| 2026 |
| 03/09 | 3,161 | 3,193 | 3,123 | 3,168 | -0.09% | 649,900 | 4242億8960万 | +3.29% |
| 03/06 | 3,126 | 3,177 | 3,100 | 3,171 | +1.44% | 663,700 | 4246億9139万 | +3.63% |
| 03/05 | 3,121 | 3,169 | 3,121 | 3,126 | +0.26% | 999,900 | 4186億6455万 | +2.32% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 544,290株（0.4%）-0.14%義務消失 |
| 03/05 | （空売り報告）大和証券 1,701,792株（1.27%）+0.13% |
| 03/04 | 3,060 | 3,118 | 3,040 | 3,118 | +1.04% | 686,000 | 4175億9311万 | +2.16% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 916,069株（0.68%）-0.02% |
| 03/03 | 3,069 | 3,095 | 3,029 | 3,086 | -0.1% | 551,900 | 4133億736万 | +1.18% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 942,769株（0.7%）+0.01% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 1,341,966株（1%）+0.01% |
| 03/02 | （5%ルール）幹の会（13.07%） |
| 03/02 | 3,088 | 3,116 | 3,058 | 3,089 | 0% | 426,100 | 4137億915万 | +1.31% |
| 02/27 | 3,065 | 3,097 | 3,050 | 3,089 | +1.01% | 424,300 | 4137億915万 | +1.38% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 933,369株（0.69%）-0.2% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 1,333,166株（0.99%）-0.01% |
| 02/26 | 3,061 | 3,080 | 3,054 | 3,058 | -0.07% | 329,000 | 4095億5732万 | +0.36% |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 1,342,505株（1%）+0.01% |
| 02/25 | 3,050 | 3,060 | 3,032 | 3,060 | -0.03% | 379,300 | 4098億2518万 | +0.33% |
| 02/24 | 3,040 | 3,066 | 3,028 | 3,061 | +1.09% | 347,800 | 4099億5911万 | +0.29% |
| 02/20 | （5%ルール）ティー・ロウ・プライス・アソシエイツ,インク(T.…（0.1%）ティー・ロウ・プライス・インターナショナル・リミ…（5.79%） |
| 02/20 | 3,018 | 3,043 | 3,008 | 3,028 | -0.49% | 332,100 | 4055億3943万 | -0.72% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 1,328,746株（0.99%）-0.01% |
| 02/19 | 3,038 | 3,056 | 3,010 | 3,043 | -0.23% | 355,200 | 4075億4838万 | -0.23% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 1,340,546株（1%）+0.01% |
| 02/18 | 3,058 | 3,064 | 3,040 | 3,050 | -0.26% | 301,800 | 4084億8589万 | +0.03% |
| 02/18 | （空売り報告）大和証券 1,535,492株（1.14%）-0.1% |
| 02/17 | 3,060 | 3,078 | 3,050 | 3,058 | -0.39% | 327,000 | 4095億5732万 | +0.36% |
| 02/16 | 3,080 | 3,102 | 3,062 | 3,070 | -0.16% | 332,000 | 4111億6448万 | +0.85% |
| 02/16 | （空売り報告）JPM Securities Japan Co Ltd. 728,669株（0.54%）再IN |
| 02/13 | 3,100 | 3,108 | 3,055 | 3,075 | -0.1% | 305,700 | 4118億3413万 | +1.12% |
| 02/13 | （空売り報告）JPM Securities Japan Co Ltd. 662,069株（0.49%）-0.06%義務消失 |
| 02/12 | 3,082 | 3,103 | 3,075 | 3,078 | +0.03% | 427,300 | 4122億3592万 | +1.32% |
| 02/10 | 3,053 | 3,080 | 3,042 | 3,077 | +0.1% | 291,700 | 4121億199万 | +1.38% |
| 02/10 | （空売り報告）Barclays Capital Securities Ltd 1,337,027株（0.99%）-0.01% |
| 02/09 | 3,040 | 3,081 | 3,029 | 3,074 | +1.79% | 689,300 | 4117億20万 | +1.42% |
| 02/09 | （空売り報告）Citigroup Global Markets Limited 1,203,069株（0.89%）-0.02% |
| 02/06 | 3,039 | 3,059 | 3,018 | 3,020 | -0.33% | 410,600 | 4044億6799万 | -0.26% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 1,224,769株（0.91%）+0.07% |
| 02/05 | 3,050 | 3,054 | 3,008 | 3,030 | +1.78% | 665,800 | 4058億729万 | +0.07% |
| 02/04 | 2,996 | 3,005 | 2,963 | 2,977 | -0.8% | 834,300 | 3987億901万 | -1.68% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 748,189株（0.55%）再IN |
| 02/04 | （空売り報告）大和証券 1,668,159株（1.24%）-0.15% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 1,134,869株（0.84%）+0.13% |
| 02/03 | 3,042 | 3,067 | 2,987 | 3,001 | -1.51% | 814,500 | 4019億2332万 | -0.92% |
| 02/02 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,057 | 3,073 | 2,955 | 3,047 | +1.03% | 892,700 | 4080億8410万 | +0.59% |
| 01/30 | 3,014 | 3,034 | 3,001 | 3,016 | +0.43% | 401,200 | 4039億3227万 | -0.33% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 1,350,127株（1%）+0.05% |
| 01/29 | （IR情報）15:30 カルビーとペルフェッティ・ヴァン・メレ、日本国内における独占販売代理店契約を締結 |
| 01/29 | 3,000 | 3,027 | 2,989 | 3,003 | -0.92% | 451,400 | 4021億9118万 | -0.6% |
| 01/29 | （空売り報告）大和証券 1,871,069株（1.39%）-0.13% |
| 01/28 | 3,050 | 3,073 | 3,021 | 3,031 | -1.27% | 353,100 | 4059億4122万 | +0.36% |
| 01/27 | 3,067 | 3,075 | 3,054 | 3,070 | +0.1% | 296,300 | 4111億6448万 | +1.76% |
| 01/26 | 3,055 | 3,092 | 3,050 | 3,067 | +0.56% | 343,100 | 4107億6269万 | +1.86% |
| 01/26 | （空売り報告）大和証券 2,043,569株（1.52%）-0.1% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 953,869株（0.71%）+0.04% |
| 01/23 | 3,053 | 3,073 | 3,035 | 3,050 | +0.1% | 316,100 | 4084億8589万 | +1.5% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 1,284,866株（0.95%）+0.13% |
| 01/22 | 3,037 | 3,074 | 3,030 | 3,047 | -1.42% | 600,600 | 4080億8410万 | +1.57% |
| 01/21 | 3,130 | 3,139 | 3,077 | 3,091 | -1.21% | 269,000 | 4139億7701万 | +3.27% |
| 01/20 | 3,109 | 3,154 | 3,098 | 3,129 | +1.07% | 466,600 | 4190億6634万 | +4.89% |
| 01/19 | 3,053 | 3,128 | 3,052 | 3,096 | +2.41% | 478,000 | 4146億4666万 | +4.07% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 910,629株（0.67%）-0.03% |
| 01/16 | 3,010 | 3,042 | 3,009 | 3,023 | 0% | 275,700 | 4048億6978万 | +1.85% |
| 01/16 | （空売り報告）大和証券 2,176,269株（1.62%）-0.1% |
| 01/15 | 3,036 | 3,057 | 3,003 | 3,023 | -0.36% | 257,300 | 4048億6978万 | +2.02% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 603,956株（0.45%）-0.05%義務消失 |
| 01/14 | 2,985 | 3,034 | 2,975 | 3,034 | +1.64% | 270,100 | 4063億4301万 | +2.6% |
| 01/13 | 2,999 | 3,026 | 2,983 | 2,985 | +0.17% | 291,200 | 3997億8045万 | +1.05% |
| 01/09 | 2,950 | 2,988 | 2,950 | 2,980 | -0.57% | 357,800 | 3991億1080万 | +0.98% |
| 01/08 | 2,980 | 3,013 | 2,975 | 2,997 | +0.1% | 311,200 | 4013億8761万 | +1.63% |
| 01/08 | （空売り報告）大和証券 2,309,069株（1.72%）-0.1% |
| 01/07 | 3,011 | 3,015 | 2,970 | 2,994 | -0.66% | 287,800 | 4009億8582万 | +1.63% |
| 01/07 | （空売り報告）Citigroup Global Markets Limited 942,969株（0.7%）+0.1% |
| 01/06 | 2,985 | 3,022 | 2,980 | 3,014 | +0.97% | 353,400 | 4036億6441万 | +2.31% |
| 01/05 | 3,000 | 3,012 | 2,976 | 2,985 | -0.17% | 390,500 | 3997億8045万 | +1.39% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 1,105,427株（0.82%）+0.12% |
| 2025 |
| 12/30 | 3,003 | 3,014 | 2,987 | 2,990 | -0.6% | 293,900 | 4004億5010万 | +1.6% |
| 12/30 | （空売り報告）大和証券 2,440,320株（1.82%）-0.11% |
| 12/29 | 3,020 | 3,029 | 2,990 | 3,008 | -0.92% | 234,700 | 4028億6083万 | +2.28% |
| 12/26 | 3,017 | 3,044 | 3,015 | 3,036 | +0.63% | 308,400 | 4066億1087万 | +3.34% |
| 12/25 | 3,000 | 3,022 | 2,991 | 3,017 | +1.04% | 205,700 | 4040億6620万 | +2.86% |
| 12/24 | 2,983 | 3,022 | 2,980 | 2,986 | +0.64% | 466,800 | 3999億1438万 | +1.91% |
| 12/23 | 2,918 | 2,983 | 2,918 | 2,967 | +2.17% | 399,700 | 3973億6971万 | +1.33% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 671,339株（0.5%）再IN |
| 12/22 | 2,960 | 2,965 | 2,889 | 2,904 | -2.02% | 314,400 | 3889億3213万 | -0.85% |
| 12/22 | （空売り報告）大和証券 2,587,220株（1.93%）-0.14% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 948,866株（0.7%）+0.09% |
| 12/19 | 2,969 | 2,979 | 2,962 | 2,964 | 0% | 363,200 | 3969億6792万 | +1.13% |
| 12/18 | 2,948 | 2,973 | 2,948 | 2,964 | +1.51% | 300,400 | 3969億6792万 | +1.16% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 829,366株（0.61%）+0.11% |
| 12/17 | 2,917 | 2,935 | 2,908 | 2,920 | +0.1% | 350,900 | 3910億7501万 | -0.27% |
| 12/16 | 2,919 | 2,929 | 2,910 | 2,917 | 0% | 265,700 | 3906億7322万 | -0.41% |
| 12/15 | 2,922 | 2,931 | 2,907 | 2,917 | +1.57% | 354,800 | 3906億7322万 | -0.44% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 672,666株（0.5%）新規 |
| 12/12 | 2,862 | 2,887 | 2,858 | 2,872 | +0.6% | 389,800 | 3846億4638万 | -2.01% |
| 12/11 | 2,884 | 2,888 | 2,842 | 2,855 | -2.86% | 740,900 | 3823億6957万 | -2.63% |
| 12/11 | （空売り報告）大和証券 2,782,220株（2.07%）-0.15% |
| 12/10 | 2,920 | 2,939 | 2,912 | 2,939 | +0.96% | 369,000 | 3936億1968万 | +0.24% |
| 12/09 | 2,900 | 2,921 | 2,896 | 2,911 | +0.9% | 315,900 | 3898億6964万 | -0.61% |
| 12/08 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2026年3月31日) |
| 12/08 | 2,885 | 2,910 | 2,881 | 2,885 | +0.14% | 336,000 | 3863億8747万 | -1.43% |
| 12/05 | 2,951 | 2,958 | 2,881 | 2,881 | -2.37% | 433,500 | 3858億5175万 | -1.54% |
| 12/05 | （空売り報告）大和証券 2,985,420株（2.22%）-0.12% |
| 12/04 | 2,948 | 2,961 | 2,945 | 2,951 | +0.61% | 446,100 | 3952億2683万 | +0.89% |
| 12/03 | 2,910 | 2,937 | 2,906 | 2,933 | +0.65% | 348,300 | 3928億1610万 | +0.31% |
| 12/02 | 2,935 | 2,949 | 2,914 | 2,914 | -0.75% | 289,200 | 3902億7143万 | -0.34% |
| 12/01 | 2,976 | 2,988 | 2,935 | 2,936 | -1.34% | 282,600 | 3932億1789万 | +0.41% |
| 12/01 | （空売り報告）大和証券 3,143,220株（2.34%）-0.11% |
| 11/28 | 3,000 | 3,014 | 2,976 | 2,976 | -0.27% | 303,700 | 3985億7508万 | +1.81% |
| 11/27 | 2,960 | 2,999 | 2,960 | 2,984 | +0.81% | 349,600 | 3996億4652万 | +2.12% |
| 11/26 | 2,918 | 2,960 | 2,912 | 2,960 | +1.47% | 390,400 | 3964億3220万 | +1.37% |
| 11/25 | （IR情報）10:15 一括取得型自己株式取得(Accelerated Share Repurchase)による自己株式取得のための第三者割当による第3回新株予約権の発行条件の決定に関するお知らせ |
| 11/25 | （IR情報）10:15 自己株式立会外買付取引(ToSTNeT-3)による取得結果および取得終了に関するお知らせ |
| 11/25 | 2,942 | 2,942 | 2,906 | 2,917 | -1.22% | 269,900 | 3906億7322万 | -0.07% |
| 11/25 | （空売り報告）大和証券 3,290,120株（2.45%）新規 |
| 11/21 | （IR情報）16:30 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 |
| 11/21 | 2,920 | 2,958 | 2,906 | 2,953 | +1.93% | 374,100 | 3954億9469万 | +1.2% |
| 11/21 | （空売り報告）Citigroup Global Markets Limited 805,269株（0.6%）+0.08% |
| 11/20 | 2,938 | 2,949 | 2,879 | 2,897 | -1.66% | 453,600 | 3879億9463万 | -0.62% |
| 11/19 | 2,960 | 2,973 | 2,945 | 2,946 | 0% | 268,900 | 3945億5719万 | +0.99% |
| 11/18 | 2,965 | 2,980 | 2,939 | 2,946 | -0.87% | 328,500 | 3945億5719万 | +1.06% |
| 11/17 | 2,958 | 2,989 | 2,958 | 2,972 | +0.41% | 324,300 | 3980億3936万 | +2.06% |
| 11/14 | 2,955 | 2,965 | 2,939 | 2,960 | +0.75% | 387,900 | 3964億3220万 | +1.79% |
| 11/13 | 2,905 | 2,938 | 2,899 | 2,938 | +0.89% | 394,900 | 3934億8575万 | +1.1% |
| 11/12 | 2,940 | 2,970 | 2,899 | 2,912 | -1.72% | 471,000 | 3900億357万 | +0.31% |
| 11/11 | 2,932 | 2,963 | 2,911 | 2,963 | +1.06% | 489,900 | 3968億3399万 | +2.14% |
| 11/10 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（7.33%） |
| 11/10 | 2,961 | 2,965 | 2,908 | 2,932 | -0.31% | 503,100 | 3926億8217万 | +1.28% |
| 11/07 | 2,915 | 2,951 | 2,911 | 2,941 | +1.13% | 544,800 | 3938億8754万 | +1.76% |
| 11/06 | 2,930 | 2,996 | 2,905 | 2,908 | +2.25% | 916,000 | 3894億6785万 | +0.76% |
| 11/06 | （空売り報告）Nomura International plc 645,867株（0.48%）-0.03%義務消失 |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 541,766株（0.4%）-0.28%義務消失 |
| 11/05 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | （IR情報）12:00 株主優待制度の導入に関するお知らせ |
| 11/05 | （IR情報）12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/05 | （IR情報）12:00 配当予想の修正に関するお知らせ |
| 11/05 | 2,845 | 2,865 | 2,705 | 2,844 | -0.59% | 1,695,100 | 3808億9635万 | -1.39% |
| 11/05 | （空売り報告）Nomura International plc 687,385株（0.51%）新規 |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 912,156株（0.68%）-0.21% |
| 11/04 | 2,851 | 2,874 | 2,832 | 2,861 | -0.17% | 454,700 | 3831億7315万 | -0.83% |
| 10/31 | 2,885 | 2,895 | 2,859 | 2,866 | +0.21% | 334,700 | 3838億4280万 | -0.8% |
| 10/31 | （空売り報告）Citigroup Global Markets Limited 696,700株（0.52%）再IN |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,199,788株（0.89%）再IN |
| 10/30 | 2,850 | 2,863 | 2,828 | 2,860 | +0.35% | 304,400 | 3830億3922万 | -1.14% |
| 10/29 | 2,920 | 2,929 | 2,850 | 2,850 | -2.7% | 280,100 | 3816億9993万 | -1.55% |
| 10/28 | 2,943 | 2,946 | 2,918 | 2,929 | -0.03% | 203,200 | 3922億8038万 | +1.03% |
| 10/27 | 2,905 | 2,930 | 2,902 | 2,930 | +0.62% | 227,800 | 3924億1431万 | +0.93% |
| 10/24 | 2,922 | 2,923 | 2,903 | 2,912 | -0.31% | 284,500 | 3900億357万 | +0.21% |
| 10/23 | 2,985 | 2,994 | 2,914 | 2,921 | -1.08% | 538,800 | 3912億894万 | +0.38% |
| 10/22 | 2,970 | 2,976 | 2,944 | 2,953 | +0.78% | 413,100 | 3954億9469万 | +1.69% |
| 10/21 | 2,925 | 2,966 | 2,919 | 2,930 | +0.17% | 242,000 | 3924億1431万 | +1.21% |
| 10/20 | 2,930 | 2,936 | 2,903 | 2,925 | +0.79% | 257,200 | 3917億4466万 | +1.28% |
| 10/17 | 2,912 | 2,930 | 2,891 | 2,902 | +0.73% | 357,200 | 3886億6427万 | +0.76% |
| 10/16 | 2,938 | 2,945 | 2,881 | 2,881 | -1.87% | 232,500 | 3858億5175万 | +0.24% |
| 10/15 | 2,941 | 2,948 | 2,906 | 2,936 | +1.56% | 340,000 | 3932億1789万 | +2.34% |
| 10/14 | 2,861 | 2,907 | 2,847 | 2,891 | +0.31% | 386,800 | 3871億9105万 | +1.05% |
| 10/10 | 2,894 | 2,899 | 2,866 | 2,882 | -0.07% | 297,200 | 3859億8568万 | +0.88% |
| 10/09 | 2,870 | 2,890 | 2,864 | 2,884 | -0.45% | 281,100 | 3862億5354万 | +1.12% |
| 10/08 | 2,922 | 2,936 | 2,893 | 2,897 | +0.87% | 292,000 | 3879億9463万 | +1.83% |
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。
