| 2026 |
| 07/31 | 3,394 | 3,428 | 3,350 | 3,350 | -4.5% | 614,000 | 7419億5730万 | -0.53% |
| 07/30 | 3,555 | 3,573 | 3,457 | 3,508 | -1.76% | 666,700 | 7769億5111万 | +4.28% |
| 07/29 | 3,465 | 3,602 | 3,451 | 3,571 | +3.87% | 1,111,600 | 7909億434万 | +6.5% |
| 07/28 | 3,400 | 3,465 | 3,393 | 3,438 | +2.05% | 879,800 | 7614億4753万 | +2.87% |
| 07/27 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 07/27 | 3,316 | 3,385 | 3,298 | 3,369 | +2.09% | 506,500 | 7461億6542万 | +1.05% |
| 07/24 | 3,300 | 3,322 | 3,297 | 3,300 | -0.75% | 585,900 | 7308億8332万 | -0.9% |
| 07/23 | 3,300 | 3,327 | 3,278 | 3,325 | +0.33% | 557,300 | 7364億2031万 | -0.12% |
| 07/22 | 3,305 | 3,339 | 3,294 | 3,314 | -0.81% | 661,200 | 7339億8403万 | -0.42% |
| 07/21 | 3,351 | 3,421 | 3,308 | 3,341 | -0.98% | 1,164,400 | 7399億6399万 | +0.39% |
| 07/17 | 3,393 | 3,421 | 3,359 | 3,374 | +0.78% | 857,200 | 7472億7282万 | +1.41% |
| 07/16 | 3,358 | 3,382 | 3,342 | 3,348 | +0.57% | 475,900 | 7415億1435万 | +0.63% |
| 07/15 | 3,370 | 3,381 | 3,329 | 3,329 | -0.69% | 443,600 | 7373億623万 | +0.06% |
| 07/14 | 3,394 | 3,394 | 3,336 | 3,352 | +0.06% | 510,900 | 7424億26万 | +0.69% |
| 07/13 | 3,370 | 3,394 | 3,350 | 3,350 | +0.96% | 726,900 | 7419億5730万 | +0.66% |
| 07/10 | 3,391 | 3,415 | 3,300 | 3,318 | -3.38% | 894,000 | 7348億6995万 | -0.21% |
| 07/09 | 3,413 | 3,439 | 3,408 | 3,434 | -0.58% | 611,900 | 7605億6161万 | +3.37% |
| 07/08 | 3,482 | 3,498 | 3,451 | 3,454 | -1.74% | 710,200 | 7649億9120万 | +4.19% |
| 07/07 | 3,471 | 3,519 | 3,466 | 3,515 | +2.36% | 947,500 | 7785億147万 | +6.26% |
| 07/06 | 3,358 | 3,434 | 3,336 | 3,434 | +2.39% | 681,600 | 7605億6161万 | +4.16% |
| 07/03 | 3,419 | 3,439 | 3,331 | 3,354 | +1.33% | 852,900 | 7428億4322万 | +2.01% |
| 07/02 | 3,297 | 3,310 | 3,265 | 3,310 | +2.51% | 707,100 | 7330億9811万 | +0.76% |
| 07/01 | 3,346 | 3,365 | 3,218 | 3,229 | -3.32% | 1,421,200 | 7151億5825万 | -1.64% |
| 06/30 | （5%ルール）島村興産（9.13%）島村裕之（1.36%）北村有美（0.98%）クリエイティブライフ（6.42%）島村企画（15.61%） |
| 06/30 | 3,453 | 3,478 | 3,313 | 3,340 | +0.81% | 2,470,500 | 7397億4251万 | +1.74% |
| 06/29 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/29 | 3,219 | 3,329 | 3,217 | 3,313 | +2.73% | 1,178,000 | 7337億6255万 | +1.1% |
| 06/26 | 3,250 | 3,262 | 3,116 | 3,225 | -1.16% | 914,800 | 7142億7233万 | -1.44% |
| 06/25 | 3,307 | 3,307 | 3,257 | 3,263 | +0.8% | 681,900 | 7226億8856万 | -0.24% |
| 06/24 | 3,257 | 3,276 | 3,178 | 3,237 | -1.7% | 1,245,900 | 7169億3009万 | -0.98% |
| 06/23 | 3,238 | 3,300 | 3,225 | 3,293 | +1.79% | 781,000 | 7293億3296万 | +0.73% |
| 06/22 | 3,254 | 3,268 | 3,218 | 3,235 | -0.58% | 564,100 | 7164億8713万 | -1.01% |
| 06/19 | 3,258 | 3,279 | 3,229 | 3,254 | -0.85% | 912,000 | 7206億9524万 | -0.4% |
| 06/18 | 3,285 | 3,299 | 3,230 | 3,282 | -0.94% | 443,500 | 7268億9668万 | +0.52% |
| 06/17 | 3,344 | 3,378 | 3,309 | 3,313 | +0.06% | 470,100 | 7337億6255万 | +1.59% |
| 06/16 | 3,300 | 3,311 | 3,260 | 3,311 | -0.27% | 667,500 | 7333億1959万 | +1.75% |
| 06/15 | 3,364 | 3,370 | 3,307 | 3,320 | -1.16% | 634,100 | 7353億1291万 | +2.25% |
| 06/12 | 3,336 | 3,369 | 3,324 | 3,359 | +0.21% | 688,100 | 7439億5062万 | +3.64% |
| 06/11 | 3,405 | 3,430 | 3,345 | 3,352 | -1.03% | 718,700 | 7424億26万 | +3.65% |
| 06/10 | 3,350 | 3,389 | 3,336 | 3,387 | +2.42% | 1,040,900 | 7501億5206万 | +4.96% |
| 06/09 | 3,303 | 3,336 | 3,279 | 3,307 | +0.33% | 603,000 | 7324億3367万 | +2.64% |
| 06/08 | 3,277 | 3,326 | 3,262 | 3,296 | +2.26% | 690,800 | 7299億9740万 | +2.36% |
| 06/05 | 3,278 | 3,296 | 3,217 | 3,223 | -1.07% | 593,600 | 7138億2937万 | +0.03% |
| 06/04 | 3,291 | 3,296 | 3,229 | 3,258 | -1.21% | 603,300 | 7215億8116万 | +1.02% |
| 06/03 | 3,213 | 3,309 | 3,200 | 3,298 | +1.95% | 726,400 | 7304億4036万 | +2.2% |
| 06/02 | 3,160 | 3,249 | 3,139 | 3,235 | +1.13% | 847,100 | 7164億8713万 | +0.25% |
| 06/01 | 3,240 | 3,265 | 3,167 | 3,199 | -2.83% | 853,700 | 7085億1386万 | -1.02% |
| 05/29 | 3,306 | 3,322 | 3,267 | 3,292 | +0.95% | 1,172,300 | 7291億1148万 | +1.6% |
| 05/28 | 3,250 | 3,287 | 3,225 | 3,261 | +1.43% | 743,800 | 7222億4560万 | +0.49% |
| 05/27 | 3,200 | 3,230 | 3,183 | 3,215 | +0.28% | 635,100 | 7120億5753万 | -1.05% |
| 05/26 | 3,165 | 3,240 | 3,155 | 3,206 | +1.14% | 1,179,700 | 7100億6421万 | -1.54% |
| 05/25 | 3,210 | 3,210 | 3,152 | 3,170 | -1.31% | 816,100 | 7020億9094万 | -2.79% |
| 05/22 | 3,188 | 3,218 | 3,166 | 3,212 | +0.25% | 530,200 | 7113億9309万 | -1.68% |
| 05/21 | 3,250 | 3,252 | 3,203 | 3,204 | -1.42% | 646,900 | 7096億2125万 | -2.08% |
| 05/20 | 3,260 | 3,286 | 3,211 | 3,250 | -0.18% | 852,500 | 7198億933万 | -0.91% |
| 05/19 | 3,250 | 3,260 | 3,202 | 3,256 | +1.43% | 968,400 | 7211億3820万 | -0.91% |
| 05/18 | 3,210 | 3,232 | 3,187 | 3,210 | -0.06% | 869,900 | 7109億5013万 | -2.46% |
| 05/15 | （IR情報）11:40 取締役の異動に関するお知らせ |
| 05/15 | 3,200 | 3,226 | 3,176 | 3,212 | +0.97% | 1,203,500 | 7113億9309万 | -2.52% |
| 05/14 | 3,157 | 3,194 | 3,125 | 3,181 | +1.47% | 1,293,200 | 7045億2722万 | -3.55% |
| 05/13 | 3,128 | 3,176 | 3,127 | 3,135 | +0.29% | 1,302,200 | 6943億3915万 | -5.06% |
| 05/12 | 3,147 | 3,164 | 3,116 | 3,126 | -1.88% | 761,300 | 6923億4583万 | -5.47% |
| 05/11 | 3,180 | 3,229 | 3,176 | 3,186 | +0.16% | 831,400 | 7056億3462万 | -3.89% |
| 05/08 | 3,170 | 3,196 | 3,140 | 3,181 | +0.32% | 841,900 | 7045億2722万 | -4.16% |
| 05/07 | 3,221 | 3,270 | 3,171 | 3,171 | -2.64% | 1,194,100 | 7023億1242万 | -4.57% |
| 05/01 | 3,251 | 3,284 | 3,226 | 3,257 | -0.52% | 514,700 | 7213億5968万 | -2.16% |
| 04/30 | 3,307 | 3,307 | 3,232 | 3,274 | -1.74% | 704,800 | 7251億2484万 | -1.74% |
| 04/28 | 3,350 | 3,365 | 3,299 | 3,332 | +0.76% | 666,500 | 7379億7067万 | -0.18% |
| 04/27 | 3,330 | 3,351 | 3,306 | 3,307 | -0.24% | 598,600 | 7324億3367万 | -1.05% |
| 04/24 | 3,320 | 3,347 | 3,300 | 3,315 | +0.55% | 528,600 | 7342億551万 | -0.96% |
| 04/23 | 3,324 | 3,335 | 3,290 | 3,297 | -1.52% | 429,100 | 7302億1888万 | -1.55% |
| 04/22 | 3,385 | 3,397 | 3,331 | 3,348 | -1.3% | 481,400 | 7415億1435万 | -0.27% |
| 04/21 | 3,429 | 3,448 | 3,382 | 3,392 | -1.14% | 547,500 | 7512億5946万 | +0.83% |
| 04/20 | 3,400 | 3,441 | 3,391 | 3,431 | +1.93% | 648,200 | 7598億9717万 | +1.9% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 873,130株（0.39%）-0.4%義務消失 |
| 04/17 | 3,391 | 3,393 | 3,350 | 3,366 | -0.27% | 800,300 | 7455億98万 | -0.15% |
| 04/16 | 3,362 | 3,387 | 3,338 | 3,375 | +1.47% | 478,500 | 7474億9430万 | +0.15% |
| 04/15 | 3,340 | 3,352 | 3,317 | 3,326 | -0.39% | 536,400 | 7366億4179万 | -1.28% |
| 04/14 | 3,320 | 3,348 | 3,294 | 3,339 | -0.06% | 607,200 | 7395億2103万 | -0.92% |
| 04/13 | 3,322 | 3,350 | 3,292 | 3,341 | -1.5% | 764,200 | 7399億6399万 | -0.92% |
| 04/10 | 3,392 | 3,434 | 3,367 | 3,392 | -0.47% | 827,300 | 7512億5946万 | +0.38% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 1,072,970株（0.48%）-0.02%義務消失 |
| 04/09 | 3,377 | 3,435 | 3,370 | 3,408 | +0.92% | 959,900 | 7548億313万 | +0.83% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 1,114,300株（0.5%）新規 |
| 04/08 | 3,333 | 3,386 | 3,315 | 3,377 | +2.24% | 975,100 | 7479億3726万 | -0.12% |
| 04/07 | 3,299 | 3,324 | 3,280 | 3,303 | +0.73% | 601,400 | 7315億4775万 | -2.34% |
| 04/06 | 3,308 | 3,320 | 3,279 | 3,279 | -0.52% | 545,200 | 7262億3224万 | -3.27% |
| 04/03 | 3,253 | 3,302 | 3,250 | 3,296 | +0.89% | 961,500 | 7299億9740万 | -3.14% |
| 04/02 | 3,313 | 3,334 | 3,267 | 3,267 | -1.36% | 1,073,200 | 7235億7448万 | -4.28% |
| 04/01 | （IR情報）15:30 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に関するお知らせ |
| 04/01 | 3,306 | 3,337 | 3,263 | 3,312 | +0.36% | 1,017,400 | 7335億4107万 | -3.33% |
| 03/31 | 3,206 | 3,353 | 3,200 | 3,300 | +0.73% | 2,110,900 | 7308億8332万 | -3.9% |
| 03/31 | （空売り報告）JPM Securities Japan Co Ltd. 1,750,990株（0.79%）-0.04% |
| 03/30 | （IR情報）15:30 剰余金配当に関するお知らせ |
| 03/30 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 03/30 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 03/30 | 3,245 | 3,295 | 3,218 | 3,276 | -1.18% | 1,115,200 | 7255億6780万 | -4.88% |
| 03/27 | 3,353 | 3,365 | 3,315 | 3,315 | -0.66% | 914,500 | 7342億551万 | -4.14% |
| 03/26 | 3,412 | 3,438 | 3,315 | 3,337 | -2.63% | 936,000 | 7390億7807万 | -3.94% |
| 03/25 | 3,455 | 3,486 | 3,427 | 3,427 | -0.17% | 585,800 | 7590億1125万 | -1.75% |
| 03/24 | 3,433 | 3,455 | 3,415 | 3,433 | +0.53% | 589,000 | 7603億4013万 | -1.86% |
| 03/23 | 3,350 | 3,441 | 3,349 | 3,415 | +1.19% | 891,300 | 7563億5349万 | -2.65% |
| 03/19 | 3,431 | 3,455 | 3,370 | 3,375 | -3.52% | 1,455,300 | 7474億9430万 | -4.09% |
| 03/18 | 3,487 | 3,536 | 3,468 | 3,498 | -0.4% | 940,000 | 7747億3631万 | -0.91% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 1,845,310株（0.83%）再IN |
| 03/17 | 3,464 | 3,517 | 3,453 | 3,512 | +0.89% | 732,000 | 7778億3703万 | -0.62% |
| 03/16 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/16 | 3,551 | 3,563 | 3,470 | 3,481 | -1.11% | 952,700 | 7709億7116万 | -1.58% |
| 03/13 | 3,342 | 3,546 | 3,341 | 3,520 | +5.52% | 1,949,400 | 7796億887万 | -0.59% |
| 03/12 | 3,350 | 3,361 | 3,300 | 3,336 | -0.98% | 752,600 | 7388億5659万 | -5.74% |
| 03/11 | 3,489 | 3,490 | 3,369 | 3,369 | +0.6% | 915,800 | 7461億6542万 | -4.96% |
| 03/10 | 3,352 | 3,418 | 3,341 | 3,349 | -1.33% | 823,100 | 7417億3583万 | -5.66% |
| 03/09 | 3,319 | 3,394 | 3,311 | 3,394 | -3.03% | 1,295,100 | 7517億242万 | -4.5% |
| 03/06 | 3,387 | 3,505 | 3,370 | 3,500 | +2.52% | 821,600 | 7751億7927万 | -1.52% |
| 03/04 | （空売り報告）BNP Paribas Financial Markets SNC 409,000株（0.18%）-0.39%義務消失 |
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。
