| 2026 |
| 07/10 | 980 | 983 | 973 | 979 | +0.51% | 55,300 | 509億1421万 | +5.84% |
| 07/09 | 974 | 978 | 969 | 974 | 0% | 69,900 | 506億5418万 | +5.75% |
| 07/08 | 973 | 982 | 971 | 974 | +0.1% | 90,500 | 506億5418万 | +6.22% |
| 07/07 | 960 | 973 | 959 | 973 | +1.88% | 71,000 | 506億217万 | +6.69% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 260,111株（0.5%）再IN |
| 07/06 | 956 | 957 | 947 | 955 | +0.74% | 54,500 | 496億6606万 | +5.18% |
| 07/03 | 941 | 954 | 941 | 948 | +1.07% | 50,800 | 493億201万 | +4.87% |
| 07/02 | 928 | 943 | 926 | 938 | +1.96% | 61,400 | 487億8195万 | +3.99% |
| 07/01 | 922 | 927 | 916 | 920 | -0.76% | 71,800 | 478億4584万 | +2.34% |
| 07/01 | （空売り報告）Nomura International plc 257,439株（0.49%）-0.1%義務消失 |
| 06/30 | 938 | 939 | 927 | 927 | -1.59% | 71,100 | 482億988万 | +3.23% |
| 06/29 | 933 | 944 | 933 | 942 | +1.4% | 83,400 | 489億8998万 | +5.13% |
| 06/26 | （IR情報）15:00 執行役員の選任及び担務に関するお知らせ |
| 06/26 | 920 | 929 | 917 | 929 | +1.2% | 69,900 | 483億1389万 | +4.03% |
| 06/25 | 910 | 919 | 910 | 918 | +0.55% | 57,800 | 477億4182万 | +3.15% |
| 06/24 | 902 | 916 | 902 | 913 | +1.22% | 65,900 | 474億8179万 | +2.7% |
| 06/23 | 904 | 909 | 902 | 902 | -0.33% | 54,300 | 469億972万 | +1.58% |
| 06/22 | 915 | 917 | 902 | 905 | -1.52% | 91,200 | 470億6574万 | +1.91% |
| 06/19 | 916 | 919 | 910 | 919 | +0.66% | 93,400 | 477億9383万 | +3.49% |
| 06/18 | 909 | 918 | 906 | 913 | +0.44% | 70,400 | 474億8179万 | +2.82% |
| 06/17 | 901 | 916 | 901 | 909 | +0.89% | 74,900 | 472億7377万 | +2.48% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 253,611株（0.48%）-0.03%義務消失 |
| 06/16 | 910 | 910 | 899 | 901 | -1.42% | 85,600 | 468億5772万 | +1.58% |
| 06/15 | 909 | 918 | 909 | 914 | +0.99% | 71,700 | 475億3380万 | +2.93% |
| 06/12 | 901 | 909 | 898 | 905 | +0.78% | 86,000 | 470億6574万 | +1.91% |
| 06/12 | （空売り報告）Nomura International plc 311,287株（0.59%）-0.03% |
| 06/11 | 902 | 902 | 891 | 898 | 0% | 70,900 | 467億170万 | +1.01% |
| 06/10 | （IR情報）15:00 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 |
| 06/10 | 895 | 901 | 888 | 898 | +0.22% | 98,000 | 467億170万 | +0.56% |
| 06/09 | 895 | 902 | 889 | 896 | +1.7% | 91,400 | 465億9768万 | +0.11% |
| 06/08 | 880 | 885 | 874 | 881 | 0% | 105,600 | 458億1759万 | -1.89% |
| 06/05 | 860 | 883 | 860 | 881 | +2.44% | 145,800 | 458億1759万 | -2.33% |
| 06/04 | 861 | 866 | 852 | 860 | -0.46% | 90,600 | 447億2546万 | -5.08% |
| 06/03 | 851 | 865 | 848 | 864 | +1.29% | 114,200 | 449億3348万 | -5.05% |
| 06/02 | 866 | 866 | 850 | 853 | -1.95% | 168,300 | 443億6141万 | -6.78% |
| 06/02 | （空売り報告）Nomura International plc 327,319株（0.62%）+0.03% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 269,611株（0.51%）新規 |
| 06/01 | （IR情報）15:00 羽田空港における共用通信システムIP内線サービス提供開始について |
| 06/01 | （IR情報）15:00 羽田空港における「Starlink Business」サービス提供開始について ～非常時に備えた通信インフラの強化に向けた先進的な取り組み～ |
| 06/01 | 890 | 890 | 867 | 870 | -2.47% | 136,800 | 452億4552万 | -5.43% |
| 06/01 | （空売り報告）Nomura International plc 311,574株（0.59%）新規 |
| 05/29 | （IR情報）15:00 2026年3月期決算説明会 ログミーFinance書き起こし記事及びアーカイブ動画公開のお知らせ |
| 05/29 | 890 | 901 | 882 | 892 | +1.71% | 119,300 | 463億8966万 | -3.57% |
| 05/28 | 875 | 880 | 868 | 877 | +0.11% | 89,000 | 456億956万 | -5.6% |
| 05/27 | 870 | 876 | 863 | 876 | +0.11% | 64,600 | 455億5756万 | -6.21% |
| 05/26 | 868 | 879 | 860 | 875 | +1.16% | 97,500 | 455億555万 | -6.82% |
| 05/25 | 876 | 881 | 860 | 865 | -1.14% | 156,900 | 449億8549万 | -8.37% |
| 05/22 | 894 | 894 | 868 | 875 | -1.02% | 134,400 | 455億555万 | -7.89% |
| 05/21 | 888 | 895 | 884 | 884 | -0.11% | 119,000 | 459億7361万 | -7.53% |
| 05/20 | 897 | 899 | 870 | 885 | -1.34% | 223,200 | 460億2561万 | -7.91% |
| 05/19 | 908 | 911 | 897 | 897 | -0.99% | 151,700 | 466億4969万 | -7.24% |
| 05/18 | 911 | 911 | 898 | 906 | -0.77% | 106,600 | 471億1775万 | -6.79% |
| 05/15 | （IR情報）15:00 支配株主等に関する事項について |
| 05/15 | （IR情報）15:00 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 |
| 05/15 | （IR情報）15:00 代表取締役及びその他役員の異動に関するお知らせ |
| 05/15 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/15 | 898 | 913 | 898 | 913 | +1.44% | 130,500 | 474億8179万 | -6.55% |
| 05/14 | 913 | 913 | 892 | 900 | -1.75% | 189,900 | 468億571万 | -8.16% |
| 05/13 | 920 | 924 | 911 | 916 | +0.22% | 104,200 | 476億3781万 | -6.91% |
| 05/12 | 909 | 928 | 909 | 914 | -0.22% | 134,100 | 475億3380万 | -7.4% |
| 05/11 | 941 | 951 | 909 | 916 | -2.66% | 304,000 | 476億3781万 | -7.47% |
| 05/08 | （IR情報）15:00 期末配当予想の修正に関するお知らせ |
| 05/08 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 984 | 1,014 | 922 | 941 | -4.37% | 448,300 | 489億3797万 | -5.14% |
| 05/07 | 984 | 988 | 978 | 984 | +1.97% | 100,400 | 511億7424万 | -0.91% |
| 05/01 | 970 | 973 | 961 | 965 | -0.52% | 66,500 | 501億8612万 | -2.92% |
| 04/30 | 971 | 979 | 965 | 970 | -0.82% | 103,600 | 504億4615万 | -2.51% |
| 04/28 | 966 | 978 | 965 | 978 | +0.62% | 76,300 | 508億6221万 | -1.81% |
| 04/27 | 971 | 975 | 964 | 972 | +0.1% | 80,400 | 505億5017万 | -2.41% |
| 04/24 | 986 | 986 | 971 | 971 | -1.12% | 50,800 | 504億9816万 | -2.41% |
| 04/23 | 985 | 987 | 977 | 982 | -0.41% | 62,800 | 510億7023万 | -1.31% |
| 04/22 | 989 | 993 | 986 | 986 | -0.3% | 55,800 | 512億7826万 | -1% |
| 04/21 | 995 | 1,001 | 989 | 989 | -0.3% | 42,400 | 514億3428万 | -0.6% |
| 04/20 | 1,000 | 1,001 | 990 | 992 | 0% | 47,200 | 515億9029万 | -0.3% |
| 04/17 | 1,000 | 1,002 | 990 | 992 | -0.8% | 55,700 | 515億9029万 | -0.2% |
| 04/16 | 1,026 | 1,026 | 1,000 | 1,000 | -1.77% | 68,800 | 520億635万 | +0.7% |
| 04/15 | 1,015 | 1,028 | 1,010 | 1,018 | +0.3% | 56,500 | 529億4246万 | +2.52% |
| 04/14 | 1,015 | 1,025 | 1,008 | 1,015 | +0.89% | 43,900 | 527億8644万 | +2.22% |
| 04/13 | 1,017 | 1,022 | 1,003 | 1,006 | -1.18% | 56,500 | 523億1838万 | +1.51% |
| 04/10 | 1,023 | 1,033 | 1,013 | 1,018 | -0.39% | 108,500 | 529億4246万 | +2.72% |
| 04/09 | 1,036 | 1,038 | 1,017 | 1,022 | -1.35% | 76,600 | 531億5048万 | +3.13% |
| 04/08 | 1,034 | 1,041 | 1,029 | 1,036 | +1.57% | 147,700 | 538億7857万 | +4.75% |
| 04/07 | 1,008 | 1,026 | 1,005 | 1,020 | +1.19% | 108,600 | 530億4647万 | +3.24% |
| 04/06 | 997 | 1,008 | 988 | 1,008 | +2.13% | 135,200 | 524億2240万 | +2.02% |
| 04/03 | 995 | 1,000 | 986 | 987 | -0.6% | 50,200 | 513億3026万 | -0.3% |
| 04/02 | 1,000 | 1,014 | 986 | 993 | -0.5% | 81,100 | 516億4230万 | +0.1% |
| 04/01 | 975 | 998 | 975 | 998 | +3.96% | 87,100 | 519億233万 | +0.4% |
| 03/31 | 960 | 971 | 958 | 960 | -0.1% | 96,600 | 499億2609万 | -3.52% |
| 03/30 | 968 | 970 | 950 | 961 | -4.09% | 168,000 | 499億7810万 | -3.71% |
| 03/27 | 995 | 1,002 | 989 | 1,002 | +0.7% | 115,800 | 521億1036万 | +0.1% |
| 03/26 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 03/26 | （IR情報）15:00 組織改正及び執行役員の担務変更に関するお知らせ |
| 03/26 | 997 | 998 | 982 | 995 | -0.4% | 112,000 | 517億4631万 | -0.8% |
| 03/25 | 995 | 1,000 | 987 | 999 | +3.1% | 77,000 | 519億5434万 | -0.6% |
| 03/24 | 964 | 972 | 962 | 969 | +2.11% | 61,800 | 503億9415万 | -3.68% |
| 03/23 | 961 | 961 | 946 | 949 | -3.06% | 167,800 | 493億5402万 | -5.85% |
| 03/19 | 986 | 991 | 977 | 979 | -2.1% | 105,500 | 509億1421万 | -3.26% |
| 03/18 | 990 | 1,000 | 990 | 1,000 | +2.56% | 67,400 | 520億635万 | -1.48% |
| 03/17 | 985 | 988 | 973 | 975 | +0.41% | 65,400 | 507億619万 | -4.04% |
| 03/16 | 966 | 976 | 965 | 971 | 0% | 75,100 | 504億9816万 | -4.52% |
| 03/13 | 967 | 977 | 963 | 971 | -0.82% | 128,900 | 504億9816万 | -4.71% |
| 03/12 | 993 | 993 | 978 | 979 | -2.39% | 100,600 | 509億1421万 | -4.02% |
| 03/11 | 1,010 | 1,013 | 999 | 1,003 | +0.3% | 59,000 | 521億6236万 | -1.67% |
| 03/10 | （IR情報）15:00 羽田空港での衛星通信サービス「Starlink Business」設置について ～非常時に備えた通信インフラの強化に向けて試験運用を開始～ |
| 03/10 | 999 | 1,014 | 990 | 1,000 | +1.83% | 137,700 | 520億635万 | -1.96% |
| 03/09 | 978 | 985 | 959 | 982 | -2.19% | 174,500 | 510億7023万 | -3.63% |
| 03/06 | 1,000 | 1,014 | 988 | 1,004 | -0.99% | 99,700 | 522億1437万 | -1.47% |
| 03/05 | 1,009 | 1,019 | 1,001 | 1,014 | +3.58% | 113,900 | 527億3443万 | -0.49% |
| 03/04 | 995 | 996 | 960 | 979 | -2.88% | 225,100 | 509億1421万 | -3.83% |
| 03/03 | 1,016 | 1,021 | 1,003 | 1,008 | -1.18% | 133,300 | 524億2240万 | -1.18% |
| 03/02 | （IR情報）15:00 ログミーFinance主催「個人投資家向けIRセミナー」書き起こし記事公開のお知らせ |
| 03/02 | 1,035 | 1,035 | 1,014 | 1,020 | -2.86% | 113,400 | 540億3893万 | -0.1% |
| 02/27 | 1,035 | 1,050 | 1,034 | 1,050 | +1.35% | 81,100 | 556億2831万 | +2.74% |
| 02/26 | 1,036 | 1,043 | 1,034 | 1,036 | +0.1% | 75,600 | 548億8660万 | +1.47% |
| 02/25 | 1,029 | 1,037 | 1,022 | 1,035 | +0.88% | 88,600 | 548億3362万 | +1.37% |
| 02/24 | 1,035 | 1,039 | 1,024 | 1,026 | -0.58% | 89,100 | 543億5681万 | +0.49% |
| 02/20 | 1,035 | 1,037 | 1,025 | 1,032 | -0.96% | 67,400 | 546億7468万 | +0.78% |
| 02/19 | 1,050 | 1,050 | 1,029 | 1,042 | -0.57% | 69,800 | 552億448万 | +1.66% |
| 02/18 | 1,051 | 1,054 | 1,043 | 1,048 | +0.19% | 42,100 | 555億2235万 | +2.14% |
| 02/17 | 1,045 | 1,050 | 1,035 | 1,046 | +0.77% | 74,300 | 554億1640万 | +1.85% |
| 02/16 | 1,036 | 1,044 | 1,022 | 1,038 | +1.57% | 84,900 | 549億9256万 | +1.07% |
| 02/13 | 1,041 | 1,047 | 1,020 | 1,022 | -2.39% | 81,500 | 541億4489万 | -0.58% |
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。
