| 2026 |
| 04/03 | 371 | 375 | 370 | 371 | 0% | 62,800 | 181億6753万 | +0.82% |
| 04/02 | 372 | 374 | 368 | 371 | +0.27% | 143,400 | 181億6753万 | +0.82% |
| 04/01 | 366 | 370 | 364 | 370 | +2.21% | 107,100 | 181億1856万 | +0.54% |
| 03/31 | 366 | 367 | 362 | 362 | -0.28% | 76,000 | 177億2681万 | -1.9% |
| 03/30 | 364 | 366 | 360 | 363 | -1.89% | 193,400 | 177億7578万 | -1.63% |
| 03/27 | 369 | 371 | 365 | 370 | +0.27% | 120,000 | 181億1856万 | 0% |
| 03/26 | 368 | 369 | 365 | 369 | 0% | 53,500 | 180億6959万 | -0.27% |
| 03/25 | 370 | 370 | 365 | 369 | +1.1% | 120,500 | 180億6959万 | -0.54% |
| 03/24 | 363 | 366 | 360 | 365 | +2.53% | 52,000 | 178億7372万 | -1.62% |
| 03/23 | 362 | 362 | 356 | 356 | -2.73% | 129,200 | 174億3299万 | -4.3% |
| 03/19 | 366 | 368 | 363 | 366 | -1.08% | 73,600 | 179億2268万 | -1.88% |
| 03/18 | 365 | 370 | 364 | 370 | +2.21% | 98,100 | 181億1856万 | -1.07% |
| 03/17 | 366 | 366 | 362 | 362 | -0.28% | 71,200 | 177億2681万 | -3.21% |
| 03/16 | 364 | 365 | 362 | 363 | +0.28% | 79,400 | 177億7578万 | -2.94% |
| 03/13 | 360 | 364 | 360 | 362 | 0% | 83,900 | 177億2681万 | -3.47% |
| 03/12 | 366 | 366 | 361 | 362 | -1.36% | 98,900 | 177億2681万 | -3.47% |
| 03/11 | 370 | 370 | 365 | 367 | -0.27% | 101,000 | 179億7165万 | -2.39% |
| 03/10 | 369 | 369 | 364 | 368 | +1.1% | 86,200 | 180億2062万 | -2.13% |
| 03/09 | 363 | 366 | 358 | 364 | -1.36% | 180,700 | 178億2475万 | -3.45% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 393,165株（0.8%）+0.1% |
| 03/06 | 371 | 371 | 368 | 369 | -0.54% | 68,300 | 180億6959万 | -2.12% |
| 03/05 | 370 | 374 | 367 | 371 | +2.2% | 86,600 | 181億6753万 | -1.59% |
| 03/04 | 365 | 369 | 360 | 363 | -2.16% | 199,200 | 177億7578万 | -3.71% |
| 03/03 | 380 | 380 | 371 | 371 | -2.37% | 220,400 | 181億6753万 | -1.85% |
| 03/02 | 380 | 383 | 378 | 380 | -1.04% | 92,400 | 186億825万 | +0.53% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 344,565株（0.7%）+0.08% |
| 02/27 | 381 | 386 | 381 | 384 | +1.05% | 138,200 | 188億413万 | +1.32% |
| 02/26 | 380 | 383 | 380 | 380 | 0% | 53,700 | 186億825万 | +0.53% |
| 02/25 | 383 | 383 | 377 | 380 | +0.53% | 92,200 | 186億825万 | +0.53% |
| 02/24 | 377 | 381 | 374 | 378 | +0.27% | 73,500 | 185億1031万 | -0.26% |
| 02/20 | 380 | 380 | 376 | 377 | -0.79% | 61,300 | 184億6134万 | -0.53% |
| 02/19 | 380 | 381 | 373 | 380 | +0.53% | 86,400 | 186億825万 | 0% |
| 02/18 | 380 | 381 | 377 | 378 | -0.26% | 49,400 | 185億1031万 | -0.53% |
| 02/17 | 384 | 384 | 377 | 379 | 0% | 85,800 | 185億5928万 | -0.52% |
| 02/16 | 389 | 394 | 379 | 379 | -1.3% | 177,100 | 185億5928万 | -0.52% |
| 02/13 | （IR情報）13:00 株式会社ブルースモービルの株式取得(連結子会社化)に関するお知らせ |
| 02/13 | （IR情報）13:00 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 388 | 392 | 383 | 384 | -1.03% | 105,700 | 188億413万 | +0.79% |
| 02/12 | 385 | 391 | 385 | 388 | +1.57% | 177,200 | 190億 | +1.84% |
| 02/10 | 378 | 382 | 376 | 382 | +1.87% | 148,000 | 187億619万 | +0.26% |
| 02/09 | 379 | 379 | 374 | 375 | +0.27% | 90,500 | 183億6341万 | -1.57% |
| 02/06 | 375 | 377 | 372 | 374 | -0.27% | 67,600 | 183億1444万 | -1.84% |
| 02/05 | 374 | 377 | 374 | 375 | +0.27% | 48,100 | 183億6341万 | -1.57% |
| 02/04 | 378 | 379 | 373 | 374 | -1.06% | 56,700 | 183億1444万 | -1.84% |
| 02/03 | 375 | 380 | 374 | 378 | +0.8% | 74,300 | 185億1031万 | -1.05% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 303,765株（0.62%）+0.04% |
| 02/02 | 375 | 380 | 373 | 375 | -0.79% | 73,900 | 183億6341万 | -1.83% |
| 01/30 | 371 | 378 | 370 | 378 | +2.16% | 106,600 | 185億1031万 | -1.05% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 286,265株（0.58%）-0.02% |
| 01/29 | 373 | 375 | 367 | 370 | -0.54% | 346,300 | 181億1856万 | -3.14% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 296,165株（0.6%）新規 |
| 01/28 | 373 | 375 | 370 | 372 | -0.8% | 100,900 | 182億1650万 | -2.62% |
| 01/27 | 378 | 378 | 375 | 375 | -0.79% | 74,700 | 183億6341万 | -2.09% |
| 01/26 | 385 | 385 | 378 | 378 | -2.33% | 98,700 | 185億1031万 | -1.31% |
| 01/23 | 385 | 391 | 384 | 387 | +0.52% | 120,400 | 189億5104万 | +1.31% |
| 01/22 | 380 | 385 | 380 | 385 | +1.85% | 115,900 | 188億5310万 | +0.79% |
| 01/21 | 381 | 381 | 377 | 378 | -1.05% | 95,200 | 185億1031万 | -0.79% |
| 01/20 | 387 | 387 | 381 | 382 | -1.29% | 112,000 | 187億619万 | +0.26% |
| 01/19 | 390 | 390 | 385 | 387 | -0.77% | 73,300 | 189億5104万 | +1.57% |
| 01/16 | 392 | 392 | 388 | 390 | -0.51% | 68,700 | 190億9794万 | +2.63% |
| 01/15 | 390 | 392 | 390 | 392 | +0.26% | 69,500 | 191億9588万 | +3.16% |
| 01/14 | 395 | 397 | 389 | 391 | -0.76% | 108,000 | 191億4691万 | +3.17% |
| 01/13 | 390 | 398 | 387 | 394 | +2.07% | 224,400 | 192億9382万 | +4.23% |
| 01/09 | 385 | 387 | 383 | 386 | +0.26% | 121,200 | 189億207万 | +2.39% |
| 01/08 | 384 | 386 | 383 | 385 | +0.26% | 68,700 | 188億5310万 | +2.12% |
| 01/07 | 379 | 386 | 377 | 384 | +1.05% | 215,500 | 188億413万 | +1.86% |
| 01/06 | 373 | 380 | 373 | 380 | +0.8% | 135,700 | 186億825万 | +0.8% |
| 01/05 | 374 | 378 | 373 | 377 | +0.53% | 120,500 | 184億6134万 | 0% |
| 2025 |
| 12/30 | 377 | 377 | 374 | 375 | -0.53% | 59,000 | 183億6341万 | -0.53% |
| 12/29 | 375 | 378 | 374 | 377 | -1.31% | 161,700 | 184億6134万 | 0% |
| 12/26 | 383 | 385 | 381 | 382 | -0.26% | 177,300 | 187億619万 | +1.33% |
| 12/25 | 382 | 385 | 380 | 383 | +0.79% | 156,900 | 187億5516万 | +1.59% |
| 12/24 | 380 | 383 | 380 | 380 | +0.26% | 113,000 | 186億825万 | +0.8% |
| 12/23 | 380 | 382 | 378 | 379 | 0% | 99,800 | 185億5928万 | +0.8% |
| 12/22 | 382 | 382 | 378 | 379 | -0.52% | 120,500 | 185億5928万 | +0.8% |
| 12/19 | 376 | 381 | 375 | 381 | +1.06% | 92,200 | 186億5722万 | +1.33% |
| 12/18 | 373 | 377 | 373 | 377 | +0.8% | 80,100 | 184億6134万 | +0.27% |
| 12/17 | 375 | 375 | 372 | 374 | 0% | 44,800 | 183億1444万 | -0.53% |
| 12/16 | 376 | 377 | 373 | 374 | -0.27% | 76,000 | 183億1444万 | -0.53% |
| 12/15 | 373 | 376 | 372 | 375 | +0.54% | 74,200 | 183億6341万 | -0.27% |
| 12/12 | 374 | 376 | 372 | 373 | +0.27% | 75,100 | 182億6547万 | -0.8% |
| 12/11 | 375 | 376 | 372 | 372 | -0.53% | 54,500 | 182億1650万 | -1.06% |
| 12/10 | 375 | 375 | 372 | 374 | +0.27% | 59,500 | 183億1444万 | -0.53% |
| 12/09 | 375 | 375 | 371 | 373 | -0.27% | 64,700 | 182億6547万 | -0.53% |
| 12/08 | 375 | 376 | 372 | 374 | 0% | 48,100 | 183億1444万 | -0.27% |
| 12/05 | 377 | 378 | 374 | 374 | -0.8% | 42,700 | 183億1444万 | -0.27% |
| 12/04 | 375 | 378 | 373 | 377 | +1.34% | 60,600 | 184億6134万 | +0.53% |
| 12/03 | 373 | 374 | 372 | 372 | -0.53% | 61,800 | 182億1650万 | -0.8% |
| 12/02 | 377 | 377 | 371 | 374 | -0.27% | 68,100 | 183億1444万 | -0.53% |
| 12/01 | 382 | 382 | 375 | 375 | -1.83% | 102,300 | 183億6341万 | -0.27% |
| 11/28 | 381 | 383 | 380 | 382 | 0% | 54,100 | 187億619万 | +1.6% |
| 11/27 | 384 | 385 | 381 | 382 | -0.26% | 50,100 | 187億619万 | +1.6% |
| 11/26 | 383 | 383 | 379 | 383 | +1.06% | 65,400 | 187億5516万 | +1.86% |
| 11/25 | 383 | 383 | 378 | 379 | -0.26% | 55,500 | 185億5928万 | +0.8% |
| 11/21 | 376 | 381 | 375 | 380 | +0.8% | 129,900 | 186億825万 | +1.06% |
| 11/20 | 376 | 378 | 375 | 377 | +1.07% | 72,400 | 184億6134万 | +0.27% |
| 11/19 | 372 | 375 | 372 | 373 | +0.54% | 100,900 | 182億6547万 | -0.8% |
| 11/18 | 370 | 374 | 364 | 371 | -0.27% | 168,400 | 181億6753万 | -1.33% |
| 11/17 | 374 | 378 | 371 | 372 | -1.06% | 129,400 | 182億1650万 | -1.06% |
| 11/14 | （IR情報）13:00 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/14 | 383 | 390 | 365 | 376 | -2.84% | 336,900 | 184億1238万 | 0% |
| 11/13 | 382 | 387 | 380 | 387 | +1.57% | 93,800 | 189億5104万 | +2.93% |
| 11/12 | 374 | 383 | 373 | 381 | +2.42% | 136,700 | 186億5722万 | +1.33% |
| 11/11 | 376 | 377 | 372 | 372 | -0.53% | 69,900 | 182億1650万 | -1.06% |
| 11/10 | 375 | 375 | 371 | 374 | +0.27% | 56,500 | 183億1444万 | -0.53% |
| 11/07 | 372 | 376 | 371 | 373 | -0.27% | 48,600 | 182億6547万 | -0.53% |
| 11/06 | 365 | 376 | 365 | 374 | +2.47% | 124,400 | 183億1444万 | -0.27% |
| 11/05 | 368 | 368 | 360 | 365 | -0.54% | 190,400 | 178億7372万 | -2.93% |
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。
