| 2026 |
| 04/03 | 3,370 | 3,390 | 3,335 | 3,345 | -0.3% | 31,800 | 242億9145万 | -7.85% |
| 04/02 | 3,390 | 3,430 | 3,335 | 3,355 | -1.03% | 56,100 | 243億6407万 | -8.21% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 54,000株（0.74%）+0.12% |
| 04/01 | 3,385 | 3,405 | 3,340 | 3,390 | +1.95% | 29,500 | 246億1824万 | -7.88% |
| 03/31 | 3,325 | 3,365 | 3,290 | 3,325 | +0.3% | 46,500 | 241億4621万 | -10.21% |
| 03/30 | 3,280 | 3,350 | 3,255 | 3,315 | -6.36% | 61,000 | 240億7359万 | -11.01% |
| 03/27 | 3,515 | 3,590 | 3,510 | 3,540 | +0.28% | 51,700 | 257億755万 | -5.65% |
| 03/26 | 3,575 | 3,585 | 3,530 | 3,530 | -0.7% | 44,600 | 256億3493万 | -6.32% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 45,700株（0.62%）+0.11% |
| 03/25 | 3,580 | 3,590 | 3,545 | 3,555 | -0.56% | 36,600 | 258億1648万 | -6.05% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 37,700株（0.51%）再IN |
| 03/24 | 3,625 | 3,625 | 3,565 | 3,575 | +1.42% | 30,700 | 259億6172万 | -5.9% |
| 03/23 | 3,575 | 3,575 | 3,500 | 3,525 | -1.54% | 41,800 | 255億9862万 | -7.53% |
| 03/19 | 3,670 | 3,695 | 3,580 | 3,580 | -2.98% | 42,200 | 259億9803万 | -6.48% |
| 03/18 | 3,615 | 3,700 | 3,605 | 3,690 | +3.36% | 53,200 | 267億9685万 | -3.91% |
| 03/17 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 03/17 | 3,610 | 3,625 | 3,560 | 3,570 | -0.56% | 42,600 | 259億2541万 | -7.13% |
| 03/16 | 3,650 | 3,655 | 3,585 | 3,590 | -1.64% | 54,700 | 260億7065万 | -6.85% |
| 03/13 | 3,670 | 3,685 | 3,645 | 3,650 | -0.27% | 31,200 | 265億637万 | -5.49% |
| 03/12 | 3,730 | 3,730 | 3,660 | 3,660 | -1.88% | 52,600 | 265億7899万 | -5.4% |
| 03/11 | 3,790 | 3,805 | 3,730 | 3,730 | -0.67% | 32,900 | 270億8733万 | -3.74% |
| 03/10 | 3,800 | 3,815 | 3,750 | 3,755 | +0.4% | 42,600 | 272億6888万 | -3.1% |
| 03/09 | 3,710 | 3,745 | 3,635 | 3,740 | -2.09% | 68,900 | 271億5995万 | -3.46% |
| 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% |
| 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 | （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 | （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。
