| 2026 |
| 08/21 | 1,173 | 1,179 | 1,167 | 1,176 | +0.43% | 190,100 | 669億4728万 | +13.62% |
| 08/20 | 1,151 | 1,174 | 1,145 | 1,171 | +2.54% | 302,600 | 666億6264万 | +14.24% |
| 08/19 | 1,142 | 1,142 | 1,127 | 1,142 | +0.53% | 252,900 | 650億1173万 | +12.51% |
| 08/18 | 1,125 | 1,154 | 1,123 | 1,136 | -0.53% | 312,000 | 646億7016万 | +12.92% |
| 08/17 | 1,111 | 1,142 | 1,105 | 1,142 | +2.42% | 333,400 | 650億1173万 | +14.54% |
| 08/17 | （空売り報告）JPM Securities Japan Co Ltd. 366,870株（0.64%）-0.18% |
| 08/14 | 1,103 | 1,127 | 1,092 | 1,115 | +1.18% | 332,200 | 634億7468万 | +12.85% |
| 08/14 | （空売り報告）JPM Securities Japan Co Ltd. 471,670株（0.82%）-0.1% |
| 08/13 | 1,082 | 1,104 | 1,082 | 1,102 | +0.82% | 219,300 | 627億3461万 | +12.45% |
| 08/12 | 1,075 | 1,093 | 1,073 | 1,093 | +2.15% | 273,500 | 622億2226万 | +12.45% |
| 08/10 | 1,070 | 1,074 | 1,057 | 1,070 | +0.09% | 274,800 | 609億1292万 | +10.88% |
| 08/10 | （空売り報告）JPM Securities Japan Co Ltd. 527,970株（0.92%）+0.12% |
| 08/07 | 1,073 | 1,075 | 1,061 | 1,069 | +0.09% | 223,800 | 608億5599万 | +11.47% |
| 08/06 | 1,068 | 1,082 | 1,063 | 1,068 | +0.66% | 266,100 | 607億9906万 | +12.18% |
| 08/05 | 1,070 | 1,088 | 1,060 | 1,061 | -1.67% | 353,700 | 604億57万 | +12.28% |
| 08/05 | （空売り報告）JPM Securities Japan Co Ltd. 460,170株（0.8%）+0.07% |
| 08/04 | 1,098 | 1,104 | 1,075 | 1,079 | -1.73% | 420,500 | 614億2527万 | +14.91% |
| 08/04 | （空売り報告）Numeric Investors LLC 368,800株（0.64%）+0.13% |
| 08/04 | （空売り報告）JPM Securities Japan Co Ltd. 416,370株（0.73%）+0.13% |
| 08/03 | 1,061 | 1,110 | 1,055 | 1,098 | +4.17% | 1,109,100 | 625億690万 | +17.81% |
| 08/03 | （空売り報告）Man Solutions Limited 282,700株（0.49%）-0.01%義務消失 |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,614株（0.33%）-0.17%義務消失 |
| 07/31 | （IR情報）13:00 業績予想および配当予想の修正に関するお知らせ |
| 07/31 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）13:00 2026年度第1四半期決算の概要 |
| 07/31 | （IR情報）13:00 「おきでんグループ経営ビジョン・中期経営計画」の策定について |
| 07/31 | 929 | 1,081 | 920 | 1,054 | +13.21% | 1,414,400 | 600億207万 | +14.07% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 289,014株（0.5%）再IN |
| 07/30 | 929 | 935 | 919 | 931 | -0.96% | 248,900 | 529億9993万 | +1.53% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 275,600株（0.48%）-0.05%義務消失 |
| 07/29 | 932 | 943 | 928 | 940 | +0.97% | 236,500 | 535億1228万 | +2.73% |
| 07/28 | 941 | 945 | 929 | 931 | -1.17% | 160,500 | 529億9993万 | +2.08% |
| 07/27 | 929 | 942 | 928 | 942 | +2.06% | 190,400 | 536億2614万 | +3.52% |
| 07/27 | （空売り報告）JPM Securities Japan Co Ltd. 345,470株（0.6%）+0.01% |
| 07/24 | 928 | 931 | 921 | 923 | -1.07% | 121,900 | 525億4451万 | +1.54% |
| 07/23 | 939 | 944 | 929 | 933 | -0.32% | 109,100 | 531億1379万 | +2.75% |
| 07/22 | 926 | 941 | 920 | 936 | +1.08% | 222,600 | 532億8457万 | +3.2% |
| 07/21 | 922 | 934 | 921 | 926 | +0.65% | 161,000 | 527億1529万 | +2.32% |
| 07/21 | （空売り報告）Man Solutions Limited 285,100株（0.5%）再IN |
| 07/17 | 929 | 929 | 911 | 920 | -0.54% | 162,300 | 523億7372万 | +1.66% |
| 07/16 | 925 | 935 | 920 | 925 | -0.11% | 184,100 | 526億5836万 | +2.21% |
| 07/15 | 922 | 928 | 918 | 926 | +0.87% | 114,100 | 527億1529万 | +2.43% |
| 07/14 | 910 | 925 | 910 | 918 | +0.99% | 190,800 | 522億5987万 | +1.55% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 306,100株（0.53%）-0.07% |
| 07/13 | 913 | 919 | 906 | 909 | -0.44% | 121,900 | 517億4752万 | +0.66% |
| 07/10 | （IR情報）16:30 託送供給等に係る収入の見通しの変更に関する承認申請について |
| 07/10 | 917 | 917 | 908 | 913 | +0.22% | 207,900 | 519億7523万 | +1.11% |
| 07/10 | （空売り報告）JPM Securities Japan Co Ltd. 339,670株（0.59%）-0.1% |
| 07/09 | 916 | 918 | 906 | 911 | -0.55% | 144,400 | 518億6137万 | +0.89% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 346,400株（0.6%）+0.06% |
| 07/08 | 913 | 922 | 913 | 916 | -0.11% | 189,800 | 521億4601万 | +1.55% |
| 07/07 | 916 | 919 | 909 | 917 | +0.55% | 247,800 | 522億294万 | +1.66% |
| 07/06 | 917 | 918 | 910 | 912 | +0.33% | 197,700 | 519億1830万 | +1.22% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 308,100株（0.54%）再IN |
| 07/03 | 907 | 923 | 907 | 909 | +0.66% | 255,400 | 517億4752万 | +0.89% |
| 07/02 | 900 | 915 | 898 | 903 | +0.56% | 331,700 | 514億595万 | +0.33% |
| 07/01 | 904 | 906 | 891 | 898 | -0.66% | 199,400 | 511億2131万 | -0.33% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 282,400株（0.49%）-0.07%義務消失 |
| 06/30 | 911 | 913 | 904 | 904 | -0.66% | 179,800 | 514億6288万 | +0.22% |
| 06/30 | （空売り報告）Man Solutions Limited 282,100株（0.49%）-0.01%義務消失 |
| 06/30 | （空売り報告）JPM Securities Japan Co Ltd. 395,170株（0.69%）-0.09% |
| 06/29 | 891 | 910 | 887 | 910 | +2.71% | 331,700 | 518億444万 | +0.78% |
| 06/26 | 886 | 889 | 882 | 886 | -0.11% | 182,000 | 504億3817万 | -1.88% |
| 06/25 | 877 | 887 | 877 | 887 | +1.49% | 219,400 | 504億9510万 | -1.99% |
| 06/24 | 873 | 881 | 873 | 874 | -0.11% | 218,500 | 497億5504万 | -3.53% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 320,900株（0.56%）再IN |
| 06/23 | 882 | 886 | 875 | 875 | -0.79% | 320,400 | 498億1196万 | -3.53% |
| 06/23 | （空売り報告）JPM Securities Japan Co Ltd. 449,270株（0.78%）-0.02% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 282,200株（0.49%）-0.05%義務消失 |
| 06/22 | 903 | 903 | 882 | 882 | -2.43% | 424,100 | 502億1046万 | -2.97% |
| 06/22 | （空売り報告）JPM Securities Japan Co Ltd. 458,770株（0.8%）+0.01% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 308,500株（0.54%）再IN |
| 06/19 | 904 | 908 | 899 | 904 | -0.11% | 311,700 | 514億6288万 | -0.77% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 449,770株（0.79%）-0.09% |
| 06/18 | 904 | 912 | 901 | 905 | +0.33% | 143,900 | 515億1980万 | -0.77% |
| 06/17 | 905 | 913 | 902 | 902 | 0% | 159,000 | 513億4902万 | -1.42% |
| 06/16 | 924 | 928 | 900 | 902 | -2.7% | 190,200 | 513億4902万 | -1.64% |
| 06/15 | 917 | 931 | 915 | 927 | +1.87% | 183,400 | 527億7222万 | +0.87% |
| 06/12 | 912 | 914 | 904 | 910 | +0.22% | 201,900 | 518億444万 | -1.19% |
| 06/11 | 909 | 913 | 902 | 908 | -0.22% | 135,400 | 516億9059万 | -1.63% |
| 06/10 | 910 | 911 | 900 | 910 | +0.66% | 168,400 | 518億444万 | -1.73% |
| 06/09 | 917 | 917 | 899 | 904 | -0.66% | 181,900 | 514億6288万 | -2.48% |
| 06/08 | 909 | 910 | 897 | 910 | +0.22% | 258,100 | 518億444万 | -1.94% |
| 06/05 | 907 | 916 | 902 | 908 | +1.23% | 221,500 | 516億9059万 | -2.58% |
| 06/04 | 907 | 909 | 893 | 897 | -1.1% | 170,200 | 510億6438万 | -4.27% |
| 06/03 | 908 | 911 | 901 | 907 | +1.57% | 188,800 | 516億3366万 | -3.61% |
| 06/03 | （空売り報告）JPM Securities Japan Co Ltd. 505,870株（0.88%）-0.02% |
| 06/02 | 900 | 900 | 888 | 893 | -0.56% | 252,800 | 508億3667万 | -5.5% |
| 06/02 | （空売り報告）JPM Securities Japan Co Ltd. 512,770株（0.9%）+0.01% |
| 06/01 | 903 | 903 | 888 | 898 | -0.99% | 291,400 | 511億2131万 | -5.47% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 511,070株（0.89%）-0.02% |
| 05/29 | 909 | 921 | 903 | 907 | -0.55% | 192,500 | 516億3366万 | -5.03% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 521,570株（0.91%）+0.02% |
| 05/28 | 918 | 918 | 910 | 912 | -1.94% | 215,900 | 519億1830万 | -4.9% |
| 05/27 | 922 | 934 | 918 | 930 | +0.87% | 248,800 | 529億4300万 | -3.53% |
| 05/27 | （空売り報告）JPM Securities Japan Co Ltd. 509,070株（0.89%）-0.06% |
| 05/26 | 916 | 929 | 913 | 922 | +0.55% | 178,100 | 524億8758万 | -4.85% |
| 05/25 | 925 | 932 | 916 | 917 | -0.76% | 161,600 | 522億294万 | -5.85% |
| 05/22 | 933 | 937 | 920 | 924 | -0.43% | 174,000 | 526億143万 | -5.62% |
| 05/21 | 909 | 931 | 906 | 928 | +3.23% | 275,700 | 528億2915万 | -5.69% |
| 05/20 | 915 | 916 | 894 | 899 | -1.75% | 398,700 | 511億7824万 | -9.01% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 545,615株（0.95%）-0.06% |
| 05/19 | （IR情報）13:00 定款一部変更に関するお知らせ |
| 05/19 | 934 | 938 | 913 | 915 | -1.29% | 365,400 | 520億8908万 | -8.04% |
| 05/18 | 949 | 951 | 924 | 927 | -2.11% | 268,500 | 527億7222万 | -7.39% |
| 05/15 | 960 | 969 | 938 | 947 | -1.35% | 262,100 | 539億1078万 | -5.86% |
| 05/15 | （空売り報告）JPM Securities Japan Co Ltd. 578,484株（1.01%）+0.08% |
| 05/14 | 955 | 963 | 951 | 960 | +0.63% | 121,400 | 546億5084万 | -4.95% |
| 05/13 | 966 | 970 | 949 | 954 | -1.14% | 175,300 | 543億927万 | -6.01% |
| 05/12 | 966 | 975 | 961 | 965 | -0.41% | 158,100 | 549億3548万 | -5.3% |
| 05/11 | 964 | 980 | 963 | 969 | +0.21% | 228,500 | 551億6319万 | -5.37% |
| 05/08 | 960 | 968 | 954 | 967 | -0.1% | 259,400 | 550億4934万 | -5.84% |
| 05/07 | 947 | 973 | 940 | 968 | +3.2% | 318,700 | 551億627万 | -6.11% |
| 05/01 | 933 | 942 | 911 | 938 | +0.32% | 442,000 | 533億9843万 | -9.37% |
| 04/30 | （IR情報）17:00 (訂正)「役員の異動に関するお知らせ」の一部訂正について |
| 04/30 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）13:00 2025年度決算の概要 |
| 04/30 | （IR情報）13:00 役員の異動に関するお知らせ |
| 04/30 | 1,008 | 1,012 | 935 | 935 | -8.42% | 774,600 | 532億2764万 | -10.1% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 531,184株（0.93%）+0.22% |
| 04/28 | 1,014 | 1,021 | 1,006 | 1,021 | +0.69% | 199,200 | 581億2345万 | -2.3% |
| 04/27 | 1,015 | 1,021 | 1,008 | 1,014 | +0.1% | 137,900 | 577億2495万 | -3.06% |
| 04/24 | 1,020 | 1,028 | 1,013 | 1,013 | +0.3% | 150,200 | 576億6802万 | -3.15% |
| 04/24 | （空売り報告）JPM Securities Japan Co Ltd. 408,284株（0.71%）+0.06% |
| 04/23 | 1,008 | 1,014 | 1,003 | 1,010 | +0.2% | 175,100 | 574億9724万 | -3.53% |
| 04/22 | 1,013 | 1,018 | 1,003 | 1,008 | -0.49% | 191,900 | 573億8338万 | -3.91% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 370,284株（0.65%）+0.11% |
| 04/21 | 1,025 | 1,033 | 1,012 | 1,013 | -1.07% | 143,700 | 576億6802万 | -3.62% |
| 04/20 | 1,045 | 1,047 | 1,022 | 1,024 | -1.44% | 154,200 | 582億9423万 | -2.57% |
| 04/20 | （空売り報告）JPM Securities Japan Co Ltd. 311,484株（0.54%）再IN |
| 04/17 | 1,048 | 1,052 | 1,039 | 1,039 | -0.57% | 118,400 | 591億4815万 | -1.14% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 284,484株（0.49%）-0.04%義務消失 |
| 04/16 | 1,042 | 1,051 | 1,040 | 1,045 | 0% | 114,600 | 594億8972万 | -0.57% |
| 04/15 | 1,047 | 1,054 | 1,041 | 1,045 | +0.48% | 107,900 | 594億8972万 | -0.67% |
| 04/14 | 1,041 | 1,051 | 1,035 | 1,040 | -0.48% | 102,900 | 592億508万 | -1.14% |
| 04/14 | （空売り報告）JPM Securities Japan Co Ltd. 305,984株（0.53%）再IN |
| 04/13 | 1,050 | 1,062 | 1,037 | 1,045 | -0.48% | 121,100 | 594億8972万 | -0.67% |
| 04/10 | 1,075 | 1,079 | 1,050 | 1,050 | -1.41% | 133,500 | 597億7436万 | -0.28% |
| 04/09 | 1,075 | 1,079 | 1,063 | 1,065 | +0.19% | 131,100 | 606億2828万 | +0.95% |
| 04/08 | 1,073 | 1,075 | 1,058 | 1,063 | +1.92% | 206,700 | 605億1442万 | +0.66% |
| 04/07 | 1,054 | 1,060 | 1,042 | 1,043 | -1.14% | 177,300 | 593億7586万 | -1.42% |
| 04/07 | （空売り報告）JPM Securities Japan Co Ltd. 249,584株（0.43%）-0.1%義務消失 |
| 04/06 | 1,075 | 1,077 | 1,053 | 1,055 | -2.04% | 219,300 | 600億5900万 | -0.66% |
| 04/03 | 1,062 | 1,080 | 1,062 | 1,077 | +0.75% | 205,800 | 613億1141万 | +0.84% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 302,184株（0.53%）再IN |
| 04/02 | 1,067 | 1,084 | 1,064 | 1,069 | -0.65% | 160,500 | 608億5599万 | -0.28% |
| 04/02 | （空売り報告）Numeric Investors LLC 292,300株（0.51%）再IN |
| 04/01 | 1,084 | 1,086 | 1,065 | 1,076 | +2.09% | 225,500 | 612億5449万 | +0.09% |
| 03/31 | 1,053 | 1,071 | 1,051 | 1,054 | -0.85% | 169,800 | 600億207万 | -2.41% |
| 03/30 | 1,039 | 1,068 | 1,031 | 1,063 | -0.65% | 183,800 | 605億1442万 | -2.03% |
| 03/27 | 1,064 | 1,076 | 1,063 | 1,070 | +0.56% | 184,000 | 609億1292万 | -1.92% |
| 03/24 | （IR情報）13:00 監査等委員会設置会社への移行に関するお知らせ |
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。
