| 2026 |
| 09/28 | 1,295 | 1,299 | 1,280 | 1,282 | -0.7% | 474,100 | - | -0.77% |
| 09/25 | 1,295 | 1,301 | 1,286 | 1,291 | +0.16% | 471,200 | - | -0.08% |
| 09/24 | 1,293 | 1,297 | 1,287 | 1,289 | -0.31% | 548,500 | - | -0.31% |
| 09/18 | 1,310 | 1,311 | 1,291 | 1,293 | -1% | 569,700 | - | 0% |
| 09/17 | 1,291 | 1,306 | 1,291 | 1,306 | +1.4% | 378,500 | - | +1.01% |
| 09/16 | 1,299 | 1,302 | 1,288 | 1,288 | +0.23% | 284,500 | - | -0.31% |
| 09/15 | 1,305 | 1,309 | 1,284 | 1,285 | -0.54% | 370,400 | - | -0.46% |
| 09/15 | （空売り報告）BNP Paribas Financial Markets SNC 842,735株（0.55%）再IN |
| 09/14 | 1,275 | 1,292 | 1,274 | 1,292 | +1.57% | 330,600 | - | +0.08% |
| 09/11 | 1,258 | 1,275 | 1,255 | 1,272 | +0.32% | 470,500 | - | -1.4% |
| 09/10 | 1,266 | 1,270 | 1,259 | 1,268 | +0.16% | 359,700 | - | -1.71% |
| 09/09 | 1,271 | 1,273 | 1,260 | 1,266 | -0.78% | 352,900 | - | -1.78% |
| 09/08 | 1,271 | 1,278 | 1,263 | 1,276 | +0.87% | 327,700 | - | -1.09% |
| 09/07 | 1,280 | 1,282 | 1,264 | 1,265 | -1.17% | 455,600 | - | -2.01% |
| 09/04 | 1,300 | 1,300 | 1,277 | 1,280 | -1.46% | 601,400 | - | -1.01% |
| 09/03 | 1,303 | 1,307 | 1,295 | 1,299 | -0.23% | 410,600 | - | +0.23% |
| 09/02 | 1,305 | 1,312 | 1,296 | 1,302 | -0.46% | 384,000 | - | +0.23% |
| 09/01 | 1,297 | 1,313 | 1,296 | 1,308 | +0.85% | 424,800 | - | +0.54% |
| 08/31 | 1,300 | 1,305 | 1,295 | 1,297 | +0.15% | 335,900 | - | -0.46% |
| 08/28 | 1,303 | 1,312 | 1,295 | 1,295 | -1.15% | 440,200 | - | -0.69% |
| 08/27 | 1,309 | 1,320 | 1,303 | 1,310 | +0.08% | 411,500 | - | +0.38% |
| 08/26 | 1,302 | 1,317 | 1,301 | 1,309 | +0.38% | 417,000 | - | +0.31% |
| 08/25 | 1,307 | 1,317 | 1,304 | 1,304 | +0.23% | 645,200 | - | -0.15% |
| 08/24 | 1,314 | 1,316 | 1,295 | 1,301 | -0.76% | 578,800 | - | -0.46% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 311,721株（0.2%）-0.31%義務消失 |
| 08/21 | 1,303 | 1,314 | 1,297 | 1,311 | +0.69% | 670,300 | - | +0.23% |
| 08/20 | 1,302 | 1,314 | 1,298 | 1,302 | +0.08% | 443,500 | - | -0.46% |
| 08/19 | 1,307 | 1,315 | 1,284 | 1,301 | -0.08% | 461,300 | - | -0.61% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 784,619株（0.51%）再IN |
| 08/18 | 1,282 | 1,305 | 1,280 | 1,302 | +1.48% | 492,500 | - | -0.53% |
| 08/17 | 1,291 | 1,295 | 1,282 | 1,283 | -0.85% | 522,600 | - | -1.99% |
| 08/14 | 1,280 | 1,297 | 1,271 | 1,294 | +0.86% | 506,900 | - | -1.3% |
| 08/13 | 1,281 | 1,288 | 1,277 | 1,283 | +0.39% | 529,300 | - | -2.21% |
| 08/12 | 1,279 | 1,286 | 1,274 | 1,278 | +0.71% | 537,700 | - | -2.67% |
| 08/10 | 1,270 | 1,273 | 1,255 | 1,269 | -0.16% | 535,800 | - | -3.5% |
| 08/07 | 1,266 | 1,280 | 1,259 | 1,271 | +0.39% | 590,300 | - | -3.42% |
| 08/06 | 1,267 | 1,271 | 1,254 | 1,266 | +0.8% | 608,100 | - | -3.95% |
| 08/05 | 1,236 | 1,274 | 1,230 | 1,256 | -2.18% | 940,900 | - | -4.78% |
| 08/04 | （IR情報）15:30 2027年3月期第1四半期決算補足資料 |
| 08/04 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 1,301 | 1,301 | 1,281 | 1,284 | -1.91% | 633,800 | - | -2.8% |
| 08/03 | 1,315 | 1,318 | 1,299 | 1,309 | -0.15% | 493,400 | - | -0.98% |
| 07/31 | 1,338 | 1,341 | 1,311 | 1,311 | -3.18% | 600,900 | - | -0.83% |
| 07/30 | 1,372 | 1,376 | 1,342 | 1,354 | -1.81% | 530,400 | - | +2.58% |
| 07/29 | 1,357 | 1,379 | 1,346 | 1,379 | +1.77% | 598,700 | - | +4.71% |
| 07/28 | 1,344 | 1,356 | 1,340 | 1,355 | +1.12% | 382,300 | - | +3.12% |
| 07/27 | （IR情報）15:30 会社分割(簡易吸収分割)による当社子会社からの事業の承継に関するお知らせ |
| 07/27 | 1,338 | 1,343 | 1,331 | 1,340 | +1.44% | 520,100 | - | +2.29% |
| 07/24 | 1,310 | 1,328 | 1,306 | 1,321 | -0.15% | 399,800 | - | +1.15% |
| 07/23 | （5%ルール）みずほ信託銀行（1.15%）みずほ証券（0.47%）アセットマネジメントOne（1.85%）みずほ銀行（1.58%） |
| 07/23 | 1,320 | 1,323 | 1,310 | 1,323 | +0.23% | 420,600 | - | +1.53% |
| 07/22 | 1,331 | 1,331 | 1,310 | 1,320 | -0.98% | 532,900 | - | +1.54% |
| 07/21 | 1,339 | 1,355 | 1,328 | 1,333 | 0% | 428,700 | - | +2.62% |
| 07/17 | 1,326 | 1,347 | 1,325 | 1,333 | +0.68% | 879,700 | - | +2.78% |
| 07/16 | 1,325 | 1,340 | 1,320 | 1,324 | +0.53% | 505,100 | - | +2.24% |
| 07/15 | 1,320 | 1,323 | 1,314 | 1,317 | +0.08% | 346,200 | - | +1.86% |
| 07/14 | 1,317 | 1,324 | 1,310 | 1,316 | +0.61% | 325,900 | - | +1.86% |
| 07/13 | 1,320 | 1,331 | 1,308 | 1,308 | -0.15% | 432,100 | - | +1.4% |
| 07/10 | 1,307 | 1,317 | 1,303 | 1,310 | -0.61% | 622,500 | - | +1.71% |
| 07/09 | 1,316 | 1,321 | 1,300 | 1,318 | 0% | 599,800 | - | +2.49% |
| 07/08 | 1,314 | 1,328 | 1,312 | 1,318 | +0.15% | 532,100 | - | +2.73% |
| 07/07 | 1,319 | 1,323 | 1,308 | 1,316 | -0.23% | 430,500 | - | +2.81% |
| 07/06 | 1,310 | 1,330 | 1,310 | 1,319 | +0.84% | 395,400 | - | +3.21% |
| 07/03 | 1,320 | 1,326 | 1,305 | 1,308 | -0.08% | 327,300 | - | +2.59% |
| 07/02 | 1,299 | 1,316 | 1,294 | 1,309 | +1.95% | 477,900 | - | +2.83% |
| 07/01 | 1,304 | 1,305 | 1,280 | 1,284 | -1.83% | 539,400 | - | +0.94% |
| 06/30 | 1,325 | 1,334 | 1,304 | 1,308 | -0.53% | 555,500 | - | +2.91% |
| 06/29 | （IR情報）15:30 ペットフード事業の強化・拡大に向けたPet World International Sdn.Bhd.の株式取得(特定子会社化)に関するお知らせ |
| 06/29 | 1,300 | 1,325 | 1,299 | 1,315 | +1.15% | 785,400 | - | +3.54% |
| 06/26 | 1,294 | 1,300 | 1,289 | 1,300 | +1.25% | 662,000 | - | +2.52% |
| 06/25 | 1,293 | 1,296 | 1,282 | 1,284 | +0.47% | 418,400 | - | +1.42% |
| 06/24 | 1,285 | 1,293 | 1,271 | 1,278 | -0.47% | 597,700 | - | +0.95% |
| 06/23 | 1,267 | 1,286 | 1,264 | 1,284 | +1.82% | 643,800 | - | +1.34% |
| 06/22 | 1,251 | 1,269 | 1,248 | 1,261 | +1.04% | 451,200 | - | -0.55% |
| 06/19 | 1,244 | 1,252 | 1,237 | 1,248 | +0.32% | 507,300 | - | -1.58% |
| 06/18 | 1,250 | 1,256 | 1,236 | 1,244 | -0.56% | 614,900 | - | -1.89% |
| 06/17 | 1,277 | 1,289 | 1,251 | 1,251 | -2.04% | 318,000 | - | -1.34% |
| 06/16 | 1,280 | 1,281 | 1,262 | 1,277 | -0.7% | 382,100 | - | +0.79% |
| 06/15 | 1,300 | 1,304 | 1,285 | 1,286 | -0.54% | 301,600 | - | +1.74% |
| 06/12 | 1,284 | 1,293 | 1,277 | 1,293 | +0.86% | 456,800 | - | +2.29% |
| 06/11 | 1,300 | 1,303 | 1,273 | 1,282 | +0.31% | 425,300 | - | +1.34% |
| 06/10 | 1,277 | 1,291 | 1,272 | 1,278 | +0.31% | 368,300 | - | +0.87% |
| 06/09 | 1,263 | 1,282 | 1,262 | 1,274 | +1.27% | 564,900 | - | +0.47% |
| 06/08 | 1,254 | 1,270 | 1,248 | 1,258 | +0.08% | 419,300 | - | -0.94% |
| 06/05 | 1,241 | 1,266 | 1,238 | 1,257 | +1.7% | 400,900 | - | -1.33% |
| 06/04 | 1,252 | 1,262 | 1,229 | 1,236 | -1.83% | 380,800 | - | -3.13% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 706,707株（0.46%）-0.46%義務消失 |
| 06/03 | 1,236 | 1,266 | 1,236 | 1,259 | +1.12% | 524,500 | - | -1.64% |
| 06/02 | 1,250 | 1,255 | 1,225 | 1,245 | -1.11% | 574,500 | - | -2.96% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 1,398,607株（0.92%）+0.06% |
| 06/01 | 1,268 | 1,273 | 1,248 | 1,259 | -0.63% | 708,800 | - | -2.18% |
| 05/29 | 1,264 | 1,288 | 1,260 | 1,267 | +0.24% | 780,300 | - | -1.93% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 1,313,605株（0.86%）-0.1% |
| 05/28 | 1,283 | 1,289 | 1,261 | 1,264 | -0.86% | 502,100 | - | -2.54% |
| 05/27 | 1,260 | 1,283 | 1,259 | 1,275 | +0.79% | 514,000 | - | -2.15% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 1,464,507株（0.96%）-0.04% |
| 05/26 | 1,264 | 1,273 | 1,256 | 1,265 | +0.16% | 526,200 | - | -3.36% |
| 05/25 | 1,265 | 1,275 | 1,252 | 1,263 | +0.16% | 617,800 | - | -3.95% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 1,525,407株（1%）+0.04% |
| 05/22 | 1,289 | 1,289 | 1,253 | 1,261 | -2.47% | 461,400 | - | -4.61% |
| 05/22 | （空売り報告）Barclays Capital Securities Ltd 1,457,807株（0.96%）新規 |
| 05/21 | 1,307 | 1,318 | 1,293 | 1,293 | -0.31% | 497,600 | - | -2.78% |
| 05/20 | 1,324 | 1,334 | 1,285 | 1,297 | -1.37% | 766,800 | - | -2.99% |
| 05/19 | 1,288 | 1,315 | 1,286 | 1,315 | +4.53% | 860,000 | - | -2.23% |
| 05/18 | 1,271 | 1,284 | 1,254 | 1,258 | +0.24% | 607,500 | - | -6.88% |
| 05/15 | 1,236 | 1,258 | 1,236 | 1,255 | +1.21% | 606,200 | - | -7.72% |
| 05/14 | 1,224 | 1,243 | 1,215 | 1,240 | +1.22% | 905,800 | - | -9.49% |
| 05/13 | 1,204 | 1,232 | 1,201 | 1,225 | +2.68% | 805,200 | - | -11.17% |
| 05/12 | （IR情報）15:15 (訂正)「2026年3月期決算補足資料」の一部訂正について |
| 05/12 | 1,249 | 1,250 | 1,189 | 1,193 | -8.02% | 1,511,500 | - | -14.11% |
| 05/11 | （IR情報）15:30 完全子会社Umiosロジ株式会社の株式譲渡に伴う連結子会社の異動に関するお知らせ |
| 05/11 | （IR情報）15:30 株式給付信託(BBT及びJ-ESOP)への追加拠出に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算補足資料 |
| 05/11 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年度3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,306 | 1,320 | 1,291 | 1,297 | -1.14% | 569,700 | - | -7.42% |
| 05/08 | 1,320 | 1,330 | 1,295 | 1,312 | -1.06% | 770,800 | - | -6.82% |
| 05/07 | 1,310 | 1,334 | 1,309 | 1,326 | +1.3% | 680,600 | - | -6.16% |
| 05/01 | 1,327 | 1,327 | 1,302 | 1,309 | -1.28% | 389,400 | - | -7.88% |
| 04/30 | 1,325 | 1,332 | 1,314 | 1,326 | -1.12% | 484,300 | - | -7.14% |
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。
