| 2026 |
| 08/06 | 2,870 | 2,922 | 2,829 | 2,872 | -3.01% | 672,200 | 2504億8895万 | -10.84% |
| 08/05 | 2,907 | 3,055 | 2,904 | 2,961 | +3.31% | 1,174,700 | 2582億5131万 | -8.67% |
| 08/04 | 2,839 | 2,890 | 2,789 | 2,866 | +2.47% | 880,900 | 2499億6564万 | -12.17% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 396,544株（0.45%）-0.05%義務消失 |
| 08/03 | 2,712 | 2,874 | 2,685 | 2,797 | +1.71% | 1,340,500 | 2439億4763万 | -15.22% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 440,444株（0.5%）再IN |
| 07/31 | 2,859 | 2,925 | 2,705 | 2,750 | -0.94% | 2,174,100 | 2398億4840万 | -17.54% |
| 07/30 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）15:00 2026年度第1四半期決算概要 |
| 07/30 | （IR情報）15:00 株式給付信託(J-ESOP)の導入に伴う自己株式の処分に関するお知らせ |
| 07/30 | 2,926 | 3,105 | 2,654 | 2,776 | -6.72% | 2,090,000 | 2421億1606万 | -17.85% |
| 07/29 | 3,225 | 3,225 | 2,951 | 2,976 | -9.13% | 1,261,300 | 2595億5958万 | -12.68% |
| 07/28 | 3,395 | 3,405 | 3,240 | 3,275 | -3.68% | 692,200 | 2856億3764万 | -4.38% |
| 07/27 | 3,360 | 3,425 | 3,280 | 3,400 | +1.49% | 558,000 | 2965億3984万 | -0.87% |
| 07/24 | 3,305 | 3,380 | 3,275 | 3,350 | 0% | 613,000 | 2921億7896万 | -2.1% |
| 07/23 | 3,300 | 3,380 | 3,280 | 3,350 | +1.67% | 424,700 | 2921億7896万 | -1.85% |
| 07/22 | 3,360 | 3,415 | 3,275 | 3,295 | +0.46% | 654,600 | 2873億8199万 | -3.17% |
| 07/21 | 3,130 | 3,325 | 3,100 | 3,280 | +7.19% | 753,000 | 2860億7373万 | -3.33% |
| 07/17 | 3,270 | 3,290 | 2,986 | 3,060 | -7.83% | 871,000 | 2668億8586万 | -9.57% |
| 07/16 | 3,280 | 3,420 | 3,260 | 3,320 | +1.53% | 1,017,600 | 2895億6243万 | -1.78% |
| 07/15 | （IR情報）15:00 「セカンドキャリア支援制度特別措置」の実施に関するお知らせ |
| 07/15 | 3,260 | 3,360 | 3,240 | 3,270 | -0.15% | 437,600 | 2852億155万 | -2.82% |
| 07/14 | 3,260 | 3,315 | 3,215 | 3,275 | +0.77% | 330,800 | 2856億3764万 | -2.3% |
| 07/13 | 3,390 | 3,425 | 3,230 | 3,250 | -3.7% | 468,400 | 2834億5720万 | -2.96% |
| 07/10 | 3,560 | 3,600 | 3,360 | 3,375 | -3.71% | 535,700 | 2943億5940万 | +0.84% |
| 07/09 | 3,495 | 3,570 | 3,440 | 3,505 | 0% | 493,400 | 3056億9769万 | +4.75% |
| 07/08 | 3,510 | 3,630 | 3,480 | 3,505 | -3.18% | 888,000 | 3056億9769万 | +4.85% |
| 07/07 | 3,550 | 3,780 | 3,550 | 3,620 | +1.97% | 686,800 | 3157億2771万 | +8.35% |
| 07/06 | 3,505 | 3,630 | 3,500 | 3,550 | +3.65% | 539,400 | 3096億2248万 | +6.45% |
| 07/03 | 3,345 | 3,465 | 3,300 | 3,425 | +0.29% | 388,600 | 2987億2028万 | +2.82% |
| 07/02 | 3,360 | 3,470 | 3,305 | 3,415 | +0.59% | 653,400 | 2978億4811万 | +2.37% |
| 07/01 | 3,565 | 3,605 | 3,375 | 3,395 | -2.86% | 646,200 | 2961億375万 | +1.68% |
| 06/30 | 3,780 | 3,790 | 3,440 | 3,495 | -7.17% | 1,035,700 | 3048億2551万 | +4.95% |
| 06/29 | 3,685 | 3,820 | 3,645 | 3,765 | +1.76% | 789,500 | 3283億7427万 | +13.4% |
| 06/26 | 3,740 | 3,835 | 3,650 | 3,700 | -4.02% | 1,077,700 | 3227億512万 | +12.39% |
| 06/25 | 3,700 | 3,970 | 3,620 | 3,855 | +9.99% | 1,826,100 | 3362億2385万 | +18% |
| 06/24 | 3,350 | 3,630 | 3,350 | 3,505 | +3.09% | 1,436,600 | 3056億9769万 | +8.45% |
| 06/23 | 3,400 | 3,450 | 3,330 | 3,400 | +0.29% | 632,100 | 2965億3984万 | +6.02% |
| 06/22 | 3,300 | 3,460 | 3,275 | 3,390 | +6.27% | 623,800 | 2956億6767万 | +6.2% |
| 06/19 | 3,180 | 3,190 | 3,100 | 3,190 | +1.59% | 731,700 | 2782億2415万 | +0.19% |
| 06/18 | 3,105 | 3,190 | 3,100 | 3,140 | +1.62% | 375,500 | 2738億6327万 | -1.32% |
| 06/17 | 3,020 | 3,095 | 3,015 | 3,090 | +1.48% | 307,000 | 2695億239万 | -2.92% |
| 06/16 | 3,075 | 3,075 | 3,015 | 3,045 | -0.33% | 354,900 | 2655億7759万 | -4.78% |
| 06/15 | 3,040 | 3,105 | 3,030 | 3,055 | +2.79% | 525,000 | 2664億4977万 | -4.92% |
| 06/12 | 2,982 | 3,015 | 2,913 | 2,972 | +1.5% | 650,500 | 2592億1071万 | -7.99% |
| 06/11 | 2,839 | 2,943 | 2,793 | 2,928 | -0.75% | 512,900 | 2553億7313万 | -9.85% |
| 06/10 | 3,080 | 3,085 | 2,940 | 2,950 | -7.96% | 872,400 | 2572億9192万 | -9.7% |
| 06/09 | 3,230 | 3,285 | 3,150 | 3,205 | +0.47% | 445,900 | 2795億3241万 | -2.29% |
| 06/08 | 3,180 | 3,260 | 3,140 | 3,190 | -5.2% | 589,900 | 2782億2415万 | -2.92% |
| 06/05 | 3,360 | 3,425 | 3,290 | 3,365 | -1.75% | 510,800 | 2934億8723万 | +2.19% |
| 06/04 | 3,395 | 3,535 | 3,370 | 3,425 | -1.15% | 468,200 | 2987億2028万 | +3.98% |
| 06/03 | 3,485 | 3,620 | 3,465 | 3,465 | +0.43% | 594,000 | 3022億899万 | +5.26% |
| 06/02 | 3,430 | 3,505 | 3,365 | 3,450 | -0.58% | 1,080,500 | 3009億72万 | +4.83% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 435,693株（0.49%）-0.05%義務消失 |
| 06/01 | 3,560 | 3,645 | 3,470 | 3,470 | -2.12% | 784,100 | 3026億4507万 | +5.44% |
| 05/29 | 3,690 | 3,725 | 3,535 | 3,545 | +1.58% | 1,406,800 | 3091億8639万 | +7.69% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,982株（0.54%）-0.06% |
| 05/28 | 3,240 | 3,525 | 3,240 | 3,490 | +10.09% | 1,352,900 | 3043億8943万 | +6.14% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 528,282株（0.6%）+0.03% |
| 05/27 | 3,300 | 3,385 | 3,165 | 3,170 | -2.16% | 622,800 | 2764億7979万 | -3.41% |
| 05/26 | 3,115 | 3,295 | 3,035 | 3,240 | +5.54% | 693,100 | 2825億8503万 | -1.55% |
| 05/25 | 3,145 | 3,245 | 3,070 | 3,070 | -0.16% | 591,700 | 2677億5803万 | -6.43% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 505,582株（0.57%）-0.08% |
| 05/22 | 3,020 | 3,160 | 3,000 | 3,075 | +3.57% | 650,400 | 2681億9412万 | -6.22% |
| 05/22 | （IR情報）8:50 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 567,682株（0.65%）-0.09% |
| 05/21 | （IR情報）16:30 投資有価証券の売却に関するお知らせ |
| 05/21 | 2,970 | 3,040 | 2,943 | 2,969 | +2.73% | 585,000 | 2589億4906万 | -9.43% |
| 05/20 | 2,983 | 3,010 | 2,830 | 2,890 | -4.3% | 879,700 | 2520億5886万 | -11.94% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 645,982株（0.74%）+0.18% |
| 05/19 | 3,130 | 3,175 | 2,983 | 3,020 | -5.33% | 753,100 | 2633億9715万 | -8.23% |
| 05/18 | 3,160 | 3,230 | 3,080 | 3,190 | +1.27% | 562,200 | 2782億2415万 | -3.27% |
| 05/15 | 3,185 | 3,245 | 3,095 | 3,150 | -0.47% | 839,700 | 2747億3544万 | -4.23% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 496,882株（0.56%）再IN |
| 05/14 | 3,350 | 3,400 | 3,165 | 3,165 | -8.66% | 1,342,700 | 2760億4371万 | -3.54% |
| 05/13 | （IR情報）15:00 商号の変更及び定款の一部変更に関するお知らせ |
| 05/13 | （IR情報）15:00 OKIグループ「新経営計画2031」の公表に関するお知らせ |
| 05/13 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）13:00 2025年度決算概要 |
| 05/13 | （IR情報）13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/13 | 3,410 | 3,735 | 3,345 | 3,465 | +1.32% | 2,009,300 | 3022億899万 | +6.09% |
| 05/12 | 3,480 | 3,540 | 3,415 | 3,420 | -1.44% | 478,700 | 2982億8419万 | +5.65% |
| 05/11 | 3,470 | 3,515 | 3,425 | 3,470 | +1.61% | 713,600 | 3026億4507万 | +8.03% |
| 05/08 | 3,340 | 3,415 | 3,315 | 3,415 | +0.15% | 454,600 | 2978億4811万 | +7.53% |
| 05/07 | 3,415 | 3,490 | 3,395 | 3,410 | +4.12% | 644,600 | 2974億1202万 | +8.43% |
| 05/01 | 3,305 | 3,335 | 3,245 | 3,275 | -2.09% | 449,500 | 2856億3764万 | +5.1% |
| 04/30 | 3,270 | 3,385 | 3,265 | 3,345 | -0.89% | 621,200 | 2917億4287万 | +8.22% |
| 04/28 | 3,350 | 3,415 | 3,315 | 3,375 | -0.3% | 534,700 | 2943億5940万 | +10.22% |
| 04/27 | 3,400 | 3,530 | 3,320 | 3,385 | 0% | 592,200 | 2952億3158万 | +11.79% |
| 04/24 | 3,470 | 3,500 | 3,350 | 3,385 | -1.46% | 674,100 | 2952億3158万 | +13.14% |
| 04/23 | 3,405 | 3,440 | 3,240 | 3,435 | -0.15% | 1,014,500 | 2995億9246万 | +15.93% |
| 04/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,700株（0%）-0.56%義務消失 |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,121株（0.41%）-0.14%義務消失 |
| 04/22 | 3,455 | 3,460 | 3,360 | 3,440 | -1.71% | 633,400 | 3000億2855万 | +17.09% |
| 04/21 | 3,490 | 3,540 | 3,410 | 3,500 | +1.16% | 916,300 | 3052億6160万 | +20.32% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 484,721株（0.55%）-0.07% |
| 04/20 | 3,315 | 3,530 | 3,300 | 3,460 | +4.22% | 913,500 | 3017億7290万 | +20.14% |
| 04/17 | 3,400 | 3,490 | 3,315 | 3,320 | -2.35% | 1,295,800 | 2895億6243万 | +16.41% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,021株（0.62%）+0.06% |
| 04/16 | 3,245 | 3,400 | 3,165 | 3,400 | +13.9% | 1,480,800 | 2965億3984万 | +20.14% |
| 04/15 | 3,140 | 3,145 | 2,956 | 2,985 | -1.81% | 568,100 | 2603億4454万 | +6.27% |
| 04/14 | 3,095 | 3,120 | 3,010 | 3,040 | +0.33% | 477,900 | 2651億4151万 | +8.53% |
| 04/13 | 3,085 | 3,135 | 3,010 | 3,030 | -1.62% | 429,500 | 2642億6933万 | +8.56% |
| 04/13 | （空売り報告）Barclays Bank PLC 140,847株（0.16%）-0.35%義務消失 |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 491,100株（0.56%）-0.12% |
| 04/10 | 3,105 | 3,145 | 3,080 | 3,080 | -1.44% | 480,600 | 2686億3021万 | +10.35% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 495,921株（0.56%）再IN |
| 04/09 | 3,205 | 3,210 | 3,095 | 3,125 | -1.88% | 474,700 | 2725億5500万 | +11.89% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 433,721株（0.49%）-0.01%義務消失 |
| 04/08 | 3,120 | 3,185 | 3,095 | 3,185 | +6.99% | 938,000 | 2777億8806万 | +14.28% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 597,152株（0.68%）再IN |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 438,421株（0.5%）再IN |
| 04/07 | 3,000 | 3,065 | 2,937 | 2,977 | +1.16% | 885,100 | 2596億4680万 | +6.74% |
| 04/06 | 2,796 | 2,953 | 2,783 | 2,943 | +6.13% | 921,500 | 2566億8140万 | +4.99% |
| 04/03 | 2,790 | 2,790 | 2,726 | 2,773 | +1.2% | 507,300 | 2418億5441万 | -1.46% |
| 04/02 | 2,850 | 2,888 | 2,721 | 2,740 | -2.42% | 923,200 | 2389億7622万 | -3.01% |
| 04/01 | 2,752 | 2,808 | 2,706 | 2,808 | +9.13% | 793,900 | 2449億702万 | -1.06% |
| 03/31 | 2,531 | 2,646 | 2,519 | 2,573 | -2.2% | 750,500 | 2244億1088万 | -9.59% |
| 03/30 | 2,590 | 2,639 | 2,538 | 2,631 | -1.79% | 789,100 | 2294億6951万 | -8.2% |
| 03/27 | 2,580 | 2,692 | 2,572 | 2,679 | +0.87% | 691,200 | 2336億5595万 | -6.95% |
| 03/26 | （IR情報）17:00 会社分割(簡易吸収分割)を伴う株式会社日立製作所との事業統合契約等の締結ならびに連結子会社の異動(取得)に関するお知らせ |
| 03/26 | （IR情報）13:00 配当予想の修正に関するお知らせ |
| 03/26 | 2,620 | 2,687 | 2,595 | 2,656 | +1.37% | 839,300 | 2316億4995万 | -8.19% |
| 03/25 | 2,620 | 2,667 | 2,605 | 2,620 | +3.35% | 472,200 | 2285億1011万 | -9.53% |
| 03/24 | 2,570 | 2,586 | 2,471 | 2,535 | +2.63% | 638,200 | 2210億9662万 | -12.68% |
| 03/23 | 2,521 | 2,567 | 2,445 | 2,470 | -7.53% | 949,600 | 2154億2747万 | -15.12% |
| 03/23 | （空売り報告）Barclays Bank PLC 451,747株（0.51%）新規 |
| 03/19 | （5%ルール）アモーヴァ・アセットマネジメント（4.21%）三井住友トラスト・アセットマネジメント（3.66%） |
| 03/19 | 2,750 | 2,775 | 2,654 | 2,671 | -4.61% | 660,900 | 2329億5821万 | -8.59% |
| 03/18 | 2,807 | 2,834 | 2,784 | 2,800 | +3.24% | 549,300 | 2442億928万 | -4.31% |
| 03/17 | 2,820 | 2,831 | 2,703 | 2,712 | -2.52% | 607,400 | 2365億3413万 | -7.06% |
| 03/16 | 2,770 | 2,832 | 2,741 | 2,782 | +0.51% | 612,500 | 2426億3936万 | -4.33% |
| 03/13 | 2,737 | 2,813 | 2,720 | 2,768 | -0.22% | 916,200 | 2414億1832万 | -4.09% |
| 03/12 | 2,845 | 2,857 | 2,755 | 2,774 | -3.51% | 667,500 | 2419億4162万 | -2.97% |
| 03/06 | （IR情報）12:15 一部報道について |
| 03/05 | （IR情報）15:00 OKIグループ「新経営計画(骨子)」の公表に関するお知らせ |
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。
