| 2026 |
| 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 | 1,846 | 1,893 | 1,846 | 1,868 | +1.58% | 656,100 | 3281億9350万 | -5.75% |
| 11/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,575,436株（0.89%）+0.03% |
| 11/20 | 1,820 | 1,864 | 1,813 | 1,839 | +1.66% | 506,400 | 3230億9842万 | -7.45% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,517,152株（0.86%）再IN |
| 11/19 | 1,819 | 1,848 | 1,808 | 1,809 | -0.82% | 516,600 | 3178億2765万 | -9.28% |
| 11/18 | 1,835 | 1,853 | 1,804 | 1,824 | +0.05% | 772,900 | 3204億6304万 | -8.85% |
| 11/17 | 1,780 | 1,844 | 1,780 | 1,823 | +3.52% | 1,053,600 | 3202億8734万 | -9.26% |
| 11/14 | 1,850 | 1,854 | 1,745 | 1,761 | -11.51% | 1,589,900 | 3093億9441万 | -12.69% |
| 11/13 | （IR情報）16:30 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 |
| 11/13 | （IR情報）16:30 内部調査委員会の調査報告書受領に関するお知らせ |
| 11/13 | （IR情報）16:30 2026年3月期第2四半期(中間期)連結の業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 2,015 | 2,025 | 1,986 | 1,990 | -0.4% | 237,400 | 3496億2798万 | -1.87% |
| 11/12 | 2,017 | 2,035 | 1,998 | 1,998 | -0.15% | 277,400 | 3510億3352万 | -1.53% |
| 11/11 | 2,029 | 2,030 | 1,990 | 2,001 | -0.4% | 264,400 | 3515億6060万 | -1.43% |
| 11/10 | 2,050 | 2,051 | 1,994 | 2,009 | -1.13% | 307,800 | 3529億6614万 | -1.03% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 325,852株（0.18%）-0.57%義務消失 |
| 11/07 | 2,035 | 2,049 | 2,026 | 2,032 | -0.49% | 234,900 | 3570億707万 | +0.15% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,334,652株（0.75%）-0.01% |
| 11/06 | 2,022 | 2,053 | 2,009 | 2,042 | +0.99% | 359,000 | 3587億6399万 | +0.69% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,337,152株（0.76%）+0.03% |
| 11/05 | 2,010 | 2,024 | 1,981 | 2,022 | +1.15% | 389,400 | 3552億5014万 | -0.25% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,297,852株（0.73%）-0.01% |
| 11/04 | （5%ルール）三菱UFJアセットマネジメント（0.65%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（2.7%）三菱UFJ銀行（0.65%） |
| 11/04 | 2,027 | 2,027 | 1,997 | 1,999 | -0.65% | 563,200 | 3512億922万 | -1.48% |
| 11/04 | （空売り報告）Morgan Stanley & Co. International plc 22,013株（0.01%）-0.85%義務消失 |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,302,822株（0.74%）-0.01% |
| 10/31 | 2,029 | 2,038 | 1,998 | 2,012 | -0.3% | 559,500 | 3534億9322万 | -1.08% |
| 10/31 | （空売り報告）Morgan Stanley & Co. International plc 1,519,013株（0.86%）再IN |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,331,122株（0.75%）-0.01% |
| 10/30 | 1,988 | 2,018 | 1,982 | 2,018 | +2.38% | 1,630,000 | 3545億4737万 | -0.84% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,346,622株（0.76%）再IN |
| 10/29 | 2,020 | 2,029 | 1,966 | 1,971 | -2.67% | 569,800 | 3462億8983万 | -3.19% |
| 10/28 | 2,102 | 2,104 | 2,025 | 2,025 | -4.39% | 444,400 | 3557億7722万 | -0.74% |
| 10/27 | 2,068 | 2,118 | 2,066 | 2,118 | +2.42% | 325,300 | 3721億1662万 | +3.72% |
| 10/24 | 2,108 | 2,108 | 2,065 | 2,068 | -1.9% | 214,000 | 3633億3200万 | +1.32% |
| 10/23 | 2,088 | 2,119 | 2,080 | 2,108 | +1.01% | 230,000 | 3703億5969万 | +3.33% |
| 10/22 | 2,037 | 2,087 | 2,037 | 2,087 | +2.45% | 312,100 | 3666億7015万 | +2.3% |
| 10/21 | 2,041 | 2,054 | 2,037 | 2,037 | -0.44% | 191,500 | 3578億8553万 | -0.2% |
| 10/20 | 2,044 | 2,058 | 2,036 | 2,046 | +0.74% | 143,800 | 3594億6676万 | +0.15% |
| 10/17 | 2,012 | 2,031 | 2,006 | 2,031 | +1.4% | 205,500 | 3568億3138万 | -0.73% |
| 10/16 | 2,017 | 2,024 | 1,991 | 2,003 | -0.69% | 157,500 | 3519億1199万 | -2.2% |
| 10/15 | 2,015 | 2,027 | 1,999 | 2,017 | +1.46% | 184,000 | 3543億7168万 | -1.71% |
| 10/14 | 2,000 | 2,020 | 1,986 | 1,988 | -1.73% | 368,100 | 3492億7660万 | -3.17% |
| 10/10 | 2,010 | 2,038 | 2,002 | 2,023 | -0.2% | 393,400 | 3554億2584万 | -1.61% |
| 10/09 | 2,009 | 2,027 | 2,005 | 2,027 | +0.5% | 209,000 | 3561億2861万 | -1.41% |
| 10/08 | 2,050 | 2,083 | 2,017 | 2,017 | -0.88% | 272,400 | 3543億7168万 | -1.9% |
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。
