| 2026 |
| 10/01 | 7,138 | 7,156 | 7,057 | 7,139 | -1.01% | 2,633,900 | - | -1.15% |
| 09/30 | 7,148 | 7,245 | 7,088 | 7,212 | +1.89% | 2,728,100 | - | -0.17% |
| 09/29 | 7,160 | 7,171 | 7,059 | 7,078 | -3.08% | 2,782,600 | - | -1.97% |
| 09/28 | 7,355 | 7,382 | 7,282 | 7,303 | -0.84% | 2,559,900 | - | +1.3% |
| 09/25 | 7,315 | 7,393 | 7,275 | 7,365 | +1.52% | 2,138,100 | - | +2.49% |
| 09/24 | 7,527 | 7,532 | 7,255 | 7,255 | -3.14% | 3,297,700 | - | +1.28% |
| 09/18 | 7,566 | 7,574 | 7,469 | 7,490 | -1% | 3,533,900 | - | +5.02% |
| 09/17 | 7,399 | 7,599 | 7,393 | 7,566 | +2.6% | 3,189,700 | - | +6.74% |
| 09/16 | 7,341 | 7,425 | 7,296 | 7,374 | +1.94% | 1,834,600 | - | +4.83% |
| 09/15 | 7,370 | 7,377 | 7,234 | 7,234 | -1.4% | 1,656,500 | - | +3.58% |
| 09/15 | （空売り報告）三菱UFJモルガン・スタンレー証券 0株（0%）-0.51%義務消失 |
| 09/14 | 7,300 | 7,434 | 7,282 | 7,337 | +1.03% | 2,364,400 | - | +5.71% |
| 09/11 | 7,105 | 7,352 | 7,085 | 7,262 | +0.89% | 2,770,900 | - | +5.37% |
| 09/10 | 7,175 | 7,343 | 7,135 | 7,198 | -0.04% | 2,203,600 | - | +5.25% |
| 09/09 | 7,202 | 7,272 | 7,109 | 7,201 | -1.22% | 2,646,100 | - | +6.16% |
| 09/08 | 7,388 | 7,453 | 7,290 | 7,290 | -1.75% | 2,504,100 | - | +8.22% |
| 09/07 | 7,248 | 7,465 | 7,231 | 7,420 | +3.66% | 3,158,300 | - | +10.98% |
| 09/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 11,011,500株（2.71%）+1.11% |
| 09/04 | 7,438 | 7,440 | 7,076 | 7,158 | -1.78% | 3,576,000 | - | +7.9% |
| 09/03 | 7,178 | 7,338 | 7,115 | 7,288 | +2.69% | 3,540,400 | - | +10.58% |
| 09/02 | 7,086 | 7,149 | 7,018 | 7,097 | +0.07% | 3,393,900 | - | +8.43% |
| 09/01 | 7,006 | 7,162 | 6,993 | 7,092 | +0.74% | 2,218,700 | - | +9.07% |
| 08/31 | 7,141 | 7,176 | 6,922 | 7,040 | -1.05% | 4,139,300 | - | +8.94% |
| 08/28 | 6,894 | 7,137 | 6,876 | 7,115 | +2.64% | 2,780,100 | - | +10.86% |
| 08/27 | 6,867 | 6,976 | 6,862 | 6,932 | -0.46% | 3,304,600 | - | +8.89% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,985,191株（0.48%）-0.03%義務消失 |
| 08/26 | 7,006 | 7,151 | 6,955 | 6,964 | -2.48% | 4,130,900 | - | +10.16% |
| 08/25 | 7,252 | 7,405 | 7,111 | 7,141 | -0.82% | 5,723,400 | - | +13.84% |
| 08/24 | 7,127 | 7,219 | 7,078 | 7,200 | +1.39% | 4,079,000 | - | +15.85% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,081,142株（0.51%）再IN |
| 08/21 | 6,800 | 7,137 | 6,782 | 7,101 | +4.5% | 5,552,800 | - | +15.48% |
| 08/21 | （空売り報告）Jefferies International Limited 2,510,444株（0.61%）再IN |
| 08/20 | 6,736 | 6,795 | 6,693 | 6,795 | +0.92% | 2,924,800 | - | +11.58% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,988,519株（0.49%）-0.08%義務消失 |
| 08/19 | 6,884 | 6,893 | 6,647 | 6,733 | -0.75% | 3,969,600 | - | +11.51% |
| 08/18 | 6,501 | 6,797 | 6,495 | 6,784 | +4.53% | 4,793,600 | - | +13.43% |
| 08/17 | 6,440 | 6,511 | 6,401 | 6,490 | +1.41% | 2,521,100 | - | +9.61% |
| 08/14 | 6,239 | 6,441 | 6,234 | 6,400 | +3.04% | 3,408,700 | - | +8.86% |
| 08/13 | 6,186 | 6,215 | 6,141 | 6,211 | +1.35% | 2,316,400 | - | +6.41% |
| 08/13 | （空売り報告）三菱UFJモルガン・スタンレー証券 2,073,409株（0.51%）再IN |
| 08/12 | 6,190 | 6,217 | 6,111 | 6,128 | -0.47% | 2,246,200 | - | +5.67% |
| 08/10 | 6,137 | 6,218 | 6,089 | 6,157 | +0.69% | 2,397,100 | - | +6.74% |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,333,985株（0.57%）-0.12% |
| 08/07 | 6,000 | 6,119 | 5,968 | 6,115 | +3.1% | 2,576,400 | - | +6.72% |
| 08/06 | 5,750 | 5,950 | 5,735 | 5,931 | +2.29% | 3,270,400 | - | +4.18% |
| 08/05 | （IR情報）12:00 2027年3月期配当予想の修正に関するお知らせ |
| 08/05 | （IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 5,994 | 6,005 | 5,737 | 5,798 | -3.67% | 5,813,100 | - | +2.46% |
| 08/04 | 5,995 | 6,048 | 5,933 | 6,019 | -0.38% | 3,551,700 | - | +6.8% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,810,560株（0.69%）-0.02% |
| 08/03 | 6,021 | 6,078 | 5,903 | 6,042 | -1.11% | 3,756,300 | - | +7.84% |
| 07/31 | （IR情報）16:00 NSユナイテッド海運株式会社株式(証券コード:9110)に対する公開買付けの開始予定に関するお知らせ |
| 07/31 | 6,030 | 6,159 | 6,020 | 6,110 | +0.15% | 3,780,600 | - | +9.66% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,893,272株（0.71%）-0.16% |
| 07/30 | （IR情報）15:30 第三者割当増資引受による子会社の異動(特定子会社化)に関するお知らせ |
| 07/30 | （IR情報）15:30 会社分割(簡易吸収分割)による木材チップ船事業の移管に関するお知らせ |
| 07/30 | （IR情報）15:30 2027年3月期業績予想の修正に関するお知らせ |
| 07/30 | 6,140 | 6,168 | 6,025 | 6,101 | -0.65% | 1,712,400 | - | +10.17% |
| 07/29 | 6,050 | 6,155 | 6,024 | 6,141 | +2.01% | 2,852,100 | - | +11.49% |
| 07/28 | 5,976 | 6,055 | 5,934 | 6,020 | -0.92% | 2,465,700 | - | +9.97% |
| 07/27 | 6,063 | 6,141 | 6,004 | 6,076 | +2.19% | 3,857,100 | - | +11.67% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,534,034株（0.87%）-0.11% |
| 07/24 | 5,788 | 5,972 | 5,747 | 5,946 | +2.22% | 3,281,200 | - | +10.03% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,977,334株（0.98%）-0.08% |
| 07/23 | 5,827 | 5,847 | 5,771 | 5,817 | -0.02% | 2,134,200 | - | +8.18% |
| 07/22 | 5,746 | 5,838 | 5,740 | 5,818 | +1.25% | 2,407,100 | - | +8.59% |
| 07/21 | 5,701 | 5,762 | 5,668 | 5,746 | +0.7% | 3,613,400 | - | +7.52% |
| 07/17 | 5,610 | 5,784 | 5,591 | 5,706 | +3% | 4,456,700 | - | +6.95% |
| 07/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,318,735株（1.06%）-0.13% |
| 07/16 | 5,630 | 5,631 | 5,523 | 5,540 | -1.32% | 2,081,100 | - | +3.9% |
| 07/15 | 5,520 | 5,614 | 5,480 | 5,614 | +1.96% | 2,438,800 | - | +5.19% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,857,688株（1.19%）-0.01% |
| 07/14 | 5,386 | 5,509 | 5,356 | 5,506 | +3.52% | 2,731,100 | - | +3.21% |
| 07/13 | 5,338 | 5,348 | 5,296 | 5,319 | +0.62% | 1,504,900 | - | -0.45% |
| 07/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,505,532株（1.6%）-0.31% |
| 07/10 | 5,405 | 5,406 | 5,271 | 5,286 | -2.49% | 2,600,300 | - | -1.31% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,884,589株（1.2%）+0.01% |
| 07/09 | 5,399 | 5,495 | 5,362 | 5,421 | +1.21% | 2,678,400 | - | +0.97% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,833,389株（1.19%）-0.09% |
| 07/08 | 5,325 | 5,393 | 5,300 | 5,356 | +1.96% | 2,561,200 | - | -0.26% |
| 07/08 | （空売り報告）Citigroup Global Markets Limited 1,031,428株（0.25%）-0.28%義務消失 |
| 07/07 | 5,070 | 5,295 | 5,070 | 5,253 | -2.18% | 3,831,100 | - | -2.18% |
| 07/06 | 5,232 | 5,370 | 5,194 | 5,370 | +3.05% | 2,082,600 | - | -0.06% |
| 07/03 | 5,230 | 5,289 | 5,211 | 5,211 | +0.54% | 1,943,500 | - | -2.94% |
| 07/02 | 5,115 | 5,190 | 5,086 | 5,183 | +2.03% | 2,848,600 | - | -3.54% |
| 07/02 | （空売り報告）Citigroup Global Markets Limited 2,156,028株（0.53%）再IN |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,220,930株（1.28%）-0.02% |
| 07/01 | 5,201 | 5,203 | 5,062 | 5,080 | -2.61% | 2,616,700 | - | -5.54% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,283,904株（1.3%）+0.1% |
| 06/30 | 5,245 | 5,265 | 5,181 | 5,216 | +0.35% | 2,601,300 | - | -3.12% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 2,025,728株（0.49%）-0.05%義務消失 |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,867,804株（1.2%）+0.19% |
| 06/29 | 5,259 | 5,310 | 5,174 | 5,198 | -1.27% | 2,478,000 | - | -3.49% |
| 06/26 | 5,233 | 5,267 | 5,178 | 5,265 | -0.11% | 3,015,800 | - | -2.34% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,101,559株（1.01%）+0.05% |
| 06/25 | 5,369 | 5,410 | 5,252 | 5,271 | -1.51% | 2,940,100 | - | -2.32% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,892,079株（0.96%）+0.13% |
| 06/24 | 5,314 | 5,396 | 5,299 | 5,352 | +1.52% | 2,869,700 | - | -0.98% |
| 06/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 7,782,076株（1.91%）-0.26% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,374,503株（0.83%）+0.11% |
| 06/23 | 5,231 | 5,303 | 5,212 | 5,272 | +1.33% | 3,091,100 | - | -2.64% |
| 06/22 | 5,134 | 5,203 | 5,093 | 5,203 | +0.99% | 2,243,400 | - | -4.16% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 2,207,961株（0.54%）-0.15% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,936,129株（0.72%）+0.08% |
| 06/19 | 5,230 | 5,234 | 5,144 | 5,152 | -2.24% | 4,390,700 | - | -5.35% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,597,329株（0.64%）+0.06% |
| 06/18 | 5,290 | 5,300 | 5,210 | 5,270 | -1.46% | 4,016,600 | - | -3.43% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,353,248株（0.58%）再IN |
| 06/17 | 5,409 | 5,410 | 5,281 | 5,348 | -2.16% | 3,087,700 | - | -2.12% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,017,780株（0.49%）-0.02%義務消失 |
| 06/16 | 5,484 | 5,532 | 5,427 | 5,466 | -1.05% | 2,759,500 | - | +0.02% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,080,152株（0.51%）再IN |
| 06/15 | 5,594 | 5,672 | 5,466 | 5,524 | -1.88% | 3,531,000 | - | +1.21% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,562,344株（0.38%）-0.13%義務消失 |
| 06/12 | 5,669 | 5,689 | 5,588 | 5,630 | -0.53% | 2,897,900 | - | +3.19% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,098,217株（0.51%）再IN |
| 06/11 | 5,582 | 5,690 | 5,556 | 5,660 | +1.69% | 3,087,500 | - | +3.78% |
| 06/10 | 5,713 | 5,720 | 5,520 | 5,566 | -2.39% | 3,425,200 | - | +2.05% |
| 06/09 | 5,701 | 5,856 | 5,688 | 5,702 | +0.99% | 4,029,000 | - | +4.51% |
| 06/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 8,813,928株（2.17%）+0.1% |
| 06/08 | （IR情報）12:00 投資単位の引下げに関する考え方及び方針について |
| 06/08 | 5,568 | 5,646 | 5,536 | 5,646 | +0.66% | 3,590,500 | - | +3.5% |
| 06/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 8,399,628株（2.07%）+0.17% |
| 06/08 | （空売り報告）Citigroup Global Markets Limited 2,816,715株（0.69%）-0.08% |
| 06/05 | 5,606 | 5,723 | 5,590 | 5,609 | +3.14% | 3,669,900 | - | +2.82% |
| 06/04 | 5,391 | 5,515 | 5,388 | 5,438 | +1.42% | 3,586,500 | - | -0.29% |
| 06/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 7,714,228株（1.9%）+0.09% |
| 06/03 | 5,316 | 5,362 | 5,250 | 5,362 | +0.81% | 2,636,200 | - | -2.01% |
| 06/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 7,340,328株（1.81%）+0.09% |
| 06/02 | 5,220 | 5,343 | 5,208 | 5,319 | +0.83% | 3,293,100 | - | -3.1% |
| 06/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,993,728株（1.72%）+0.03% |
| 06/01 | 5,327 | 5,357 | 5,222 | 5,275 | -0.72% | 3,036,200 | - | -4.26% |
| 06/01 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,878,724株（1.69%）-0.01% |
| 05/29 | 5,302 | 5,376 | 5,277 | 5,313 | -0.17% | 5,564,400 | - | -3.99% |
| 05/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,896,224株（1.7%）+0.08% |
| 05/29 | （空売り報告）Citigroup Global Markets Limited 3,150,515株（0.77%）-0.06% |
| 05/28 | 5,270 | 5,358 | 5,252 | 5,322 | +1.76% | 3,047,300 | - | -4.23% |
| 05/27 | 5,231 | 5,289 | 5,190 | 5,230 | -0.46% | 2,536,000 | - | -6.41% |
| 05/26 | 5,301 | 5,301 | 5,217 | 5,254 | -1.26% | 2,435,500 | - | -6.53% |
| 05/25 | 5,406 | 5,412 | 5,317 | 5,321 | -1.3% | 1,536,100 | - | -5.87% |
| 05/22 | 5,441 | 5,450 | 5,362 | 5,391 | -1.95% | 2,306,300 | - | -5.17% |
| 05/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,656,941株（1.62%）+0.08% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 3,394,395株（0.83%）+0.13% |
| 05/21 | 5,620 | 5,630 | 5,497 | 5,498 | -2% | 2,756,900 | - | -3.76% |
| 05/21 | （空売り報告）Jefferies International Limited 0株（0%）-0.61%義務消失 |
| 05/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,308,741株（1.54%）+0.13% |
| 05/21 | （空売り報告）Citigroup Global Markets Limited 2,875,895株（0.7%）再IN |
| 05/20 | 5,605 | 5,695 | 5,483 | 5,610 | -0.16% | 3,547,300 | - | -2.26% |
| 05/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,778,541株（1.41%）+0.09% |
| 05/19 | 5,505 | 5,620 | 5,485 | 5,619 | +1.1% | 2,940,400 | - | -2.48% |
| 05/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,414,841株（1.32%）+0.09% |
| 05/18 | 5,505 | 5,636 | 5,503 | 5,558 | +1.09% | 3,399,800 | - | -3.82% |
| 05/18 | （空売り報告）Jefferies International Limited 2,509,744株（0.61%）再IN |
| 05/18 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,064,141株（1.23%）+0.08% |
| 05/15 | 5,398 | 5,498 | 5,356 | 5,498 | +0.95% | 2,941,000 | - | -5.37% |
| 05/15 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,713,441株（1.15%）+0.09% |
| 05/14 | 5,350 | 5,446 | 5,310 | 5,446 | +1.64% | 3,425,900 | - | -6.76% |
| 05/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,359,241株（1.06%）+0.15% |
| 05/13 | 5,286 | 5,389 | 5,262 | 5,358 | +1.08% | 3,088,100 | - | -8.72% |
| 05/12 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年4月30日) |
| 05/12 | 5,400 | 5,486 | 5,301 | 5,301 | -3.11% | 3,697,600 | - | -10.18% |
| 05/11 | （IR情報）12:10 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）12:10 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 5,554 | 5,740 | 5,381 | 5,471 | -1.8% | 5,919,900 | - | -7.72% |
| 05/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,747,610株（0.91%）+0.04% |
| 05/08 | 5,700 | 5,700 | 5,478 | 5,571 | -1.57% | 3,219,800 | - | -6.23% |
| 05/07 | （IR情報）12:00 自己株式の取得状況及び取得の終了並びに自己株式の消却に関するお知らせ |
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。
