| 2026 |
| 03/06 | 4,310 | 4,360 | 4,275 | 4,360 | +0.23% | 33,500 | 973億931万 | +4.58% |
| 03/05 | 4,345 | 4,395 | 4,335 | 4,350 | +1.75% | 56,300 | 970億8612万 | +4.9% |
| 03/04 | 4,320 | 4,350 | 4,205 | 4,275 | -3.28% | 113,900 | 954億1222万 | +3.61% |
| 03/03 | 4,350 | 4,460 | 4,295 | 4,420 | +2.08% | 161,600 | 986億4843万 | +7.54% |
| 03/02 | 4,305 | 4,380 | 4,285 | 4,330 | -0.35% | 56,900 | 966億3975万 | +5.95% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,025株（0.92%）+0.31% |
| 02/27 | 4,310 | 4,365 | 4,300 | 4,345 | +0.46% | 57,500 | 969億7453万 | +6.81% |
| 02/26 | 4,340 | 4,375 | 4,315 | 4,325 | -0.35% | 62,300 | 965億2816万 | +6.82% |
| 02/25 | 4,400 | 4,400 | 4,330 | 4,340 | -1.25% | 72,900 | 968億6294万 | +7.59% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,525株（0.61%）+0.02% |
| 02/24 | 4,330 | 4,400 | 4,290 | 4,395 | +2.33% | 66,900 | 980億9046万 | +9.46% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 132,625株（0.59%）-0.16% |
| 02/20 | 4,300 | 4,325 | 4,255 | 4,295 | -0.81% | 56,900 | 958億5860万 | +7.56% |
| 02/19 | 4,265 | 4,350 | 4,220 | 4,330 | +2.24% | 137,400 | 966億3975万 | +8.96% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,425株（0.75%）+0.19% |
| 02/18 | （IR情報）15:00 役員の異動(内定)および執行役員体制に関するお知らせ |
| 02/18 | （IR情報）15:00 中期経営計画実行に向けた業務執行取締役の役割再定義に関するお知らせ |
| 02/18 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ |
| 02/18 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/18 | 4,125 | 4,310 | 4,105 | 4,235 | +3.29% | 171,300 | 945億1948万 | +7.13% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,025株（0.56%）-0.19% |
| 02/17 | 4,110 | 4,125 | 4,075 | 4,100 | -0.97% | 48,900 | 915億646万 | +4.17% |
| 02/16 | 4,150 | 4,155 | 4,110 | 4,140 | -0.24% | 41,100 | 923億9921万 | +5.48% |
| 02/13 | 4,135 | 4,175 | 4,100 | 4,150 | +0.97% | 62,300 | 926億2239万 | +6.08% |
| 02/12 | 4,065 | 4,135 | 4,050 | 4,110 | +1.61% | 80,600 | 917億2965万 | +5.41% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,025株（0.75%）+0.21% |
| 02/10 | 4,075 | 4,105 | 4,045 | 4,045 | -0.86% | 61,000 | 902億7893万 | +4.04% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,725株（0.54%）-0.24% |
| 02/09 | 4,040 | 4,090 | 4,005 | 4,080 | +1.24% | 64,200 | 910億6009万 | +5.15% |
| 02/06 | 4,050 | 4,060 | 4,015 | 4,030 | -0.49% | 47,300 | 899億4415万 | +4.05% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,925株（0.78%）+0.19% |
| 02/05 | 3,990 | 4,080 | 3,990 | 4,050 | +2.4% | 111,300 | 903億9053万 | +4.68% |
| 02/04 | 3,940 | 3,985 | 3,900 | 3,955 | +0.51% | 60,700 | 882億7026万 | +2.36% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,925株（0.59%）-0.01% |
| 02/03 | 3,955 | 3,960 | 3,915 | 3,935 | -0.51% | 58,100 | 878億2388万 | +1.86% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,525株（0.6%）-0.24% |
| 02/02 | 3,950 | 4,000 | 3,935 | 3,955 | +1.67% | 144,900 | 882億7026万 | +2.43% |
| 01/30 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,800 | 3,975 | 3,760 | 3,890 | +2.77% | 190,700 | 868億1954万 | +0.83% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 188,125株（0.84%）+0.22% |
| 01/29 | 3,790 | 3,800 | 3,750 | 3,785 | -0.39% | 73,800 | 844億7609万 | -1.87% |
| 01/28 | 3,845 | 3,845 | 3,795 | 3,800 | -1.17% | 64,400 | 848億1087万 | -1.63% |
| 01/27 | 3,865 | 3,865 | 3,835 | 3,845 | -0.39% | 34,200 | 858億1520万 | -0.59% |
| 01/26 | 3,840 | 3,865 | 3,820 | 3,860 | +0.52% | 59,100 | 861億4998万 | -0.21% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,025株（0.62%）-0.18% |
| 01/23 | 3,860 | 3,875 | 3,835 | 3,840 | -0.65% | 48,600 | 857億361万 | -0.75% |
| 01/22 | 3,875 | 3,905 | 3,865 | 3,865 | -0.26% | 40,500 | 862億6158万 | -0.18% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,825株（0.8%）+0.03% |
| 01/21 | 3,945 | 3,945 | 3,850 | 3,875 | -1.9% | 68,200 | 864億8476万 | +0.08% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 171,925株（0.77%）+0.15% |
| 01/20 | 3,885 | 3,950 | 3,885 | 3,950 | +2.07% | 76,900 | 881億5866万 | +2.01% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 138,425株（0.62%）-0.15% |
| 01/19 | 3,845 | 3,900 | 3,840 | 3,870 | +0.91% | 66,600 | 863億7317万 | -0.03% |
| 01/16 | 3,835 | 3,840 | 3,815 | 3,835 | +0.13% | 34,100 | 855億9202万 | -0.98% |
| 01/15 | 3,805 | 3,835 | 3,805 | 3,830 | +0.66% | 38,900 | 854億8042万 | -1.19% |
| 01/14 | 3,805 | 3,820 | 3,795 | 3,805 | 0% | 48,800 | 849億2246万 | -1.91% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,525株（0.77%）+0.13% |
| 01/13 | 3,815 | 3,835 | 3,795 | 3,805 | -0.13% | 69,600 | 849億2246万 | -2.03% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 143,925株（0.64%）-0.16% |
| 01/09 | 3,830 | 3,835 | 3,805 | 3,810 | -0.26% | 37,400 | 850億3405万 | -2.06% |
| 01/08 | 3,820 | 3,830 | 3,790 | 3,820 | 0% | 65,700 | 852億5724万 | -1.98% |
| 01/07 | 3,850 | 3,860 | 3,820 | 3,820 | -0.78% | 56,100 | 852億5724万 | -2.18% |
| 01/06 | 3,835 | 3,865 | 3,830 | 3,850 | +0.39% | 46,400 | 859億2680万 | -1.69% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 179,538株（0.8%）+0.07% |
| 01/05 | 3,905 | 3,905 | 3,835 | 3,835 | -1.67% | 74,000 | 855億9202万 | -2.24% |
| 2025 |
| 12/30 | 3,935 | 3,935 | 3,890 | 3,900 | -0.76% | 34,800 | 870億4273万 | -0.79% |
| 12/29 | 3,945 | 3,950 | 3,915 | 3,930 | -0.38% | 34,100 | 877億1229万 | -0.15% |
| 12/26 | 3,930 | 3,950 | 3,925 | 3,945 | +0.38% | 35,200 | 880億4707万 | +0.1% |
| 12/25 | 3,890 | 3,930 | 3,890 | 3,930 | +1.29% | 28,600 | 877億1229万 | -0.25% |
| 12/24 | 3,870 | 3,900 | 3,870 | 3,880 | -0.13% | 17,500 | 865億9636万 | -1.52% |
| 12/23 | 3,875 | 3,895 | 3,860 | 3,885 | +0.52% | 40,500 | 867億795万 | -1.42% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,303株（0.73%）+0.06% |
| 12/22 | 3,910 | 3,910 | 3,865 | 3,865 | -1.4% | 36,300 | 862億6158万 | -1.95% |
| 12/19 | 3,915 | 3,930 | 3,910 | 3,920 | -0.13% | 33,000 | 874億8910万 | -0.61% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 150,127株（0.67%）+0.13% |
| 12/18 | 3,895 | 3,930 | 3,880 | 3,925 | +1.68% | 43,900 | 876億70万 | -0.48% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 122,327株（0.54%）-0.06% |
| 12/17 | 3,880 | 3,885 | 3,860 | 3,860 | -0.64% | 29,800 | 861億4998万 | -2.1% |
| 12/16 | 3,890 | 3,905 | 3,880 | 3,885 | -0.38% | 26,800 | 867億795万 | -1.52% |
| 12/15 | 3,905 | 3,905 | 3,880 | 3,900 | +0.65% | 33,500 | 870億4273万 | -1.17% |
| 12/12 | 3,900 | 3,910 | 3,875 | 3,875 | 0% | 50,400 | 864億8476万 | -1.77% |
| 12/11 | 3,945 | 3,945 | 3,875 | 3,875 | -1.27% | 35,900 | 864億8476万 | -1.72% |
| 12/10 | 3,930 | 3,945 | 3,890 | 3,925 | +0.38% | 26,500 | 876億70万 | -0.41% |
| 12/09 | 3,925 | 3,955 | 3,885 | 3,910 | -0.38% | 56,000 | 872億6592万 | -0.69% |
| 12/08 | 3,925 | 3,945 | 3,895 | 3,925 | +0.77% | 29,100 | 876億70万 | -0.23% |
| 12/05 | 3,920 | 3,925 | 3,880 | 3,895 | -1.02% | 47,100 | 869億3114万 | -0.76% |
| 12/04 | 3,940 | 3,950 | 3,915 | 3,935 | -0.25% | 31,100 | 878億2388万 | +0.33% |
| 12/03 | 3,970 | 3,985 | 3,940 | 3,945 | -1.13% | 49,100 | 880億4707万 | +0.59% |
| 12/02 | 4,025 | 4,025 | 3,985 | 3,990 | -0.62% | 38,400 | 890億5141万 | +1.68% |
| 12/01 | 4,090 | 4,115 | 4,015 | 4,015 | -1.95% | 50,500 | 896億937万 | +2.35% |
| 11/28 | 4,040 | 4,110 | 4,040 | 4,095 | +1.36% | 51,500 | 913億9487万 | +4.41% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 134,807株（0.6%）+0.02% |
| 11/27 | 4,025 | 4,050 | 4,015 | 4,040 | +0.37% | 30,200 | 901億6734万 | +3.17% |
| 11/26 | 4,015 | 4,040 | 4,005 | 4,025 | +0.25% | 31,800 | 898億3256万 | +2.84% |
| 11/25 | 4,065 | 4,065 | 4,015 | 4,015 | -1.35% | 43,900 | 896億937万 | +2.63% |
| 11/21 | 3,935 | 4,070 | 3,935 | 4,070 | +3.69% | 93,300 | 908億3690万 | +4.09% |
| 11/20 | 3,915 | 3,940 | 3,905 | 3,925 | +0.26% | 35,500 | 876億70万 | +0.51% |
| 11/19 | 3,920 | 3,930 | 3,900 | 3,915 | +0.26% | 39,200 | 873億7751万 | +0.18% |
| 11/18 | 3,915 | 3,940 | 3,895 | 3,905 | -0.38% | 33,600 | 871億5432万 | -0.13% |
| 11/17 | 3,890 | 3,940 | 3,885 | 3,920 | +0.51% | 37,600 | 874億8910万 | +0.23% |
| 11/14 | 3,935 | 3,945 | 3,890 | 3,900 | -0.64% | 25,800 | 870億4273万 | -0.33% |
| 11/13 | 3,915 | 3,930 | 3,890 | 3,925 | +0.38% | 26,800 | 876億70万 | +0.23% |
| 11/12 | 3,910 | 3,940 | 3,900 | 3,910 | -0.13% | 39,100 | 872億6592万 | -0.31% |
| 11/11 | 3,895 | 3,915 | 3,860 | 3,915 | +0.51% | 39,700 | 873億7751万 | -0.33% |
| 11/10 | 3,910 | 3,925 | 3,870 | 3,895 | +0.39% | 51,800 | 869億3114万 | -0.94% |
| 11/10 | （IR情報）9:00 亀田製菓グループ中長期成長戦略2030アップデートに関するお知らせ |
| 11/07 | 3,795 | 3,885 | 3,790 | 3,880 | +1.57% | 46,100 | 865億9636万 | -1.45% |
| 11/06 | 3,830 | 3,830 | 3,795 | 3,820 | -0.39% | 29,600 | 852億5724万 | -3.14% |
| 11/05 | 3,840 | 3,870 | 3,815 | 3,835 | +0.39% | 78,500 | 855億9202万 | -3.08% |
| 11/04 | 3,815 | 3,855 | 3,795 | 3,820 | -0.52% | 51,300 | 852億5724万 | -3.8% |
| 10/31 | 3,730 | 3,910 | 3,720 | 3,840 | +3.78% | 136,800 | 857億361万 | -3.81% |
| 10/30 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 3,800 | 3,850 | 3,630 | 3,700 | -3.14% | 254,600 | 825億7900万 | -7.73% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,342株（0.58%）-0.02% |
| 10/29 | 3,920 | 3,920 | 3,805 | 3,820 | -2.68% | 81,100 | 852億5724万 | -5.33% |
| 10/28 | 3,985 | 3,990 | 3,925 | 3,925 | -1.63% | 50,300 | 876億70万 | -3.21% |
| 10/27 | 3,985 | 4,040 | 3,985 | 3,990 | +0.13% | 44,500 | 890億5141万 | -2.01% |
| 10/24 | 3,970 | 3,985 | 3,960 | 3,985 | +0.13% | 42,000 | 889億3982万 | -2.45% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,442株（0.6%）+0.09% |
| 10/23 | 3,985 | 3,995 | 3,965 | 3,980 | +0.63% | 39,900 | 888億2822万 | -2.93% |
| 10/22 | 3,985 | 4,000 | 3,955 | 3,955 | -0.5% | 78,800 | 882億7026万 | -3.84% |
| 10/21 | 3,950 | 3,980 | 3,945 | 3,975 | -0.25% | 29,800 | 887億1663万 | -3.64% |
| 10/20 | 3,975 | 3,990 | 3,960 | 3,985 | +0.63% | 24,300 | 889億3982万 | -3.67% |
| 10/17 | 3,955 | 3,970 | 3,940 | 3,960 | +0.13% | 27,600 | 883億8185万 | -4.53% |
| 10/16 | 3,980 | 4,005 | 3,950 | 3,955 | -0.88% | 36,300 | 882億7026万 | -4.95% |
| 10/15 | 3,995 | 4,025 | 3,975 | 3,990 | +0.76% | 39,800 | 890億5141万 | -4.39% |
| 10/14 | 3,915 | 3,965 | 3,900 | 3,960 | +0.76% | 57,900 | 883億8185万 | -5.33% |
| 10/10 | 3,950 | 3,955 | 3,920 | 3,930 | -0.88% | 49,800 | 877億1229万 | -6.32% |
| 10/09 | 3,985 | 3,985 | 3,925 | 3,965 | -0.63% | 66,100 | 884億9344万 | -5.77% |
| 10/08 | 4,075 | 4,090 | 3,990 | 3,990 | -2.09% | 89,700 | 890億5141万 | -5.45% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,056株（0.51%）再IN |
| 10/07 | （5%ルール）みずほ信託銀行（0.99%）みずほ証券（0.19%）アセットマネジメントOne（1.12%）みずほ銀行（1.71%） |
| 10/07 | 4,050 | 4,075 | 4,025 | 4,075 | +0.62% | 41,800 | 909億4849万 | -3.69% |
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。
