| 2026 |
| 09/10 | 3,016 | 3,031 | 2,999 | 3,024 | +0.13% | 253,600 | 4050億371万 | -0.69% |
| 09/09 | 3,048 | 3,054 | 3,017 | 3,020 | -1.27% | 291,900 | 4044億6799万 | -0.59% |
| 09/08 | 3,000 | 3,065 | 2,996 | 3,059 | +1.9% | 316,700 | 4096億9125万 | +0.92% |
| 09/07 | 3,030 | 3,036 | 2,997 | 3,002 | -1.35% | 337,800 | 4020億5725万 | -0.76% |
| 09/04 | 3,063 | 3,069 | 3,033 | 3,043 | -0.88% | 250,700 | 4075億4838万 | +0.73% |
| 09/03 | 3,106 | 3,114 | 3,070 | 3,070 | -0.78% | 252,500 | 4111億6448万 | +1.52% |
| 09/02 | 3,100 | 3,125 | 3,087 | 3,094 | 0% | 256,300 | 4143億7880万 | +2.15% |
| 09/01 | 3,092 | 3,124 | 3,083 | 3,094 | -0.1% | 245,200 | 4143億7880万 | +2.18% |
| 08/31 | 3,100 | 3,124 | 3,090 | 3,097 | +0.98% | 260,400 | 4147億8059万 | +2.41% |
| 08/28 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 08/28 | 3,031 | 3,070 | 3,031 | 3,067 | +0.23% | 181,400 | 4107億6269万 | +1.62% |
| 08/27 | 3,072 | 3,098 | 3,058 | 3,060 | -0.71% | 123,100 | 4098億2518万 | +1.59% |
| 08/26 | 3,097 | 3,100 | 3,078 | 3,082 | -0.26% | 164,100 | 4127億7164万 | +2.49% |
| 08/25 | 3,119 | 3,126 | 3,090 | 3,090 | +0.23% | 186,500 | 4138億4308万 | +2.9% |
| 08/24 | 3,071 | 3,104 | 3,061 | 3,083 | +0.42% | 162,600 | 4129億557万 | +2.77% |
| 08/21 | 3,072 | 3,097 | 3,054 | 3,070 | +0.2% | 221,800 | 4111億6448万 | +2.5% |
| 08/20 | 3,072 | 3,099 | 3,043 | 3,064 | +0.89% | 202,900 | 4103億6090万 | +2.44% |
| 08/19 | 3,032 | 3,053 | 3,012 | 3,037 | +0.86% | 348,100 | 4067億4480万 | +1.61% |
| 08/18 | 3,000 | 3,021 | 2,986 | 3,011 | +0.17% | 257,400 | 4032億6262万 | +0.8% |
| 08/18 | （空売り報告）Citigroup Global Markets Limited 664,500株（0.49%）-0.03%義務消失 |
| 08/17 | 3,045 | 3,045 | 3,006 | 3,006 | -1.28% | 175,700 | 4025億9297万 | +0.7% |
| 08/14 | 3,023 | 3,052 | 3,006 | 3,045 | +0.13% | 276,000 | 4078億1624万 | +2.01% |
| 08/13 | 3,016 | 3,057 | 3,016 | 3,041 | +0.23% | 276,900 | 4072億8052万 | +1.81% |
| 08/12 | 3,062 | 3,069 | 3,008 | 3,034 | +0.43% | 270,800 | 4063億4301万 | +1.57% |
| 08/10 | 2,986 | 3,025 | 2,967 | 3,021 | +1.17% | 240,400 | 4046億192万 | +1.14% |
| 08/07 | 2,927 | 3,006 | 2,921 | 2,986 | +1.98% | 602,200 | 3999億1438万 | +0.03% |
| 08/06 | 2,868 | 2,929 | 2,853 | 2,928 | +3.28% | 451,100 | 3921億4645万 | -1.91% |
| 08/05 | 2,854 | 2,886 | 2,826 | 2,835 | -0.77% | 370,800 | 3796億9098万 | -4.96% |
| 08/04 | 2,900 | 2,910 | 2,846 | 2,857 | -1.62% | 431,800 | 3826億3743万 | -4.38% |
| 08/03 | 2,899 | 2,914 | 2,848 | 2,904 | 0% | 619,700 | 3889億3213万 | -2.94% |
| 07/31 | 2,946 | 3,035 | 2,895 | 2,904 | -6.89% | 861,500 | 3889億3213万 | -2.94% |
| 07/31 | （空売り報告）Citigroup Global Markets Limited 707,200株（0.52%）再IN |
| 07/30 | （IR情報）12:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 07/30 | 3,195 | 3,195 | 3,035 | 3,119 | -2.38% | 657,800 | 4177億2704万 | +4.31% |
| 07/29 | 3,097 | 3,209 | 3,078 | 3,195 | +4.38% | 564,300 | 4279億571万 | +7.25% |
| 07/28 | 3,029 | 3,064 | 3,023 | 3,061 | +2.1% | 327,300 | 4099億5911万 | +3.24% |
| 07/27 | 2,959 | 3,000 | 2,950 | 2,998 | +1.94% | 203,900 | 4015億2154万 | +1.52% |
| 07/24 | 2,908 | 2,945 | 2,898 | 2,941 | +0.48% | 286,900 | 3938億8754万 | -0.14% |
| 07/23 | 2,929 | 2,945 | 2,912 | 2,927 | -0.71% | 213,600 | 3920億1252万 | -0.41% |
| 07/22 | 2,958 | 2,959 | 2,909 | 2,948 | -1.07% | 297,100 | 3948億2505万 | +0.51% |
| 07/21 | 3,049 | 3,049 | 2,959 | 2,980 | -0.77% | 317,600 | 3991億1080万 | +1.78% |
| 07/17 | 2,991 | 3,026 | 2,986 | 3,003 | +1.45% | 325,600 | 4021億9118万 | +2.81% |
| 07/16 | 2,977 | 2,994 | 2,955 | 2,960 | -0.57% | 224,000 | 3964億3220万 | +1.54% |
| 07/15 | 3,015 | 3,015 | 2,971 | 2,977 | -0.7% | 241,000 | 3987億901万 | +2.27% |
| 07/14 | 3,017 | 3,039 | 2,983 | 2,998 | +0.23% | 233,000 | 4015億2154万 | +3.17% |
| 07/13 | 2,970 | 2,998 | 2,959 | 2,991 | +1.08% | 210,800 | 4005億8403万 | +3.14% |
| 07/10 | 2,988 | 3,000 | 2,953 | 2,959 | -2.02% | 341,600 | 3962億9827万 | +2.25% |
| 07/09 | （IR情報）12:00 一部商品におけるパッケージ仕様変更のお知らせ |
| 07/09 | 3,061 | 3,065 | 3,007 | 3,020 | -1.92% | 288,200 | 4044億6799万 | +4.53% |
| 07/08 | 3,060 | 3,098 | 3,048 | 3,079 | +0.85% | 275,600 | 4123億6985万 | +6.87% |
| 07/07 | 3,029 | 3,059 | 3,018 | 3,053 | +0.59% | 270,800 | 4088億8767万 | +6.27% |
| 07/06 | 2,974 | 3,040 | 2,972 | 3,035 | +2.09% | 288,900 | 4064億7694万 | +5.9% |
| 07/03 | 3,009 | 3,039 | 2,971 | 2,973 | -0.3% | 398,000 | 3981億7329万 | +3.95% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 635,200株（0.47%）-0.09%義務消失 |
| 07/02 | 2,923 | 2,994 | 2,891 | 2,982 | +3.33% | 413,100 | 3993億7866万 | +4.38% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 652,348株（0.48%）-0.02%義務消失 |
| 07/01 | 2,940 | 2,956 | 2,884 | 2,886 | -2.3% | 350,700 | 3865億2140万 | +1.12% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 676,548株（0.5%）再IN |
| 06/30 | 2,972 | 2,988 | 2,945 | 2,954 | -0.27% | 500,200 | 3956億2862万 | +3.5% |
| 06/30 | （空売り報告）Citigroup Global Markets Limited 757,100株（0.56%）-0.04% |
| 06/29 | 2,900 | 2,982 | 2,895 | 2,962 | +2.21% | 484,900 | 3967億6万 | +3.89% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 661,248株（0.49%）-0.09%義務消失 |
| 06/26 | （IR情報）17:00 支配株主等に関する事項について |
| 06/26 | （IR情報）15:00 価格改定に関するお知らせ |
| 06/26 | 2,885 | 2,905 | 2,866 | 2,898 | +1.22% | 344,700 | 3881億2856万 | +1.72% |
| 06/25 | 2,858 | 2,895 | 2,840 | 2,863 | +0.67% | 376,600 | 3834億4101万 | +0.39% |
| 06/24 | 2,820 | 2,868 | 2,796 | 2,844 | +0.71% | 412,000 | 3808億9635万 | -0.42% |
| 06/23 | 2,779 | 2,826 | 2,772 | 2,824 | +1.91% | 516,400 | 3782億1775万 | -1.33% |
| 06/22 | 2,790 | 2,798 | 2,768 | 2,771 | -0.96% | 322,800 | 3711億1947万 | -3.42% |
| 06/19 | 2,775 | 2,799 | 2,757 | 2,798 | +0.32% | 801,800 | 3747億3558万 | -2.71% |
| 06/18 | 2,770 | 2,797 | 2,756 | 2,789 | +0.14% | 461,900 | 3735億3021万 | -3.16% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 788,565株（0.58%）-0.02% |
| 06/17 | 2,820 | 2,833 | 2,770 | 2,785 | -0.85% | 447,200 | 3729億9449万 | -3.43% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 814,265株（0.6%）+0.01% |
| 06/16 | 2,810 | 2,819 | 2,784 | 2,809 | -0.04% | 414,700 | 3762億880万 | -2.74% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 796,065株（0.59%）-0.04% |
| 06/15 | 2,865 | 2,865 | 2,810 | 2,810 | -1.3% | 335,400 | 3763億4273万 | -2.73% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 848,065株（0.63%）+0.06% |
| 06/12 | 2,854 | 2,876 | 2,840 | 2,847 | -1.04% | 458,400 | 3812億9814万 | -1.56% |
| 06/11 | 2,880 | 2,892 | 2,854 | 2,877 | +0.81% | 327,400 | 3853億1603万 | -0.62% |
| 06/10 | 2,853 | 2,877 | 2,841 | 2,854 | +0.74% | 466,100 | 3822億3564万 | -1.48% |
| 06/09 | 2,851 | 2,853 | 2,814 | 2,833 | -0.7% | 445,900 | 3794億2312万 | -2.34% |
| 06/08 | 2,826 | 2,868 | 2,826 | 2,853 | +0.99% | 524,100 | 3821億171万 | -1.86% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 774,448株（0.57%）-0.11% |
| 06/05 | 2,833 | 2,852 | 2,816 | 2,825 | -0.28% | 333,900 | 3783億5168万 | -3.05% |
| 06/04 | 2,877 | 2,879 | 2,833 | 2,833 | -1.6% | 238,900 | 3794億2312万 | -3.05% |
| 06/03 | 2,850 | 2,884 | 2,836 | 2,879 | +0.38% | 284,700 | 3855億8389万 | -1.74% |
| 06/02 | （IR情報）15:30 一括取得型自己株式取得(Accelerated Share Repurchase)における調整取引完了のお知らせ |
| 06/02 | 2,847 | 2,903 | 2,837 | 2,868 | -0.1% | 561,400 | 3841億1066万 | -2.25% |
| 06/01 | 2,893 | 2,895 | 2,848 | 2,871 | -1.14% | 653,400 | 3845億1245万 | -2.31% |
| 05/29 | 2,888 | 2,918 | 2,878 | 2,904 | +0.07% | 652,100 | 3889億3213万 | -1.39% |
| 05/28 | 2,920 | 2,935 | 2,891 | 2,902 | +0.42% | 406,900 | 3886億6427万 | -1.66% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 915,548株（0.68%）-0.09% |
| 05/27 | 2,878 | 2,902 | 2,862 | 2,890 | 0% | 515,200 | 3870億5712万 | -2.23% |
| 05/26 | 2,905 | 2,913 | 2,885 | 2,890 | -0.45% | 514,400 | 3870億5712万 | -2.43% |
| 05/25 | 2,962 | 2,962 | 2,881 | 2,903 | -2.35% | 835,800 | 3887億9820万 | -2.26% |
| 05/22 | 2,955 | 2,973 | 2,910 | 2,973 | +0.2% | 501,600 | 3981億7329万 | -0.1% |
| 05/21 | 2,999 | 3,007 | 2,966 | 2,967 | -1.1% | 558,800 | 3973億6971万 | -0.44% |
| 05/20 | 3,000 | 3,003 | 2,978 | 3,000 | 0% | 477,200 | 4017億8940万 | +0.5% |
| 05/19 | 2,940 | 3,017 | 2,935 | 3,000 | +2.39% | 835,600 | 4017億8940万 | +0.33% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 1,043,112株（0.77%）-0.11% |
| 05/18 | 2,913 | 2,935 | 2,903 | 2,930 | +0.86% | 683,800 | 3924億1431万 | -2.2% |
| 05/18 | （空売り報告）Citigroup Global Markets Limited 811,500株（0.6%）+0.05% |
| 05/15 | 2,910 | 2,951 | 2,881 | 2,905 | +0.14% | 702,000 | 3890億6606万 | -3.33% |
| 05/14 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）12:00 「株式付与ESOP信託」の信託期間延長及び追加拠出に関するお知らせ |
| 05/14 | （IR情報）12:00 業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 05/14 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）12:00 カルビーグループ『2035ビジョン』を発表 |
| 05/14 | （IR情報）12:00 価格改定及び内容量変更に関するお知らせ |
| 05/14 | 2,886 | 2,928 | 2,845 | 2,901 | +1.26% | 883,200 | 3885億3034万 | -3.75% |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 737,200株（0.55%）-0.06% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 1,184,548株（0.88%）-0.02% |
| 05/13 | （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…（7.12%） |
| 05/13 | 2,865 | 2,904 | 2,852 | 2,865 | +0.7% | 478,000 | 3837億887万 | -5.26% |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 827,100株（0.61%）+0.1% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 1,207,252株（0.9%）+0.06% |
| 05/12 | （IR情報）15:30 中東情勢の影響による一部商品仕様見直しのお知らせ |
| 05/12 | 2,910 | 2,918 | 2,836 | 2,845 | -1.69% | 634,100 | 3810億3028万 | -6.23% |
| 05/11 | 2,888 | 2,908 | 2,872 | 2,894 | -0.38% | 700,400 | 3875億9284万 | -4.93% |
| 05/08 | 2,932 | 2,948 | 2,897 | 2,905 | -1.19% | 482,300 | 3890億6606万 | -4.82% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 579,456株（0.43%）-0.09%義務消失 |
| 05/07 | 2,957 | 2,979 | 2,932 | 2,940 | -0.47% | 502,400 | 3937億5361万 | -3.89% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 699,873株（0.52%）-0.02% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 684,600株（0.51%）-0.57% |
| 05/01 | 2,950 | 2,970 | 2,931 | 2,954 | -0.4% | 358,300 | 3956億2862万 | -3.62% |
| 05/01 | （空売り報告）大和証券 656,651株（0.49%）-0.04%義務消失 |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 724,273株（0.54%）-0.02% |
| 04/30 | 3,015 | 3,030 | 2,959 | 2,966 | -2.24% | 473,100 | 3972億3578万 | -3.42% |
| 04/30 | （空売り報告）大和証券 721,551株（0.53%）-0.11% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 752,373株（0.56%）-0.02% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 1,132,348株（0.84%）+0.14% |
| 04/28 | 3,055 | 3,077 | 3,021 | 3,034 | -0.26% | 425,600 | 4063億4301万 | -1.33% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 784,173株（0.58%）-0.01% |
| 04/27 | 2,994 | 3,051 | 2,990 | 3,042 | +0.9% | 501,800 | 4074億1445万 | -1.07% |
| 04/27 | （空売り報告）大和証券 859,251株（0.64%）+0.07% |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 798,473株（0.59%）-0.01% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 950,415株（0.7%）-0.1% |
| 04/24 | 3,000 | 3,025 | 2,995 | 3,015 | +0.67% | 291,100 | 4037億9834万 | -1.89% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 805,973株（0.6%）-0.01% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 1,074,348株（0.8%）+0.02% |
| 04/23 | 2,970 | 2,998 | 2,962 | 2,995 | +0.17% | 387,400 | 4011億1975万 | -2.6% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 824,373株（0.61%）+0.01% |
| 04/22 | 3,018 | 3,025 | 2,985 | 2,990 | -0.96% | 324,400 | 4004億5010万 | -2.92% |
| 04/22 | （空売り報告）大和証券 772,151株（0.57%）-0.09% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 813,673株（0.6%）-0.02% |
| 04/21 | 3,045 | 3,055 | 3,005 | 3,019 | -0.82% | 315,100 | 4043億3406万 | -2.11% |
| 04/21 | （空売り報告）大和証券 886,651株（0.66%）-0.08% |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 842,573株（0.62%）+0.02% |
| 04/21 | （空売り報告）Citigroup Global Markets Limited 1,456,125株（1.08%）-0.1% |
| 04/20 | 3,039 | 3,050 | 3,018 | 3,044 | +0.3% | 221,300 | 4076億8231万 | -1.36% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 813,073株（0.6%）再IN |
| 04/17 | 3,042 | 3,055 | 3,032 | 3,035 | -0.46% | 266,100 | 4064億7694万 | -1.68% |
| 04/16 | 3,069 | 3,074 | 3,041 | 3,049 | -0.68% | 343,100 | 4083億5196万 | -1.26% |
| 04/16 | （空売り報告）大和証券 1,003,951株（0.74%）-0.07% |
| 04/15 | （空売り報告）大和証券 1,089,851株（0.81%）+0.04% |
| 04/14 | （空売り報告）大和証券 1,042,851株（0.77%）-0.07% |
| 04/13 | （空売り報告）大和証券 1,135,451株（0.84%）-0.14% |
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。
