| 2026 |
| 04/22 | 1,901 | 1,915 | 1,883 | 1,899 | -0.84% | 289,000 | 3336億3997万 | +2.43% |
| 04/21 | 1,910 | 1,920 | 1,900 | 1,915 | +0.42% | 318,100 | 3364億5105万 | +3.51% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,597,925株（0.9%）+0.04% |
| 04/20 | 1,897 | 1,908 | 1,891 | 1,907 | +1.11% | 257,000 | 3350億4551万 | +3.42% |
| 04/17 | 1,909 | 1,923 | 1,885 | 1,886 | -0.79% | 166,000 | 3313億5597万 | +2.5% |
| 04/17 | （空売り報告）Nomura International plc 0株（0%）-0.82%義務消失 |
| 04/16 | 1,889 | 1,924 | 1,889 | 1,901 | +0.74% | 430,100 | 3339億9136万 | +3.48% |
| 04/15 | 1,900 | 1,927 | 1,887 | 1,887 | +0.48% | 281,300 | 3315億3166万 | +2.72% |
| 04/15 | （空売り報告）Nomura International plc 1,457,425株（0.82%）再IN |
| 04/14 | 1,871 | 1,885 | 1,871 | 1,878 | +0.59% | 201,500 | 3299億5043万 | +2.29% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 1,524,425株（0.86%）新規 |
| 04/13 | 1,867 | 1,898 | 1,863 | 1,867 | -0.48% | 172,400 | 3280億1781万 | +1.8% |
| 04/10 | 1,918 | 1,939 | 1,868 | 1,876 | -2.14% | 239,900 | 3295億9904万 | +2.29% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 1,243,000株（0.7%）+0.03% |
| 04/09 | 1,921 | 1,934 | 1,904 | 1,917 | +0.68% | 296,800 | 3368億244万 | +4.53% |
| 04/08 | 1,901 | 1,922 | 1,895 | 1,904 | +1.66% | 325,800 | 3345億1843万 | +3.99% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.01%）野村アセットマネジメント（2.88%）野村證券（1.77%） |
| 04/07 | 1,856 | 1,876 | 1,856 | 1,873 | +0.97% | 182,500 | 3290億7197万 | +2.41% |
| 04/06 | 1,878 | 1,889 | 1,853 | 1,855 | -0.64% | 213,000 | 3259億950万 | +1.26% |
| 04/03 | 1,886 | 1,891 | 1,854 | 1,867 | -0.43% | 218,600 | 3280億1781万 | +1.63% |
| 04/02 | 1,877 | 1,913 | 1,870 | 1,875 | +0.27% | 415,800 | 3294億2335万 | +1.96% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 1,184,500株（0.67%）-0.04% |
| 04/01 | 1,869 | 1,870 | 1,838 | 1,870 | +4.12% | 388,300 | 3285億4489万 | +1.58% |
| 03/31 | 1,788 | 1,813 | 1,780 | 1,796 | +0.73% | 402,600 | 3155億4365万 | -2.55% |
| 03/30 | 1,746 | 1,788 | 1,700 | 1,783 | -1.38% | 547,300 | 3132億5965万 | -3.52% |
| 03/27 | 1,812 | 1,824 | 1,751 | 1,808 | +0.06% | 639,000 | 3176億5196万 | -2.53% |
| 03/26 | 1,806 | 1,816 | 1,794 | 1,807 | -0.11% | 206,600 | 3174億7626万 | -2.95% |
| 03/25 | 1,822 | 1,822 | 1,803 | 1,809 | +1.06% | 311,700 | 3178億2765万 | -3.11% |
| 03/24 | 1,779 | 1,790 | 1,764 | 1,790 | +2.93% | 339,900 | 3144億8949万 | -4.33% |
| 03/23 | 1,755 | 1,755 | 1,695 | 1,739 | -3.01% | 567,100 | 3055億2918万 | -7.4% |
| 03/19 | 1,810 | 1,835 | 1,793 | 1,793 | -2.4% | 583,900 | 3150億1657万 | -5.03% |
| 03/18 | 1,803 | 1,837 | 1,803 | 1,837 | +2% | 325,200 | 3227億4704万 | -3.11% |
| 03/17 | 1,781 | 1,810 | 1,781 | 1,801 | +0.9% | 277,200 | 3164億2211万 | -5.31% |
| 03/16 | 1,794 | 1,804 | 1,778 | 1,785 | -0.5% | 215,000 | 3136億1103万 | -6.45% |
| 03/13 | （IR情報）16:30 定款の一部変更(取締役の任期変更)に関するお知らせ |
| 03/13 | 1,800 | 1,821 | 1,794 | 1,794 | -1.7% | 426,100 | 3151億9226万 | -6.32% |
| 03/12 | 1,851 | 1,874 | 1,813 | 1,825 | -2.98% | 644,200 | 3206億3873万 | -4.95% |
| 03/11 | 1,872 | 1,894 | 1,870 | 1,881 | +0.8% | 436,600 | 3304億7751万 | -2.29% |
| 03/10 | 1,870 | 1,880 | 1,850 | 1,866 | +1.58% | 432,600 | 3278億4212万 | -3.17% |
| 03/09 | 1,787 | 1,844 | 1,786 | 1,837 | -1.61% | 698,400 | 3227億4704万 | -4.77% |
| 03/06 | （IR情報）16:00 株式会社丸運(証券コード:9067)に対する公開買付けの結果及び子会社の異動に関するお知らせ |
| 03/06 | 1,853 | 1,867 | 1,823 | 1,867 | -0.53% | 474,700 | 3280億1781万 | -3.41% |
| 03/05 | 1,878 | 1,895 | 1,864 | 1,877 | +2.29% | 522,900 | 3297億7474万 | -3.1% |
| 03/04 | 1,855 | 1,867 | 1,810 | 1,835 | -1.71% | 639,600 | 3223億9565万 | -5.51% |
| 03/03 | 1,923 | 1,929 | 1,857 | 1,867 | -3.61% | 520,300 | 3280億1781万 | -4.21% |
| 03/02 | 1,909 | 1,960 | 1,907 | 1,937 | -1.63% | 420,700 | 3403億1628万 | -1.07% |
| 02/27 | （IR情報）11:45 主要株主の異動に関するお知らせ |
| 02/27 | 1,939 | 1,998 | 1,933 | 1,969 | +2.18% | 1,042,400 | 3459億3844万 | +0.31% |
| 02/26 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（10.31%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（0.57%） |
| 02/26 | 1,915 | 1,946 | 1,910 | 1,927 | +0.68% | 559,700 | 3385億5936万 | -1.98% |
| 02/25 | 1,925 | 1,925 | 1,905 | 1,914 | -0.36% | 329,100 | 3362億7536万 | -2.94% |
| 02/24 | 1,928 | 1,935 | 1,905 | 1,921 | -0.31% | 323,600 | 3375億520万 | -2.98% |
| 02/20 | 1,942 | 1,944 | 1,927 | 1,927 | -1.73% | 304,000 | 3385億5936万 | -3.12% |
| 02/19 | 1,975 | 1,975 | 1,937 | 1,961 | -0.71% | 308,900 | 3445億3290万 | -1.75% |
| 02/18 | （IR情報）18:00 (変更)株式会社丸運(証券コード:9067)に対する公開買付けの買付条件等の変更(公開買付期間延長)に関するお知らせ |
| 02/18 | 1,956 | 1,990 | 1,944 | 1,975 | +2.12% | 326,000 | 3469億9260万 | -1.25% |
| 02/17 | 1,915 | 1,942 | 1,911 | 1,934 | +0.47% | 622,000 | 3397億8921万 | -3.49% |
| 02/16 | 1,943 | 1,969 | 1,915 | 1,925 | -0.98% | 654,200 | 3382億797万 | -4.09% |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,974 | 1,995 | 1,918 | 1,944 | -2.7% | 639,600 | 3415億4613万 | -3.33% |
| 02/12 | 2,005 | 2,025 | 1,996 | 1,998 | 0% | 543,300 | 3510億3352万 | -0.84% |
| 02/10 | 1,975 | 2,010 | 1,972 | 1,998 | +1.16% | 369,800 | 3510億3352万 | -0.89% |
| 02/09 | 1,998 | 2,011 | 1,965 | 1,975 | +0.46% | 298,200 | 3469億9260万 | -1.99% |
| 02/06 | 1,951 | 1,966 | 1,930 | 1,966 | +0.31% | 260,600 | 3454億1137万 | -2.38% |
| 02/05 | 1,955 | 1,975 | 1,935 | 1,960 | +1.82% | 542,100 | 3443億5721万 | -2.73% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 876,313株（0.49%）-0.01%義務消失 |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 1,256,200株（0.71%）+0.05% |
| 02/04 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（9.47%） |
| 02/04 | 1,934 | 1,936 | 1,923 | 1,925 | -0.82% | 288,200 | 3382億797万 | -4.47% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 891,286株（0.5%）-0.01% |
| 02/03 | 1,919 | 1,943 | 1,911 | 1,941 | +0.83% | 381,600 | 3410億1905万 | -3.72% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 899,231株（0.51%）-0.01% |
| 02/02 | 1,950 | 1,959 | 1,914 | 1,925 | +0.05% | 379,900 | 3382億797万 | -4.51% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 918,931株（0.52%）-0.02% |
| 01/30 | 1,944 | 1,946 | 1,915 | 1,924 | -0.72% | 320,900 | 3380億3228万 | -4.56% |
| 01/29 | 1,940 | 1,946 | 1,921 | 1,938 | -0.97% | 331,000 | 3404億9198万 | -3.87% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 964,331株（0.54%）-0.01% |
| 01/28 | 1,970 | 1,978 | 1,950 | 1,957 | -2.1% | 308,800 | 3438億3013万 | -2.93% |
| 01/27 | 2,000 | 2,025 | 1,973 | 1,999 | -1.38% | 391,900 | 3512億922万 | -0.74% |
| 01/26 | 2,050 | 2,058 | 2,020 | 2,027 | -2.22% | 281,200 | 3561億2861万 | +0.8% |
| 01/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 974,231株（0.55%）-0.01% |
| 01/23 | （IR情報）16:00 株式会社丸運(証券コード:9067)に対する公開買付けの開始に関するお知らせ |
| 01/23 | 2,074 | 2,083 | 2,059 | 2,073 | +0.24% | 396,700 | 3642億1046万 | +3.24% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 995,831株（0.56%）-0.02% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 1,176,600株（0.66%）+0.09% |
| 01/22 | 2,051 | 2,090 | 2,049 | 2,068 | +0.83% | 309,100 | 3633億3200万 | +3.4% |
| 01/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,035,531株（0.58%）-0.03% |
| 01/21 | 2,065 | 2,073 | 2,031 | 2,051 | -1.06% | 448,500 | 3603億4522万 | +2.96% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,088,831株（0.61%）-0.02% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 1,018,968株（0.57%）-0.05% |
| 01/20 | 2,126 | 2,126 | 2,030 | 2,073 | -2.54% | 452,900 | 3642億1046万 | +4.49% |
| 01/19 | 2,145 | 2,145 | 2,116 | 2,127 | -0.47% | 430,300 | 3736億9785万 | +7.75% |
| 01/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,115,631株（0.63%）-0.02% |
| 01/16 | （IR情報）16:00 (訂正)「株式会社丸運(証券コード:9067)に対する公開買付けの開始予定に関するお知らせ」の一部訂正に関するお知らせ |
| 01/16 | 2,097 | 2,145 | 2,091 | 2,137 | +2.05% | 287,200 | 3754億5478万 | +8.81% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,145,431株（0.65%）-0.02% |
| 01/15 | 2,068 | 2,108 | 2,068 | 2,094 | +1.36% | 542,800 | 3679億 | +7.22% |
| 01/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,180,031株（0.67%）-0.03% |
| 01/14 | 2,053 | 2,071 | 2,053 | 2,066 | +0.15% | 357,700 | 3629億8061万 | +6.33% |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,231,531株（0.7%）+0.01% |
| 01/13 | 2,042 | 2,067 | 2,039 | 2,063 | +1.78% | 496,600 | 3624億5353万 | +6.5% |
| 01/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,227,731株（0.69%）-0.16% |
| 01/09 | 2,031 | 2,040 | 2,017 | 2,027 | -0.2% | 437,400 | 3561億2861万 | +4.97% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 1,102,600株（0.62%）+0.08% |
| 01/08 | 2,039 | 2,050 | 2,025 | 2,031 | -0.39% | 374,100 | 3568億3138万 | +5.45% |
| 01/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,496,831株（0.85%）+0.02% |
| 01/07 | 2,015 | 2,044 | 2,008 | 2,039 | +0.99% | 452,000 | 3582億3691万 | +6.09% |
| 01/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,470,331株（0.83%）-0.02% |
| 01/06 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（8.11%） |
| 01/06 | 1,990 | 2,026 | 1,984 | 2,019 | +2.18% | 440,900 | 3547億2307万 | +5.21% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,495,031株（0.85%）-0.11% |
| 01/05 | 1,956 | 1,988 | 1,951 | 1,976 | +1.13% | 517,900 | 3471億6829万 | +3.19% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 964,600株（0.54%）+0.2% |
| 2025 |
| 12/30 | 1,980 | 1,983 | 1,954 | 1,954 | -1.11% | 315,200 | 3433億306万 | +2.14% |
| 12/29 | 1,966 | 1,980 | 1,959 | 1,976 | +0.56% | 235,400 | 3471億6829万 | +3.46% |
| 12/26 | 1,961 | 1,971 | 1,952 | 1,965 | +0.31% | 187,000 | 3452億3567万 | +3.1% |
| 12/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,689,678株（0.96%）+0.01% |
| 12/25 | 1,938 | 1,960 | 1,923 | 1,959 | +1.93% | 234,300 | 3441億8152万 | +3.11% |
| 12/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,686,478株（0.95%）-0.01% |
| 12/24 | 1,920 | 1,930 | 1,914 | 1,922 | -0.05% | 226,500 | 3376億8090万 | +1.48% |
| 12/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,699,578株（0.96%）-0.01% |
| 12/23 | 1,924 | 1,939 | 1,914 | 1,923 | -0.36% | 361,600 | 3378億5659万 | +1.69% |
| 12/22 | 1,947 | 1,947 | 1,924 | 1,930 | -0.16% | 425,300 | 3390億8644万 | +2.28% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 534,852株（0.3%）-0.27%義務消失 |
| 12/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,705,794株（0.97%）+0.01% |
| 12/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.61%）野村アセットマネジメント（2.85%）野村證券（1.65%） |
| 12/19 | 1,939 | 1,948 | 1,927 | 1,933 | +0.57% | 543,400 | 3396億1351万 | +2.82% |
| 12/18 | 1,940 | 1,948 | 1,921 | 1,922 | -0.47% | 428,900 | 3376億8090万 | +2.13% |
| 12/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,695,119株（0.96%）+0.02% |
| 12/17 | 1,936 | 1,947 | 1,922 | 1,931 | -0.16% | 469,300 | 3392億6213万 | +2.44% |
| 12/16 | 1,893 | 1,950 | 1,891 | 1,934 | +2.6% | 644,700 | 3397億8921万 | +2.44% |
| 12/15 | 1,878 | 1,901 | 1,876 | 1,885 | +1.02% | 251,800 | 3311億8028万 | -0.32% |
| 12/12 | 1,880 | 1,916 | 1,866 | 1,866 | +1.41% | 376,900 | 3278億4212万 | -1.63% |
| 12/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,668,269株（0.94%）-0.01% |
| 12/11 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（7.1%） |
| 12/11 | （5%ルール）旭化成（4.16%） |
| 12/11 | 1,839 | 1,848 | 1,832 | 1,840 | +0.16% | 177,100 | 3232億7412万 | -3.36% |
| 12/10 | 1,862 | 1,865 | 1,837 | 1,837 | -1.34% | 232,400 | 3227億4704万 | -3.87% |
| 12/09 | 1,861 | 1,869 | 1,832 | 1,862 | 0% | 324,900 | 3271億3935万 | -2.92% |
| 12/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,672,069株（0.95%）+0.01% |
| 12/08 | 1,853 | 1,865 | 1,841 | 1,862 | 0% | 436,000 | 3271億3935万 | -3.22% |
| 12/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,658,269株（0.94%）+0.02% |
| 12/05 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 12/05 | 1,926 | 1,943 | 1,843 | 1,862 | -2.21% | 617,500 | 3271億3935万 | -3.52% |
| 12/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,633,747株（0.92%）-0.02% |
| 12/04 | （IR情報）16:45 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/04 | 1,884 | 1,916 | 1,884 | 1,904 | -0.42% | 546,300 | 3345億1843万 | -1.55% |
| 12/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,652,948株（0.94%）+0.03% |
| 12/03 | 1,906 | 1,918 | 1,880 | 1,912 | 0% | 569,600 | 3359億2397万 | -1.39% |
| 12/02 | 1,924 | 1,934 | 1,885 | 1,912 | -0.98% | 476,900 | 3359億2397万 | -1.8% |
| 12/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,610,026株（0.91%）-0.01% |
| 12/01 | 1,950 | 1,964 | 1,929 | 1,931 | -0.97% | 551,600 | 3392億6213万 | -1.18% |
| 12/01 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,008,752株（0.57%）再IN |
| 11/28 | 1,913 | 1,954 | 1,913 | 1,950 | +0.62% | 357,300 | 3426億29万 | -0.56% |
| 11/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,621,626株（0.92%）+0.01% |
| 11/27 | 1,941 | 1,959 | 1,930 | 1,938 | +1.63% | 400,400 | 3404億9198万 | -1.42% |
| 11/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,612,926株（0.91%）-0.01% |
| 11/26 | 1,915 | 1,936 | 1,885 | 1,907 | +1.27% | 618,600 | 3350億4551万 | -3.2% |
| 11/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,624,026株（0.92%）+0.01% |
| 11/25 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.1%） |
| 11/25 | 1,873 | 1,910 | 1,871 | 1,883 | +0.8% | 589,800 | 3308億2889万 | -4.71% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,604,126株（0.91%）+0.02% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,575,436株（0.89%）+0.03% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,517,152株（0.86%）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。
