| 2026 |
| 06/24 | 326 | 337 | 325 | 327 | +0.31% | 459,500 | 160億1289万 | -6.03% |
| 06/23 | 336 | 336 | 325 | 326 | -2.98% | 402,300 | 159億6392万 | -6.59% |
| 06/22 | 336 | 340 | 331 | 336 | 0% | 237,700 | 164億5361万 | -4.27% |
| 06/19 | 344 | 344 | 333 | 336 | -1.75% | 363,900 | 164億5361万 | -4.55% |
| 06/18 | 346 | 347 | 342 | 342 | -0.87% | 142,900 | 167億4743万 | -3.12% |
| 06/17 | 342 | 347 | 340 | 345 | +1.47% | 121,200 | 168億9433万 | -2.54% |
| 06/16 | 347 | 347 | 339 | 340 | -2.02% | 272,100 | 166億4949万 | -4.23% |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 342,765株（0.69%）-0.1% |
| 06/15 | 349 | 349 | 344 | 347 | +0.58% | 217,400 | 169億9227万 | -2.53% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 298,000株（0.6%）+0.01% |
| 06/12 | 351 | 354 | 344 | 345 | -1.71% | 452,100 | 168億9433万 | -3.36% |
| 06/11 | 354 | 354 | 350 | 351 | -0.85% | 123,500 | 171億8815万 | -1.96% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 289,500株（0.59%）-0.01% |
| 06/10 | 354 | 356 | 352 | 354 | +0.85% | 96,400 | 173億3505万 | -1.39% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 294,800株（0.6%）+0.05% |
| 06/09 | 354 | 356 | 351 | 351 | 0% | 83,200 | 171億8815万 | -2.5% |
| 06/08 | 352 | 356 | 351 | 351 | -0.85% | 98,100 | 171億8815万 | -2.77% |
| 06/05 | （5%ルール）三井住友DSアセットマネジメント（4.97%）SMBC日興証券（0.65%） |
| 06/05 | 352 | 357 | 349 | 354 | +1.72% | 76,400 | 173億3505万 | -2.21% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 389,265株（0.79%）-0.03% |
| 06/04 | 349 | 350 | 345 | 348 | -0.29% | 73,700 | 170億4124万 | -3.87% |
| 06/03 | 348 | 351 | 344 | 349 | +0.58% | 82,900 | 170億9021万 | -3.86% |
| 06/02 | 349 | 351 | 346 | 347 | -0.86% | 148,700 | 169億9227万 | -4.67% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 271,000株（0.55%）新規 |
| 06/01 | 356 | 357 | 350 | 350 | -1.96% | 255,900 | 171億3918万 | -4.11% |
| 05/29 | 359 | 362 | 357 | 357 | 0% | 133,400 | 174億8196万 | -2.46% |
| 05/28 | 356 | 360 | 355 | 357 | +0.28% | 126,200 | 174億8196万 | -2.72% |
| 05/27 | 354 | 357 | 353 | 356 | +0.85% | 81,700 | 174億3299万 | -3.26% |
| 05/26 | 354 | 356 | 352 | 353 | -0.28% | 67,100 | 172億8609万 | -4.08% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 403,465株（0.82%）+0.1% |
| 05/25 | 360 | 360 | 353 | 354 | -0.56% | 123,800 | 173億3505万 | -4.07% |
| 05/22 | 361 | 362 | 356 | 356 | -0.28% | 166,300 | 174億3299万 | -3.78% |
| 05/21 | 363 | 363 | 357 | 357 | -0.83% | 84,800 | 174億8196万 | -3.51% |
| 05/20 | 370 | 370 | 358 | 360 | -2.17% | 212,000 | 176億2887万 | -2.96% |
| 05/19 | 364 | 370 | 364 | 368 | +2.22% | 171,500 | 180億2062万 | -0.81% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 356,965株（0.72%）+0.07% |
| 05/18 | （IR情報）13:00 役員人事に関するお知らせ |
| 05/18 | 368 | 369 | 357 | 360 | -2.17% | 283,300 | 176億2887万 | -2.96% |
| 05/15 | （IR情報）13:00 2026年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/15 | 374 | 374 | 366 | 368 | -0.54% | 134,100 | 180億2062万 | -1.08% |
| 05/14 | 374 | 374 | 370 | 370 | -1.07% | 144,900 | 181億1856万 | -0.54% |
| 05/13 | 372 | 375 | 371 | 374 | +1.08% | 107,000 | 183億1444万 | +0.54% |
| 05/12 | 373 | 373 | 370 | 370 | -0.27% | 54,000 | 181億1856万 | -0.54% |
| 05/11 | 373 | 374 | 370 | 371 | 0% | 67,400 | 181億6753万 | -0.27% |
| 05/08 | 374 | 376 | 371 | 371 | -0.8% | 85,400 | 181億6753万 | -0.27% |
| 05/07 | 374 | 376 | 372 | 374 | +0.54% | 73,900 | 183億1444万 | +0.81% |
| 05/01 | 375 | 375 | 371 | 372 | -0.27% | 56,800 | 182億1650万 | +0.27% |
| 04/30 | 377 | 378 | 371 | 373 | -1.06% | 167,800 | 182億6547万 | +0.54% |
| 04/28 | 373 | 378 | 370 | 377 | +1.89% | 73,000 | 184億6134万 | +1.62% |
| 04/27 | 371 | 374 | 370 | 370 | 0% | 85,700 | 181億1856万 | 0% |
| 04/24 | 374 | 374 | 368 | 370 | 0% | 76,900 | 181億1856万 | 0% |
| 04/23 | 374 | 374 | 370 | 370 | -1.07% | 84,900 | 181億1856万 | 0% |
| 04/22 | 378 | 378 | 374 | 374 | -0.8% | 31,100 | 183億1444万 | +1.08% |
| 04/21 | 375 | 378 | 374 | 377 | +0.8% | 76,400 | 184億6134万 | +2.17% |
| 04/20 | 376 | 376 | 371 | 374 | +0.54% | 68,800 | 183億1444万 | +1.36% |
| 04/17 | 375 | 375 | 372 | 372 | -0.53% | 41,200 | 182億1650万 | +1.09% |
| 04/16 | 374 | 375 | 372 | 374 | +0.27% | 52,600 | 183億1444万 | +1.63% |
| 04/15 | 371 | 374 | 371 | 373 | +1.08% | 63,100 | 182億6547万 | +1.36% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 318,765株（0.65%）-0.05% |
| 04/14 | 369 | 371 | 367 | 369 | +0.82% | 51,100 | 180億6959万 | +0.54% |
| 04/13 | 370 | 370 | 365 | 366 | -0.81% | 84,300 | 179億2268万 | -0.27% |
| 04/13 | （空売り報告）モルガン・スタンレーMUFG証券 345,465株（0.7%）+0.02% |
| 04/10 | 372 | 373 | 368 | 369 | -0.54% | 64,100 | 180億6959万 | +0.54% |
| 04/09 | 375 | 376 | 371 | 371 | -0.8% | 73,700 | 181億6753万 | +1.09% |
| 04/08 | 376 | 377 | 372 | 374 | 0% | 109,600 | 183億1444万 | +1.91% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 333,965株（0.68%）-0.12% |
| 04/07 | 376 | 376 | 371 | 374 | -0.27% | 83,800 | 183億1444万 | +1.91% |
| 04/06 | 377 | 377 | 373 | 375 | +1.08% | 51,400 | 183億6341万 | +2.18% |
| 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% |
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。
