| 2026 |
| 03/06 | （5%ルール）M&Gインベストメンツ(シンガポール)ピーティーイー…（4.53%）M&Gインベストメント・マネジメント・リミテッド(…（4.53%） |
| 03/06 | 3,010 | 3,030 | 2,983 | 3,020 | +0.33% | 16,300 | 447億4640万 | +2.27% |
| 03/05 | 3,020 | 3,060 | 2,973 | 3,010 | +1.35% | 16,800 | 445億9824万 | +2.1% |
| 03/04 | 2,940 | 3,010 | 2,928 | 2,970 | -0.47% | 25,500 | 440億557万 | +0.81% |
| 03/03 | 2,992 | 3,045 | 2,950 | 2,984 | -0.86% | 28,600 | 442億1300万 | +1.39% |
| 03/02 | 3,070 | 3,070 | 2,976 | 3,010 | -1.95% | 15,100 | 445億9824万 | +2.31% |
| 02/27 | 3,065 | 3,080 | 3,010 | 3,070 | +0.99% | 21,800 | 454億8724万 | +4.42% |
| 02/26 | 2,945 | 3,065 | 2,945 | 3,040 | -0.16% | 42,000 | 450億4274万 | +3.58% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,180株（0.61%）+0.02% |
| 02/25 | 3,020 | 3,100 | 3,000 | 3,045 | +1.57% | 40,200 | 451億1682万 | +3.96% |
| 02/24 | 2,930 | 2,998 | 2,930 | 2,998 | +2.71% | 12,100 | 444億2044万 | +2.46% |
| 02/20 | 2,923 | 2,930 | 2,904 | 2,919 | -1.82% | 14,400 | 432億4992万 | -0.27% |
| 02/20 | （空売り報告）シティグループ証券 202,618株（1.36%）+0.68% |
| 02/19 | 2,952 | 2,978 | 2,916 | 2,973 | +1.64% | 18,000 | 440億5002万 | +1.47% |
| 02/19 | （空売り報告）シティグループ証券 101,118株（0.68%）新規 |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 81,507株（0.55%）再IN |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,680株（0.59%）-0.05% |
| 02/18 | 2,913 | 2,947 | 2,905 | 2,925 | +1.56% | 8,400 | 433億3882万 | -0.2% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 73,707株（0.49%）-0.01%義務消失 |
| 02/17 | 2,912 | 2,912 | 2,880 | 2,880 | -0.35% | 20,600 | 426億7207万 | -1.94% |
| 02/16 | 2,866 | 2,903 | 2,866 | 2,890 | -0.89% | 14,800 | 428億2023万 | -1.83% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 75,207株（0.5%）再IN |
| 02/13 | 2,964 | 2,969 | 2,901 | 2,916 | -1.62% | 11,400 | 432億547万 | -1.19% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 73,607株（0.49%）-0.1%義務消失 |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,680株（0.64%）+0.05% |
| 02/12 | （IR情報）15:30 和解による損害賠償請求訴訟の解決に関するお知らせ |
| 02/12 | 2,926 | 2,974 | 2,924 | 2,964 | +1.3% | 18,100 | 439億1667万 | +0.2% |
| 02/10 | 2,932 | 2,951 | 2,910 | 2,926 | -0.14% | 31,400 | 433億5364万 | -1.25% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,680株（0.59%）-0.01% |
| 02/09 | 2,915 | 2,945 | 2,904 | 2,930 | +0.55% | 14,100 | 434億1290万 | -1.25% |
| 02/06 | 2,911 | 2,932 | 2,903 | 2,914 | -0.51% | 11,800 | 431億7584万 | -1.95% |
| 02/05 | 2,929 | 2,959 | 2,908 | 2,929 | +1% | 27,900 | 433億9809万 | -1.61% |
| 02/04 | 2,901 | 2,933 | 2,896 | 2,900 | -0.82% | 19,500 | 429億6840万 | -2.72% |
| 02/03 | 2,892 | 2,934 | 2,869 | 2,924 | +1.7% | 33,200 | 433億2400万 | -2.08% |
| 02/02 | 2,913 | 2,923 | 2,868 | 2,875 | -1.3% | 12,600 | 425億9798万 | -3.85% |
| 01/30 | 2,919 | 2,922 | 2,898 | 2,913 | +0.8% | 12,800 | 431億6102万 | -2.84% |
| 01/29 | 2,879 | 2,904 | 2,862 | 2,890 | -0.45% | 14,700 | 428億2023万 | -3.76% |
| 01/28 | 2,955 | 2,955 | 2,885 | 2,903 | -1.93% | 16,800 | 430億1285万 | -3.52% |
| 01/27 | 2,895 | 2,962 | 2,888 | 2,960 | +2.32% | 17,300 | 438億5740万 | -1.73% |
| 01/26 | 2,923 | 2,937 | 2,879 | 2,893 | -2.36% | 20,400 | 428億6468万 | -3.95% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 111,194株（0.75%）+0.14% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 88,207株（0.59%）-0.01% |
| 01/23 | 2,972 | 2,987 | 2,957 | 2,963 | -0.3% | 16,300 | 439億185万 | -1.79% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 89,107株（0.6%）+0.04% |
| 01/22 | 2,940 | 2,997 | 2,940 | 2,972 | +1.12% | 14,000 | 440億3520万 | -1.69% |
| 01/21 | 2,852 | 2,971 | 2,852 | 2,939 | +2.05% | 38,400 | 435億4625万 | -2.78% |
| 01/20 | 2,937 | 2,955 | 2,880 | 2,880 | -3.42% | 30,400 | 426億7207万 | -4.92% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 90,594株（0.61%）+0.06% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 83,207株（0.56%）-0.05% |
| 01/19 | 2,982 | 3,025 | 2,952 | 2,982 | -0.93% | 17,400 | 441億8337万 | -1.78% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 91,607株（0.61%）+0.11% |
| 01/16 | 2,981 | 3,010 | 2,969 | 3,010 | 0% | 20,200 | 445億9824万 | -0.73% |
| 01/15 | 2,950 | 3,020 | 2,901 | 3,010 | +0.74% | 17,900 | 445億9824万 | -0.82% |
| 01/14 | 3,065 | 3,065 | 2,983 | 2,988 | -2.51% | 29,200 | 442億7227万 | -1.61% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 81,894株（0.55%）再IN |
| 01/13 | 3,065 | 3,100 | 2,989 | 3,065 | +0.33% | 52,500 | 454億1316万 | +0.82% |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 3,065 | 3,080 | 3,040 | 3,055 | -0.33% | 27,400 | 452億6499万 | +0.66% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,503株（0.6%）+0.01% |
| 01/08 | 3,060 | 3,070 | 3,050 | 3,065 | -0.81% | 14,900 | 454億1316万 | +1.26% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,503株（0.59%）-0.02% |
| 01/07 | 3,070 | 3,105 | 3,060 | 3,090 | 0% | 19,500 | 457億8357万 | +2.39% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,503株（0.61%）+0.02% |
| 01/06 | 3,060 | 3,100 | 3,045 | 3,090 | +1.48% | 17,900 | 457億8357万 | +2.79% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,803株（0.59%）-0.01% |
| 01/05 | 3,040 | 3,080 | 3,025 | 3,045 | 0% | 13,600 | 451億1682万 | +1.7% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,603株（0.6%）+0.08% |
| 2025 |
| 12/30 | 3,025 | 3,085 | 3,025 | 3,045 | +0.33% | 17,300 | 451億1682万 | +2.08% |
| 12/29 | 3,090 | 3,090 | 3,005 | 3,035 | -0.16% | 14,900 | 449億6866万 | +2.26% |
| 12/26 | 3,030 | 3,045 | 3,015 | 3,040 | +1% | 10,300 | 450億4274万 | +2.95% |
| 12/25 | 3,020 | 3,055 | 3,010 | 3,010 | -0.33% | 13,400 | 445億9824万 | +2.59% |
| 12/24 | 3,075 | 3,085 | 3,020 | 3,020 | -1.79% | 12,100 | 447億4640万 | +3.53% |
| 12/23 | 3,040 | 3,095 | 3,040 | 3,075 | +1.15% | 13,200 | 455億6132万 | +6.07% |
| 12/22 | 3,030 | 3,100 | 2,991 | 3,040 | 0% | 28,900 | 450億4274万 | +5.48% |
| 12/19 | 3,005 | 3,040 | 2,989 | 3,040 | +1.67% | 14,200 | 450億4274万 | +6.07% |
| 12/18 | 2,962 | 2,999 | 2,956 | 2,990 | +1.08% | 15,100 | 443億190万 | +4.95% |
| 12/17 | 3,025 | 3,025 | 2,931 | 2,958 | -2.05% | 14,300 | 438億2777万 | +4.34% |
| 12/16 | 3,105 | 3,105 | 3,005 | 3,020 | -3.21% | 24,200 | 447億4640万 | +7.05% |
| 12/15 | 3,100 | 3,125 | 3,065 | 3,120 | +5.23% | 42,200 | 462億2807万 | +11.27% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,203株（0.52%）新規 |
| 12/12 | 3,100 | 3,120 | 2,943 | 2,965 | -3.73% | 42,500 | 439億3149万 | +6.54% |
| 12/11 | 3,020 | 3,095 | 3,005 | 3,080 | +0.98% | 50,800 | 456億3541万 | +11.11% |
| 12/10 | 2,943 | 3,115 | 2,943 | 3,050 | +5.72% | 99,900 | 451億9091万 | +10.75% |
| 12/09 | 3,070 | 3,100 | 2,854 | 2,885 | -6.79% | 80,300 | 427億4615万 | +5.48% |
| 12/08 | （自社株買い）取締役会(2025年11月25日)での決議状況(取得期間2025年11月26日～2025年11月26日) |
| 12/08 | 2,952 | 3,155 | 2,945 | 3,095 | +1.48% | 74,700 | 458億5766万 | +13.45% |
| 12/05 | 3,080 | 3,140 | 3,045 | 3,050 | -0.97% | 61,500 | 451億9091万 | +12.5% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 74,635株（0.5%）新規 |
| 12/04 | 2,963 | 3,080 | 2,935 | 3,080 | +4.98% | 53,700 | 456億3541万 | +14.29% |
| 12/03 | 2,860 | 2,967 | 2,860 | 2,934 | +2.59% | 57,800 | 434億7217万 | +9.56% |
| 12/02 | 2,831 | 2,885 | 2,818 | 2,860 | +1.35% | 36,300 | 423億7573万 | +7.12% |
| 12/01 | 2,780 | 2,840 | 2,780 | 2,822 | +0.61% | 21,600 | 418億1270万 | +5.97% |
| 11/28 | 2,802 | 2,835 | 2,800 | 2,805 | +1.04% | 26,500 | 415億6082万 | +5.61% |
| 11/27 | 2,722 | 2,788 | 2,722 | 2,776 | +0.29% | 23,300 | 411億3113万 | +4.68% |
| 11/26 | （IR情報）9:45 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および取得終了に関するお知らせ |
| 11/26 | 2,745 | 2,781 | 2,705 | 2,768 | +3.13% | 29,200 | 410億1260万 | +4.69% |
| 11/25 | （IR情報）16:20 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 |
| 11/25 | 2,693 | 2,707 | 2,677 | 2,684 | +1.28% | 26,500 | 397億6800万 | +1.82% |
| 11/21 | 2,575 | 2,650 | 2,575 | 2,650 | +2.91% | 16,200 | 392億6423万 | +0.72% |
| 11/20 | 2,585 | 2,586 | 2,560 | 2,575 | -0.39% | 12,300 | 381億5298万 | -1.98% |
| 11/19 | 2,604 | 2,604 | 2,575 | 2,585 | +0.23% | 14,700 | 383億114万 | -1.49% |
| 11/18 | 2,650 | 2,650 | 2,579 | 2,579 | -2.46% | 21,200 | 382億1224万 | -1.6% |
| 11/17 | 2,636 | 2,664 | 2,629 | 2,644 | +0.11% | 16,000 | 391億7533万 | +1.11% |
| 11/14 | 2,613 | 2,643 | 2,601 | 2,641 | +0.99% | 13,400 | 391億3088万 | +0.99% |
| 11/13 | 2,624 | 2,642 | 2,600 | 2,615 | -0.34% | 9,900 | 387億4564万 | +0.04% |
| 11/12 | 2,627 | 2,650 | 2,604 | 2,624 | +0.42% | 19,600 | 388億7899万 | +0.38% |
| 11/11 | 2,630 | 2,632 | 2,597 | 2,613 | +0.31% | 16,200 | 387億1601万 | 0% |
| 11/10 | 2,597 | 2,616 | 2,591 | 2,605 | +0.19% | 12,600 | 385億9748万 | -0.19% |
| 11/07 | 2,665 | 2,691 | 2,574 | 2,600 | -3.35% | 33,400 | 385億2339万 | -0.23% |
| 11/06 | 2,632 | 2,724 | 2,619 | 2,690 | +3.07% | 27,200 | 398億5690万 | +3.34% |
| 11/05 | 2,591 | 2,645 | 2,582 | 2,610 | +1.36% | 22,700 | 386億7156万 | +0.46% |
| 11/04 | 2,721 | 2,737 | 2,564 | 2,575 | -5.54% | 22,800 | 381億5298万 | -0.81% |
| 10/31 | 2,661 | 2,738 | 2,644 | 2,726 | +2.44% | 25,500 | 403億9030万 | +4.97% |
| 10/30 | （IR情報）15:30 2026年２月期 中間期決算説明「ログミーFinance書き起こし」公開のお知らせ |
| 10/30 | 2,651 | 2,687 | 2,647 | 2,661 | +0.38% | 106,900 | 394億2721万 | +2.7% |
| 10/29 | 2,651 | 2,675 | 2,637 | 2,651 | -0.34% | 32,800 | 392億7905万 | +2.47% |
| 10/28 | 2,704 | 2,722 | 2,648 | 2,660 | -2.35% | 41,400 | 394億1240万 | +2.98% |
| 10/27 | 2,744 | 2,751 | 2,710 | 2,724 | +1.08% | 28,700 | 403億6066万 | +5.66% |
| 10/24 | 2,686 | 2,700 | 2,647 | 2,695 | +1.47% | 20,100 | 399億3098万 | +4.86% |
| 10/23 | 2,651 | 2,686 | 2,645 | 2,656 | -1.26% | 22,200 | 393億5313万 | +3.63% |
| 10/22 | 2,597 | 2,695 | 2,596 | 2,690 | +3.94% | 34,700 | 398億5690万 | +5.16% |
| 10/21 | 2,575 | 2,600 | 2,563 | 2,588 | +0.74% | 23,400 | 383億4559万 | +1.41% |
| 10/20 | 2,570 | 2,576 | 2,546 | 2,569 | +0.9% | 15,600 | 380億6408万 | +0.78% |
| 10/17 | 2,514 | 2,556 | 2,514 | 2,546 | +0.04% | 13,600 | 377億2329万 | -0.04% |
| 10/16 | 2,538 | 2,582 | 2,524 | 2,545 | +1.6% | 43,400 | 377億848万 | -0.08% |
| 10/15 | 2,520 | 2,530 | 2,489 | 2,505 | -0.6% | 42,300 | 371億1581万 | -1.61% |
| 10/14 | 2,425 | 2,546 | 2,425 | 2,520 | +3.7% | 119,600 | 373億3806万 | -1.06% |
| 10/10 | 2,428 | 2,500 | 2,413 | 2,430 | -7.5% | 243,200 | 360億456万 | -4.59% |
| 10/09 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/09 | 2,632 | 2,647 | 2,597 | 2,627 | -0.11% | 46,200 | 389億2344万 | +3.02% |
| 10/08 | 2,600 | 2,640 | 2,600 | 2,630 | +1.11% | 31,400 | 389億6789万 | +3.34% |
| 10/07 | 2,610 | 2,623 | 2,587 | 2,601 | -0.38% | 27,500 | 385億3821万 | +2.44% |
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。
