| 2026 |
| 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% |
| 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% |
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。
