| 2026 |
| 03/06 | 3,830 | 3,830 | 3,775 | 3,820 | -0.26% | 41,800 | 277億4091万 | -1.37% |
| 03/05 | 3,860 | 3,895 | 3,825 | 3,830 | +3.1% | 60,000 | 278億1353万 | -1.06% |
| 03/04 | 3,810 | 3,840 | 3,685 | 3,715 | -4.01% | 103,100 | 269億7840万 | -3.96% |
| 03/03 | 4,000 | 4,000 | 3,860 | 3,870 | -3.25% | 81,900 | 281億401万 | +0.03% |
| 03/02 | 4,020 | 4,030 | 3,930 | 4,000 | -2.2% | 81,900 | 290億4808万 | +3.39% |
| 02/27 | 3,985 | 4,090 | 3,980 | 4,090 | +2.76% | 59,200 | 297億166万 | +5.9% |
| 02/26 | 3,995 | 3,995 | 3,965 | 3,980 | +0.25% | 30,600 | 289億283万 | +3.48% |
| 02/25 | 3,975 | 4,000 | 3,940 | 3,970 | -0.13% | 31,000 | 288億3021万 | +3.44% |
| 02/24 | 3,870 | 3,980 | 3,840 | 3,975 | +2.71% | 66,500 | 288億6652万 | +3.76% |
| 02/20 | 4,000 | 4,000 | 3,865 | 3,870 | -3.25% | 40,300 | 281億401万 | +1.15% |
| 02/19 | 3,945 | 4,005 | 3,915 | 4,000 | +1.52% | 29,200 | 290億4808万 | +4.66% |
| 02/18 | 3,930 | 3,975 | 3,910 | 3,940 | +0.38% | 44,600 | 286億1235万 | +3.41% |
| 02/17 | 3,935 | 3,935 | 3,885 | 3,925 | +0.26% | 22,800 | 285億342万 | +3.34% |
| 02/16 | （IR情報）11:00 サービスサイト「DMS One」公開のお知らせ |
| 02/16 | 3,905 | 3,930 | 3,885 | 3,915 | +0.38% | 28,600 | 284億3080万 | +3.38% |
| 02/13 | 3,910 | 3,940 | 3,880 | 3,900 | -0.64% | 43,100 | 283億2187万 | +3.34% |
| 02/12 | 3,900 | 3,925 | 3,875 | 3,925 | +0.77% | 35,600 | 285億342万 | +4.47% |
| 02/10 | 3,810 | 3,895 | 3,810 | 3,895 | +2.77% | 60,700 | 282億8556万 | +4.23% |
| 02/09 | 3,850 | 3,865 | 3,770 | 3,790 | -0.66% | 70,200 | 275億2305万 | +1.96% |
| 02/06 | 3,790 | 3,830 | 3,780 | 3,815 | +0.39% | 42,600 | 277億460万 | +3.14% |
| 02/05 | 3,825 | 3,830 | 3,785 | 3,800 | -0.26% | 30,900 | 275億9567万 | +3.26% |
| 02/04 | 3,810 | 3,825 | 3,795 | 3,810 | 0% | 24,000 | 276億6829万 | +4.1% |
| 02/03 | 3,740 | 3,810 | 3,735 | 3,810 | +2.28% | 61,200 | 276億6829万 | +4.73% |
| 02/02 | 3,745 | 3,775 | 3,690 | 3,725 | -0.27% | 66,000 | 270億5102万 | +3.04% |
| 01/30 | 3,730 | 3,755 | 3,685 | 3,735 | +0.13% | 45,000 | 271億2364万 | +3.95% |
| 01/29 | （IR情報）10:00 2026年3月期第3四半期決算説明書き起こし記事公開のお知らせ |
| 01/29 | 3,775 | 3,775 | 3,700 | 3,730 | -1.06% | 47,100 | 270億8733万 | +4.45% |
| 01/28 | 3,745 | 3,810 | 3,690 | 3,770 | +0.53% | 76,900 | 273億7781万 | +6.23% |
| 01/27 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/27 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/27 | 3,740 | 3,765 | 3,715 | 3,750 | +0.27% | 42,800 | 272億3257万 | +6.35% |
| 01/26 | 3,825 | 3,840 | 3,740 | 3,740 | -3.48% | 67,900 | 271億5995万 | +6.77% |
| 01/23 | 3,800 | 3,875 | 3,795 | 3,875 | +1.71% | 40,800 | 281億4032万 | +11.29% |
| 01/22 | 3,710 | 3,815 | 3,705 | 3,810 | +2.97% | 53,500 | 276億6829万 | +10.27% |
| 01/21 | 3,720 | 3,730 | 3,685 | 3,700 | -1.86% | 71,100 | 268億6947万 | +7.87% |
| 01/20 | 3,835 | 3,840 | 3,760 | 3,770 | -1.05% | 47,000 | 273億7781万 | +10.56% |
| 01/19 | （IR情報）10:00 株式会社Chaiとの業務提携に関するお知らせ |
| 01/19 | 3,830 | 3,850 | 3,780 | 3,810 | -0.52% | 67,500 | 276億6829万 | +12.49% |
| 01/16 | 3,800 | 3,830 | 3,760 | 3,830 | +1.06% | 87,100 | 278億1353万 | +13.92% |
| 01/15 | 3,695 | 3,790 | 3,695 | 3,790 | +2.57% | 68,100 | 275億2305万 | +13.58% |
| 01/14 | 3,645 | 3,705 | 3,635 | 3,695 | +1.79% | 54,500 | 268億3316万 | +11.53% |
| 01/13 | 3,700 | 3,720 | 3,605 | 3,630 | -0.95% | 92,300 | 263億6113万 | +10.27% |
| 01/09 | 3,605 | 3,665 | 3,605 | 3,665 | +2.37% | 67,900 | 266億1530万 | +11.98% |
| 01/08 | 3,495 | 3,585 | 3,495 | 3,580 | +3.02% | 64,100 | 259億9803万 | +10.09% |
| 01/07 | 3,425 | 3,485 | 3,420 | 3,475 | +1.46% | 55,600 | 252億3551万 | +7.42% |
| 01/06 | 3,400 | 3,425 | 3,390 | 3,425 | +0.74% | 41,700 | 248億7241万 | +6.23% |
| 01/05 | 3,335 | 3,400 | 3,335 | 3,400 | +1.95% | 75,200 | 246億9086万 | +5.75% |
| 2025 |
| 12/30 | 3,350 | 3,350 | 3,315 | 3,335 | -0.15% | 22,300 | 242億1883万 | +3.99% |
| 12/29 | 3,290 | 3,355 | 3,280 | 3,340 | +1.52% | 51,900 | 242億5514万 | +4.38% |
| 12/26 | 3,290 | 3,290 | 3,270 | 3,290 | +0.3% | 20,400 | 238億9204万 | +3.04% |
| 12/25 | 3,220 | 3,280 | 3,215 | 3,280 | +1.86% | 38,100 | 238億1942万 | +2.89% |
| 12/24 | 3,190 | 3,220 | 3,190 | 3,220 | +0.94% | 22,400 | 233億8370万 | +1.19% |
| 12/23 | 3,185 | 3,210 | 3,185 | 3,190 | +0.47% | 46,400 | 231億6584万 | +0.35% |
| 12/22 | 3,185 | 3,190 | 3,170 | 3,175 | -0.31% | 22,900 | 230億5691万 | -0.09% |
| 12/19 | 3,185 | 3,195 | 3,180 | 3,185 | 0% | 20,500 | 231億2953万 | +0.22% |
| 12/18 | 3,190 | 3,190 | 3,175 | 3,185 | -0.16% | 13,700 | 231億2953万 | +0.28% |
| 12/17 | 3,195 | 3,195 | 3,180 | 3,190 | -0.31% | 11,100 | 231億6584万 | +0.54% |
| 12/16 | 3,200 | 3,200 | 3,185 | 3,200 | -0.16% | 11,100 | 232億3846万 | +1.01% |
| 12/15 | 3,195 | 3,205 | 3,190 | 3,205 | +0.31% | 44,800 | 232億7477万 | +1.3% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 31,000株（0.42%）-0.14%義務消失 |
| 12/12 | 3,185 | 3,200 | 3,180 | 3,195 | +0.31% | 12,100 | 232億215万 | +1.2% |
| 12/11 | 3,195 | 3,200 | 3,170 | 3,185 | -0.47% | 29,700 | 231億2953万 | +1.08% |
| 12/10 | 3,190 | 3,200 | 3,180 | 3,200 | +0.31% | 19,000 | 232億3846万 | +1.78% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 40,800株（0.56%）-0.1% |
| 12/09 | 3,180 | 3,205 | 3,180 | 3,190 | -0.47% | 10,000 | 231億6584万 | +1.72% |
| 12/08 | 3,185 | 3,205 | 3,175 | 3,205 | +0.94% | 27,100 | 232億7477万 | +2.36% |
| 12/05 | 3,170 | 3,185 | 3,170 | 3,175 | +0.16% | 16,300 | 230億5691万 | +1.54% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 48,600株（0.66%）-0.11% |
| 12/04 | 3,165 | 3,170 | 3,160 | 3,170 | +0.32% | 7,700 | 230億2060万 | +1.6% |
| 12/03 | 3,160 | 3,175 | 3,150 | 3,160 | +0.16% | 11,300 | 229億4798万 | +1.41% |
| 12/02 | 3,140 | 3,165 | 3,135 | 3,155 | +0.48% | 20,400 | 229億1167万 | +1.51% |
| 12/01 | 3,200 | 3,205 | 3,140 | 3,140 | -1.88% | 30,800 | 228億274万 | +1.32% |
| 11/28 | 3,195 | 3,205 | 3,190 | 3,200 | +0.16% | 24,500 | 232億3846万 | +3.53% |
| 11/27 | 3,200 | 3,205 | 3,185 | 3,195 | -0.16% | 28,600 | 232億215万 | +3.73% |
| 11/26 | 3,170 | 3,200 | 3,170 | 3,200 | +0.95% | 40,300 | 232億3846万 | +4.3% |
| 11/26 | （IR情報）9:00 「ポストイン広告配達管理アプリケーション」実証実験のお知らせ |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 56,600株（0.77%）-0.09% |
| 11/25 | 3,170 | 3,180 | 3,150 | 3,170 | 0% | 23,600 | 230億2060万 | +3.73% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 62,500株（0.86%）-0.05% |
| 11/21 | 3,130 | 3,170 | 3,130 | 3,170 | +0.63% | 19,600 | 230億2060万 | +4.17% |
| 11/20 | 3,155 | 3,165 | 3,145 | 3,150 | +0.64% | 19,100 | 228億7536万 | +3.93% |
| 11/19 | 3,140 | 3,155 | 3,120 | 3,130 | -0.48% | 21,700 | 227億3012万 | +3.64% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 66,300株（0.91%）+0.02% |
| 11/18 | 3,160 | 3,170 | 3,135 | 3,145 | -0.79% | 26,300 | 228億3905万 | +4.55% |
| 11/17 | 3,175 | 3,175 | 3,140 | 3,170 | -0.16% | 24,100 | 230億2060万 | +5.74% |
| 11/14 | 3,120 | 3,180 | 3,120 | 3,175 | +0.79% | 40,400 | 230億5691万 | +6.33% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 64,700株（0.89%）-0.04% |
| 11/13 | 3,100 | 3,150 | 3,100 | 3,150 | +1.61% | 27,300 | 228億7536万 | +5.99% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 67,600株（0.93%）-0.09% |
| 11/12 | 3,060 | 3,100 | 3,060 | 3,100 | +0.81% | 33,700 | 225億1226万 | +4.73% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 74,200株（1.02%）-0.15% |
| 11/11 | 3,095 | 3,095 | 3,050 | 3,075 | -0.49% | 44,800 | 223億3071万 | +4.17% |
| 11/10 | 3,045 | 3,100 | 3,045 | 3,090 | +1.64% | 44,300 | 224億3964万 | +4.96% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 85,400株（1.17%）-0.21% |
| 11/07 | 3,035 | 3,040 | 3,010 | 3,040 | 0% | 26,300 | 220億7654万 | +3.61% |
| 11/06 | 3,020 | 3,045 | 3,005 | 3,040 | +1.4% | 37,800 | 220億7654万 | +3.86% |
| 11/06 | （空売り報告）モルガン・スタンレーMUFG証券 100,800株（1.38%）-0.09% |
| 11/05 | 3,005 | 3,015 | 2,971 | 2,998 | -0.56% | 47,900 | 217億7153万 | +2.57% |
| 11/05 | （空売り報告）モルガン・スタンレーMUFG証券 107,400株（1.47%）-0.09% |
| 11/04 | 3,060 | 3,065 | 2,988 | 3,015 | -1.63% | 72,800 | 218億9499万 | +3.22% |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期決算説明書き起こし記事公開のお知らせ |
| 10/31 | 3,085 | 3,085 | 3,035 | 3,065 | -0.65% | 26,800 | 222億5809万 | +4.71% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 114,000株（1.56%）-0.04% |
| 10/30 | 3,010 | 3,090 | 2,995 | 3,085 | +2.66% | 112,900 | 224億333万 | +5.22% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 116,300株（1.6%）-0.37% |
| 10/29 | 3,055 | 3,070 | 3,005 | 3,005 | -1.96% | 42,600 | 218億2237万 | +2.32% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 143,200株（1.97%）-0.06% |
| 10/28 | 2,997 | 3,100 | 2,988 | 3,065 | +3.48% | 164,400 | 222億5809万 | +4.07% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 147,500株（2.03%）-0.3% |
| 10/27 | （IR情報）15:30 中間業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 10/27 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/27 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/27 | 2,940 | 2,962 | 2,925 | 2,962 | +0.78% | 73,400 | 215億1010万 | +0.44% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 35,800株（0.49%）-0.18%義務消失 |
| 10/24 | 2,931 | 2,940 | 2,923 | 2,939 | +0.1% | 24,300 | 213億4307万 | -0.61% |
| 10/24 | （空売り報告）Barclays Capital Securities Ltd 49,200株（0.67%）-0.05% |
| 10/23 | 2,930 | 2,947 | 2,928 | 2,936 | +0.2% | 38,400 | 213億2129万 | -1.01% |
| 10/23 | （空売り報告）モルガン・スタンレーMUFG証券 169,700株（2.33%）-0.15% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 52,900株（0.72%）-0.13% |
| 10/22 | 2,907 | 2,933 | 2,907 | 2,930 | +0.83% | 38,500 | 212億7771万 | -1.58% |
| 10/21 | 2,878 | 2,918 | 2,875 | 2,906 | +0.38% | 57,500 | 211億343万 | -2.74% |
| 10/21 | （空売り報告）モルガン・スタンレーMUFG証券 180,700株（2.48%）-0.07% |
| 10/20 | 2,862 | 2,902 | 2,860 | 2,895 | +1.76% | 105,000 | 210億2354万 | -3.5% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 185,200株（2.55%）+0.08% |
| 10/17 | 2,862 | 2,864 | 2,843 | 2,845 | -0.63% | 67,700 | 206億6044万 | -5.61% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 179,400株（2.47%）+0.16% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 62,000株（0.85%）+0.15% |
| 10/16 | 2,886 | 2,905 | 2,862 | 2,863 | -0.38% | 52,000 | 207億9116万 | -5.51% |
| 10/15 | 2,870 | 2,882 | 2,854 | 2,874 | +1.41% | 55,400 | 208億7104万 | -5.68% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 168,100株（2.31%）+0.02% |
| 10/14 | 2,870 | 2,881 | 2,832 | 2,834 | -2.41% | 108,200 | 205億8056万 | -7.51% |
| 10/14 | （空売り報告）UBS AG 35,000株（0.48%）-0.09%義務消失 |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 166,700株（2.29%）+0.14% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 51,035株（0.7%）新規 |
| 10/10 | 2,912 | 2,937 | 2,880 | 2,904 | +1.47% | 80,700 | 210億8890万 | -5.81% |
| 10/09 | 2,822 | 2,864 | 2,810 | 2,862 | +1.35% | 70,400 | 207億8390万 | -7.65% |
| 10/08 | 2,840 | 2,859 | 2,824 | 2,824 | -0.88% | 101,100 | 205億794万 | -9.4% |
| 10/07 | 2,881 | 2,883 | 2,849 | 2,849 | -1.38% | 79,000 | 206億8949万 | -9.12% |
| 10/07 | （空売り報告）UBS AG 41,400株（0.57%）-0.04% |
| 10/06 | （空売り報告）UBS AG 44,500株（0.61%）+0.05% |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 156,300株（2.15%）-0.05% |
| 10/03 | （空売り報告）UBS AG 41,300株（0.56%）-0.12% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 160,300株（2.2%）+0.09% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 153,300株（2.11%）+0.02% |
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。
