| 08/18 | 1,996 | 1,997 | 1,973 | 1,974 | -1.1% | 910,600 | - | -0.95% |
| 08/18 | （空売り報告）SMBC日興証券 4,151,871株（0.87%）-0.1% |
| 08/17 | 2,020 | 2,027 | 1,992 | 1,996 | -0.75% | 846,400 | - | +0.15% |
| 08/14 | 2,005 | 2,019 | 1,997 | 2,011 | +0.2% | 1,023,700 | - | +0.9% |
| 08/13 | 2,004 | 2,019 | 1,991 | 2,007 | +0.5% | 808,600 | - | +0.7% |
| 08/12 | 2,012 | 2,017 | 1,991 | 1,997 | -0.4% | 1,026,200 | - | +0.3% |
| 08/10 | 2,000 | 2,015 | 1,980 | 2,005 | +0.91% | 946,000 | - | +0.8% |
| 08/07 | 1,973 | 2,001 | 1,964 | 1,987 | +0.97% | 939,200 | - | +0.05% |
| 08/06 | 1,969 | 1,978 | 1,958 | 1,968 | +1.18% | 1,177,400 | - | -0.76% |
| 08/05 | 1,930 | 1,957 | 1,919 | 1,945 | -1.27% | 1,638,800 | - | -1.77% |
| 08/04 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | （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 |
| 08/04 | 1,970 | 1,977 | 1,947 | 1,970 | -0.61% | 1,144,200 | - | -0.4% |
| 08/04 | （空売り報告）SMBC日興証券 4,624,271株（0.97%）-0.07% |
| 08/03 | 2,006 | 2,014 | 1,957 | 1,982 | -1.78% | 1,235,800 | - | +0.3% |
| 07/31 | 2,014 | 2,046 | 2,010 | 2,018 | -2.23% | 1,364,600 | - | +2.28% |
| 07/31 | （空売り報告）SMBC日興証券 4,955,371株（1.04%）-0.07% |
| 07/30 | 2,064 | 2,072 | 2,044 | 2,064 | 0% | 931,400 | - | +4.82% |
| 07/29 | 2,040 | 2,074 | 2,022 | 2,064 | +2.13% | 1,211,400 | - | +5.25% |
| 07/29 | （空売り報告）SMBC日興証券 5,267,471株（1.11%）+0.05% |
| 07/28 | 2,002 | 2,026 | 2,000 | 2,021 | +1% | 930,100 | - | +3.38% |
| 07/27 | 1,980 | 2,015 | 1,975 | 2,001 | +2.35% | 1,025,400 | - | +2.62% |
| 07/24 | 1,938 | 1,960 | 1,935 | 1,955 | +0.15% | 1,123,500 | - | +0.51% |
| 07/23 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.13%）エフエムアールインベストメントマネジメントユーケ…（1.19%）フィデリティインスティテューショナルアセットマネ…（0.74%）フィデリティマネジメントアンドリサーチカンパニー…（2.63%） |
| 07/23 | 1,965 | 1,967 | 1,938 | 1,952 | -1.11% | 1,087,400 | - | +0.46% |
| 07/23 | （空売り報告）SMBC日興証券 5,058,371株（1.06%）-0.12% |
| 07/22 | 1,963 | 1,983 | 1,949 | 1,974 | -1.2% | 1,254,200 | - | +1.75% |
| 07/21 | 2,020 | 2,025 | 1,995 | 1,998 | -0.45% | 1,378,800 | - | +3.26% |
| 07/17 | 1,991 | 2,020 | 1,984 | 2,007 | +1.62% | 1,116,400 | - | +3.99% |
| 07/16 | 1,982 | 2,003 | 1,973 | 1,975 | -0.45% | 869,300 | - | +2.6% |
| 07/15 | 1,997 | 2,002 | 1,974 | 1,984 | -0.1% | 737,500 | - | +3.23% |
| 07/14 | 1,993 | 2,005 | 1,982 | 1,986 | +0.51% | 1,027,400 | - | +3.49% |
| 07/13 | 2,000 | 2,004 | 1,972 | 1,976 | -0.35% | 1,040,200 | - | +3.24% |
| 07/13 | （空売り報告）SMBC日興証券 5,628,342株（1.18%）-0.1% |
| 07/10 | 2,022 | 2,025 | 1,983 | 1,983 | -1.2% | 1,697,900 | - | +3.88% |
| 07/09 | 2,132 | 2,132 | 1,990 | 2,007 | +0.75% | 1,937,200 | - | +5.47% |
| 07/08 | 1,983 | 2,004 | 1,964 | 1,992 | +1.48% | 1,195,900 | - | +5.12% |
| 07/07 | 1,964 | 1,979 | 1,954 | 1,963 | +0.41% | 1,092,400 | - | +3.92% |
| 07/06 | （IR情報）15:30 2027年3月期第1四半期USSグループ中古車オークション実績(速報) |
| 07/06 | 1,927 | 1,955 | 1,923 | 1,955 | +1.45% | 815,600 | - | +3.88% |
| 07/03 | 1,937 | 1,949 | 1,919 | 1,927 | +0.68% | 1,229,800 | - | +2.83% |
| 07/02 | 1,909 | 1,919 | 1,898 | 1,914 | +1.65% | 919,200 | - | +2.46% |
| 07/01 | 1,894 | 1,912 | 1,882 | 1,883 | -1.05% | 887,600 | - | +1.13% |
| 06/30 | 1,920 | 1,929 | 1,894 | 1,903 | -0.16% | 1,306,000 | - | +2.48% |
| 06/29 | 1,921 | 1,931 | 1,892 | 1,906 | -1.14% | 1,147,000 | - | +3.03% |
| 06/26 | 1,914 | 1,929 | 1,898 | 1,928 | +1.1% | 742,100 | - | +4.56% |
| 06/25 | 1,882 | 1,916 | 1,870 | 1,907 | +1.98% | 1,026,400 | - | +3.75% |
| 06/24 | 1,889 | 1,903 | 1,851 | 1,870 | -2.04% | 1,157,500 | - | +2.07% |
| 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 | （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 | 1,899 | 1,915 | 1,897 | 1,909 | +0.95% | 1,141,200 | - | +4.37% |
| 06/22 | 1,882 | 1,901 | 1,870 | 1,891 | +0.11% | 923,200 | - | +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 | - | +3.85% |
| 06/18 | 1,875 | 1,897 | 1,865 | 1,890 | +0.69% | 1,004,600 | - | +4.19% |
| 06/17 | 1,878 | 1,893 | 1,860 | 1,877 | +0.7% | 870,300 | - | +3.82% |
| 06/16 | 1,848 | 1,864 | 1,838 | 1,864 | +0.16% | 1,173,900 | - | +3.56% |
| 06/15 | 1,885 | 1,888 | 1,857 | 1,861 | -0.85% | 1,079,100 | - | +3.68% |
| 06/12 | 1,908 | 1,913 | 1,876 | 1,877 | -1.21% | 1,271,800 | - | +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 | - | +6.62% |
| 06/10 | 1,902 | 1,925 | 1,890 | 1,914 | +2.24% | 1,572,500 | - | +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 | - | +6.06% |
| 06/08 | 1,850 | 1,855 | 1,828 | 1,841 | +0.38% | 1,179,100 | - | +4.72% |
| 06/05 | 1,839 | 1,853 | 1,812 | 1,834 | +1.21% | 1,096,100 | - | +4.68% |
| 06/04 | 1,836 | 1,836 | 1,805 | 1,812 | -0.93% | 781,900 | - | +3.78% |
| 06/03 | 1,798 | 1,843 | 1,784 | 1,829 | +2.01% | 1,396,300 | - | +5.05% |
| 06/02 | 1,754 | 1,794 | 1,752 | 1,793 | +1.53% | 1,112,500 | - | +3.34% |
| 06/01 | 1,754 | 1,772 | 1,727 | 1,766 | +0.46% | 1,035,900 | - | +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 | - | +1.74% |
| 05/28 | 1,744 | 1,778 | 1,738 | 1,772 | +0.68% | 998,200 | - | +2.61% |
| 05/27 | 1,735 | 1,761 | 1,720 | 1,760 | +1.21% | 905,600 | - | +2.03% |
| 05/26 | 1,756 | 1,756 | 1,736 | 1,739 | -1.02% | 718,400 | - | +0.87% |
| 05/25 | 1,761 | 1,770 | 1,742 | 1,757 | -0.28% | 728,100 | - | +1.91% |
| 05/22 | 1,760 | 1,768 | 1,729 | 1,762 | -0.45% | 910,000 | - | +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 | - | +2.61% |
| 05/20 | 1,797 | 1,836 | 1,784 | 1,796 | +0.79% | 1,629,700 | - | +4.12% |
| 05/19 | 1,799 | 1,799 | 1,751 | 1,782 | +0.62% | 1,646,900 | - | +3.36% |
| 05/18 | 1,761 | 1,783 | 1,748 | 1,771 | +0.63% | 1,461,800 | - | +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 | - | +2.09% |
| 05/14 | 1,714 | 1,750 | 1,702 | 1,728 | +2.25% | 2,110,300 | - | +0.29% |
| 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 | （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 | 1,716 | 1,751 | 1,672 | 1,690 | -2.99% | 2,916,900 | - | -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 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 | （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 役員の異動に関するお知らせ |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,712 | 1,745 | 1,710 | 1,742 | +1.75% | 1,858,100 | - | +1.22% |
| 05/11 | 1,701 | 1,723 | 1,693 | 1,712 | +1.12% | 1,477,900 | - | -0.41% |
| 05/08 | 1,689 | 1,706 | 1,684 | 1,693 | +0.53% | 1,474,500 | - | -1.4% |
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。
