| 2026 |
| 09/28 | 1,625 | 1,629 | 1,604 | 1,613 | -0.55% | 568,900 | - | -2.42% |
| 09/25 | 1,598 | 1,632 | 1,590 | 1,622 | +1.44% | 662,100 | - | -1.99% |
| 09/24 | 1,621 | 1,621 | 1,594 | 1,599 | -1.66% | 436,800 | - | -3.44% |
| 09/18 | 1,645 | 1,652 | 1,626 | 1,626 | -1.16% | 546,400 | - | -1.81% |
| 09/17 | 1,643 | 1,650 | 1,635 | 1,645 | +0.3% | 374,000 | - | -0.72% |
| 09/16 | 1,648 | 1,664 | 1,639 | 1,640 | -0.3% | 351,600 | - | -1.03% |
| 09/15 | 1,655 | 1,659 | 1,632 | 1,645 | -0.18% | 374,200 | - | -0.66% |
| 09/14 | 1,631 | 1,665 | 1,629 | 1,648 | +0.73% | 399,800 | - | -0.42% |
| 09/11 | 1,621 | 1,651 | 1,606 | 1,636 | +0.31% | 841,600 | - | -1.09% |
| 09/10 | 1,590 | 1,638 | 1,581 | 1,631 | +2.45% | 774,500 | - | -1.33% |
| 09/09 | 1,590 | 1,608 | 1,580 | 1,592 | -0.5% | 602,300 | - | -3.46% |
| 09/08 | 1,602 | 1,617 | 1,592 | 1,600 | -1.05% | 471,400 | - | -2.85% |
| 09/07 | 1,623 | 1,630 | 1,605 | 1,617 | -0.61% | 478,100 | - | -1.64% |
| 09/04 | 1,641 | 1,650 | 1,616 | 1,627 | -0.25% | 743,400 | - | -0.97% |
| 09/03 | 1,650 | 1,664 | 1,623 | 1,631 | -0.61% | 732,200 | - | -0.55% |
| 09/02 | 1,664 | 1,666 | 1,636 | 1,641 | -2.03% | 465,600 | - | +0.18% |
| 09/01 | 1,670 | 1,697 | 1,665 | 1,675 | +0.18% | 1,120,800 | - | +2.45% |
| 08/31 | 1,693 | 1,697 | 1,649 | 1,672 | -0.65% | 728,900 | - | +2.45% |
| 08/28 | 1,698 | 1,700 | 1,671 | 1,683 | -2.09% | 946,300 | - | +3.44% |
| 08/27 | 1,726 | 1,747 | 1,719 | 1,719 | -0.23% | 944,700 | - | +5.91% |
| 08/26 | 1,723 | 1,740 | 1,718 | 1,723 | -0.06% | 369,400 | - | +6.56% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 1,071,358株（0.49%）-0.01%義務消失 |
| 08/25 | 1,738 | 1,749 | 1,717 | 1,724 | +0.76% | 450,000 | - | +7.01% |
| 08/24 | 1,725 | 1,729 | 1,671 | 1,711 | -0.23% | 722,600 | - | +6.74% |
| 08/21 | 1,701 | 1,749 | 1,700 | 1,715 | +1.18% | 843,700 | - | +7.46% |
| 08/20 | 1,657 | 1,699 | 1,654 | 1,695 | +2.42% | 879,600 | - | +6.67% |
| 08/19 | 1,650 | 1,665 | 1,640 | 1,655 | +0.79% | 818,900 | - | +4.48% |
| 08/18 | 1,622 | 1,648 | 1,612 | 1,642 | +1.67% | 534,300 | - | +3.99% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 1,090,558株（0.5%）再IN |
| 08/17 | 1,630 | 1,638 | 1,614 | 1,615 | -1.22% | 414,300 | - | +2.6% |
| 08/14 | 1,645 | 1,647 | 1,625 | 1,635 | -0.61% | 356,400 | - | +4.07% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 1,072,958株（0.49%）-0.01%義務消失 |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,076,950株（0.49%）-0.05%義務消失 |
| 08/13 | （IR情報）18:00 主要株主の異動に関するお知らせ |
| 08/13 | 1,645 | 1,654 | 1,621 | 1,645 | +0.98% | 416,100 | - | +4.98% |
| 08/12 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（10.8%） |
| 08/12 | 1,632 | 1,645 | 1,618 | 1,629 | +0.37% | 371,100 | - | +4.29% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 1,082,258株（0.5%）再IN |
| 08/10 | 1,603 | 1,624 | 1,587 | 1,623 | +0.31% | 609,000 | - | +4.17% |
| 08/07 | 1,590 | 1,622 | 1,584 | 1,618 | +1.44% | 553,200 | - | +4.19% |
| 08/06 | 1,546 | 1,599 | 1,542 | 1,595 | +3.1% | 891,700 | - | +3.04% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,175,350株（0.54%）再IN |
| 08/05 | 1,542 | 1,549 | 1,528 | 1,547 | +1.24% | 338,800 | - | +0.26% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 1,043,958株（0.48%）-0.17%義務消失 |
| 08/04 | 1,550 | 1,553 | 1,524 | 1,528 | -1.04% | 489,200 | - | -0.78% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 1,414,824株（0.65%）再IN |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 843,950株（0.39%）-0.11%義務消失 |
| 08/03 | 1,571 | 1,577 | 1,520 | 1,544 | -1.72% | 607,300 | - | +0.46% |
| 07/31 | 1,563 | 1,588 | 1,552 | 1,571 | +0.38% | 664,800 | - | +2.41% |
| 07/30 | 1,579 | 1,582 | 1,553 | 1,565 | -1.14% | 439,300 | - | +2.29% |
| 07/29 | 1,568 | 1,590 | 1,556 | 1,583 | +0.57% | 511,000 | - | +3.8% |
| 07/28 | 1,589 | 1,590 | 1,563 | 1,574 | -0.38% | 343,600 | - | +3.55% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,086,866株（0.5%）再IN |
| 07/27 | 1,575 | 1,580 | 1,562 | 1,580 | +1.15% | 381,600 | - | +4.29% |
| 07/24 | 1,552 | 1,567 | 1,547 | 1,562 | -0.45% | 377,800 | - | +3.38% |
| 07/23 | 1,566 | 1,577 | 1,559 | 1,569 | -0.76% | 269,800 | - | +4.05% |
| 07/22 | 1,560 | 1,589 | 1,557 | 1,581 | +0.7% | 471,100 | - | +5.12% |
| 07/21 | 1,542 | 1,585 | 1,536 | 1,570 | +2.82% | 529,300 | - | +4.6% |
| 07/17 | 1,530 | 1,539 | 1,516 | 1,527 | -0.65% | 486,400 | - | +1.87% |
| 07/16 | 1,549 | 1,566 | 1,534 | 1,537 | -0.39% | 376,400 | - | +2.6% |
| 07/15 | 1,573 | 1,581 | 1,535 | 1,543 | -0.77% | 512,300 | - | +3.07% |
| 07/14 | 1,529 | 1,560 | 1,521 | 1,555 | +0.65% | 390,300 | - | +3.94% |
| 07/13 | 1,558 | 1,567 | 1,535 | 1,545 | +1.78% | 561,300 | - | +3.55% |
| 07/10 | 1,527 | 1,560 | 1,508 | 1,518 | -0.98% | 1,263,000 | - | +1.95% |
| 07/09 | （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) |
| 07/09 | 1,517 | 1,539 | 1,505 | 1,533 | -0.07% | 921,200 | - | +3.09% |
| 07/08 | 1,522 | 1,540 | 1,516 | 1,534 | +0.66% | 685,900 | - | +3.44% |
| 07/07 | 1,533 | 1,537 | 1,522 | 1,524 | +0.13% | 395,500 | - | +2.97% |
| 07/06 | 1,506 | 1,525 | 1,502 | 1,522 | +1% | 315,600 | - | +3.05% |
| 07/03 | 1,498 | 1,515 | 1,481 | 1,507 | +1.69% | 497,000 | - | +2.24% |
| 07/02 | 1,495 | 1,505 | 1,475 | 1,482 | +0.75% | 560,900 | - | +0.54% |
| 07/01 | 1,467 | 1,473 | 1,462 | 1,471 | +0.34% | 719,200 | - | -0.34% |
| 06/30 | 1,470 | 1,478 | 1,464 | 1,466 | -0.27% | 366,300 | - | -0.88% |
| 06/29 | 1,475 | 1,481 | 1,462 | 1,470 | +0.34% | 351,200 | - | -0.81% |
| 06/26 | 1,466 | 1,472 | 1,458 | 1,465 | -0.07% | 396,400 | - | -1.35% |
| 06/25 | 1,461 | 1,466 | 1,444 | 1,466 | +1.45% | 369,000 | - | -1.54% |
| 06/24 | 1,447 | 1,461 | 1,443 | 1,445 | +0.14% | 436,800 | - | -3.28% |
| 06/23 | 1,460 | 1,468 | 1,443 | 1,443 | -1.43% | 416,100 | - | -3.74% |
| 06/22 | 1,453 | 1,469 | 1,447 | 1,464 | -0.88% | 578,900 | - | -2.72% |
| 06/19 | 1,471 | 1,495 | 1,467 | 1,477 | +0.2% | 947,400 | - | -2.19% |
| 06/18 | 1,499 | 1,507 | 1,474 | 1,474 | -1.21% | 524,100 | - | -2.58% |
| 06/17 | 1,514 | 1,519 | 1,492 | 1,492 | -0.53% | 338,900 | - | -1.58% |
| 06/16 | 1,498 | 1,511 | 1,485 | 1,500 | -1.06% | 326,000 | - | -1.25% |
| 06/15 | 1,520 | 1,532 | 1,508 | 1,516 | +0.4% | 367,500 | - | -0.33% |
| 06/12 | 1,506 | 1,519 | 1,493 | 1,510 | +0.27% | 595,600 | - | -0.79% |
| 06/12 | （空売り報告）Citigroup Global Markets Limited 571,400株（0.26%）-0.37%義務消失 |
| 06/11 | 1,507 | 1,510 | 1,488 | 1,506 | 0% | 448,600 | - | -1.05% |
| 06/10 | 1,487 | 1,515 | 1,486 | 1,506 | +2.24% | 787,900 | - | -1.18% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,062,266株（0.49%）-0.01%義務消失 |
| 06/09 | 1,468 | 1,485 | 1,459 | 1,473 | +0.96% | 516,200 | - | -3.47% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,093,466株（0.5%）再IN |
| 06/08 | 1,458 | 1,478 | 1,442 | 1,459 | -0.21% | 552,000 | - | -4.58% |
| 06/05 | 1,452 | 1,475 | 1,441 | 1,462 | +1.95% | 589,600 | - | -4.63% |
| 06/04 | 1,452 | 1,468 | 1,428 | 1,434 | -1.71% | 577,500 | - | -6.64% |
| 06/03 | 1,463 | 1,468 | 1,447 | 1,459 | -0.07% | 523,100 | - | -5.26% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 985,566株（0.45%）-0.08%義務消失 |
| 06/02 | 1,438 | 1,460 | 1,414 | 1,460 | +0.62% | 539,600 | - | -5.44% |
| 06/01 | （IR情報）18:00 第19回新株予約権(株式報酬型ストックオプション)の発行価額確定について |
| 06/01 | 1,503 | 1,503 | 1,442 | 1,451 | -3.91% | 732,700 | - | -6.21% |
| 05/29 | （IR情報）11:00 定款の一部変更に関するお知らせ |
| 05/29 | （IR情報）11:00 支配株主等に関する事項について |
| 05/29 | 1,520 | 1,540 | 1,496 | 1,510 | -0.53% | 785,000 | - | -2.64% |
| 05/28 | 1,536 | 1,545 | 1,506 | 1,518 | -1.49% | 689,200 | - | -2.25% |
| 05/27 | 1,531 | 1,552 | 1,527 | 1,541 | -0.58% | 517,300 | - | -0.9% |
| 05/26 | 1,551 | 1,560 | 1,542 | 1,550 | -0.06% | 418,500 | - | -0.51% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,162,766株（0.53%）再IN |
| 05/25 | （IR情報）16:00 クレジットカード業界で５年連続最高評価！ HDI 格付けベンチマーク２０２６年で三つ星を２部門で獲得 |
| 05/25 | 1,550 | 1,563 | 1,541 | 1,551 | -0.58% | 568,400 | - | -0.58% |
| 05/22 | （IR情報）15:30 第20回株式報酬型ストックオプションとしての新株予約権発行枠決定について |
| 05/22 | 1,593 | 1,595 | 1,550 | 1,560 | -2.07% | 474,000 | - | -0.13% |
| 05/21 | 1,593 | 1,619 | 1,584 | 1,593 | +1.27% | 609,400 | - | +1.92% |
| 05/20 | 1,590 | 1,590 | 1,562 | 1,573 | -0.69% | 731,900 | - | +0.83% |
| 05/19 | 1,584 | 1,595 | 1,563 | 1,584 | 0% | 865,400 | - | +1.6% |
| 05/18 | 1,570 | 1,596 | 1,560 | 1,584 | +1.54% | 714,400 | - | +1.41% |
| 05/15 | 1,568 | 1,569 | 1,546 | 1,560 | 0% | 744,700 | - | -0.19% |
| 05/14 | 1,560 | 1,567 | 1,548 | 1,560 | 0% | 571,700 | - | -0.32% |
| 05/13 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（9.78%） |
| 05/13 | 1,560 | 1,568 | 1,555 | 1,560 | +0.58% | 503,200 | - | -0.45% |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 1,366,000株（0.63%）-0.12% |
| 05/12 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（9.73%） |
| 05/12 | 1,549 | 1,565 | 1,546 | 1,551 | +1.17% | 435,100 | - | -1.15% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 1,073,431株（0.49%）-0.03%義務消失 |
| 05/11 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（8.08%） |
| 05/11 | 1,515 | 1,536 | 1,515 | 1,533 | +1.86% | 600,700 | - | -2.42% |
| 05/08 | 1,531 | 1,540 | 1,500 | 1,505 | -3.03% | 1,122,500 | - | -4.26% |
| 05/07 | 1,560 | 1,575 | 1,552 | 1,552 | -0.51% | 837,400 | - | -1.4% |
| 05/01 | 1,560 | 1,562 | 1,533 | 1,560 | +0.06% | 539,300 | - | -0.95% |
| 04/30 | 1,548 | 1,562 | 1,531 | 1,559 | +0.06% | 749,300 | - | -1.08% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 1,126,733株（0.52%）再IN |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 1,621,500株（0.75%）再IN |
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。
