| 2026 |
| 07/10 | 1,915 | 1,925 | 1,908 | 1,908 | -0.37% | 32,700 | 327億9022万 | +3.86% |
| 07/09 | 1,908 | 1,925 | 1,908 | 1,915 | 0% | 25,400 | 329億1051万 | +4.53% |
| 07/08 | 1,909 | 1,919 | 1,897 | 1,915 | +0.52% | 35,900 | 329億1051万 | +4.82% |
| 07/07 | 1,896 | 1,906 | 1,888 | 1,905 | +1.01% | 25,400 | 327億3866万 | +4.61% |
| 07/06 | 1,891 | 1,892 | 1,880 | 1,886 | +0.53% | 14,300 | 324億1213万 | +3.85% |
| 07/03 | 1,897 | 1,901 | 1,876 | 1,876 | -1% | 38,000 | 322億4027万 | +3.59% |
| 07/02 | 1,870 | 1,896 | 1,867 | 1,895 | +1.94% | 33,700 | 325億6680万 | +4.87% |
| 07/01 | 1,860 | 1,861 | 1,844 | 1,859 | +0.16% | 20,700 | 319億4812万 | +3.16% |
| 06/30 | 1,845 | 1,856 | 1,841 | 1,856 | +0.87% | 33,300 | 318億9656万 | +3.17% |
| 06/29 | 1,829 | 1,857 | 1,829 | 1,840 | +0.93% | 69,400 | 316億2159万 | +2.45% |
| 06/26 | 1,800 | 1,830 | 1,800 | 1,823 | +1.5% | 63,800 | 313億2943万 | +1.67% |
| 06/25 | 1,812 | 1,816 | 1,796 | 1,796 | -0.39% | 39,800 | 308億6542万 | +0.28% |
| 06/24 | 1,796 | 1,817 | 1,796 | 1,803 | +0.45% | 30,500 | 309億8572万 | +0.73% |
| 06/23 | 1,811 | 1,811 | 1,793 | 1,795 | +0.62% | 34,800 | 308億4824万 | +0.34% |
| 06/22 | 1,814 | 1,814 | 1,784 | 1,784 | -1.44% | 43,000 | 306億5919万 | -0.28% |
| 06/19 | 1,800 | 1,815 | 1,799 | 1,810 | +0.84% | 36,000 | 311億602万 | +1.23% |
| 06/18 | 1,800 | 1,805 | 1,789 | 1,795 | +0.11% | 50,200 | 308億4824万 | +0.45% |
| 06/17 | 1,820 | 1,823 | 1,793 | 1,793 | -0.77% | 36,500 | 308億1387万 | +0.45% |
| 06/16 | 1,824 | 1,824 | 1,804 | 1,807 | +0.06% | 35,100 | 310億5446万 | +1.29% |
| 06/15 | 1,830 | 1,834 | 1,804 | 1,806 | -1.15% | 41,800 | 310億3728万 | +1.4% |
| 06/12 | 1,815 | 1,827 | 1,802 | 1,827 | +0.61% | 67,200 | 313億9818万 | +2.7% |
| 06/12 | （空売り報告）Nomura International plc 85,819株（0.49%）-0.1%義務消失 |
| 06/11 | （IR情報）15:30 2026年5月の月次売上高等について |
| 06/11 | 1,814 | 1,816 | 1,803 | 1,816 | +0.11% | 72,400 | 312億914万 | +2.31% |
| 06/11 | （空売り報告）JPM Securities Japan Co Ltd. 85,583株（0.49%）-0.01%義務消失 |
| 06/10 | 1,808 | 1,816 | 1,805 | 1,814 | +0.89% | 26,800 | 311億7476万 | +2.25% |
| 06/09 | 1,801 | 1,814 | 1,798 | 1,798 | -0.17% | 24,500 | 308億9979万 | +1.41% |
| 06/08 | 1,795 | 1,813 | 1,790 | 1,801 | +0.33% | 43,100 | 309億5135万 | +1.58% |
| 06/08 | （空売り報告）UBS AG 134,184株（0.78%）-0.11% |
| 06/05 | 1,788 | 1,804 | 1,783 | 1,795 | +1.07% | 25,600 | 308億4824万 | +1.24% |
| 06/04 | 1,778 | 1,784 | 1,772 | 1,776 | -0.11% | 26,100 | 305億2171万 | +0.17% |
| 06/04 | （空売り報告）JPM Securities Japan Co Ltd. 86,383株（0.5%）新規 |
| 06/04 | （空売り報告）Nomura International plc 102,276株（0.59%）-0.01% |
| 06/03 | 1,770 | 1,783 | 1,741 | 1,778 | +1.02% | 34,000 | 305億5608万 | +0.28% |
| 06/02 | 1,755 | 1,768 | 1,748 | 1,760 | -0.56% | 41,600 | 302億4674万 | -0.79% |
| 06/01 | 1,783 | 1,783 | 1,758 | 1,770 | -0.62% | 45,800 | 304億1860万 | -0.39% |
| 05/29 | 1,783 | 1,799 | 1,781 | 1,781 | +0.39% | 34,900 | 306億764万 | 0% |
| 05/28 | 1,791 | 1,791 | 1,771 | 1,774 | -0.62% | 33,600 | 304億8734万 | -0.73% |
| 05/27 | 1,780 | 1,789 | 1,776 | 1,785 | +0.34% | 21,400 | 306億7638万 | -0.45% |
| 05/26 | 1,767 | 1,779 | 1,758 | 1,779 | +0.51% | 23,400 | 305億7327万 | -1.11% |
| 05/25 | 1,768 | 1,778 | 1,761 | 1,770 | +0.11% | 26,000 | 304億1860万 | -1.99% |
| 05/22 | 1,758 | 1,768 | 1,751 | 1,768 | +0.57% | 19,000 | 303億8422万 | -2.54% |
| 05/21 | 1,790 | 1,790 | 1,758 | 1,758 | -1.62% | 28,600 | 302億1237万 | -3.51% |
| 05/20 | 1,790 | 1,798 | 1,774 | 1,787 | 0% | 29,100 | 307億1075万 | -2.4% |
| 05/19 | 1,763 | 1,787 | 1,763 | 1,787 | +1.42% | 25,500 | 307億1075万 | -2.83% |
| 05/18 | （IR情報）15:30 支配株主等に関する事項について |
| 05/18 | （IR情報）15:30 2026年4月の月次売上高等について |
| 05/18 | 1,776 | 1,780 | 1,762 | 1,762 | -0.79% | 31,800 | 302億8111万 | -4.6% |
| 05/15 | 1,769 | 1,785 | 1,764 | 1,776 | +0.62% | 27,700 | 305億2171万 | -4.31% |
| 05/14 | 1,760 | 1,769 | 1,743 | 1,765 | +0.28% | 26,000 | 303億3267万 | -5.31% |
| 05/13 | 1,744 | 1,766 | 1,731 | 1,760 | +1.44% | 32,600 | 302億4674万 | -6.03% |
| 05/12 | 1,743 | 1,753 | 1,720 | 1,735 | -0.46% | 44,900 | 298億1710万 | -7.76% |
| 05/12 | （空売り報告）UBS AG 154,584株（0.89%）-0.07% |
| 05/11 | 1,743 | 1,766 | 1,743 | 1,743 | 0% | 30,400 | 299億5458万 | -7.78% |
| 05/08 | 1,773 | 1,775 | 1,743 | 1,743 | -1.69% | 46,500 | 299億5458万 | -8.21% |
| 05/08 | （空売り報告）Nomura International plc 103,992株（0.6%）+0.1% |
| 05/07 | 1,802 | 1,813 | 1,773 | 1,773 | -1.55% | 46,100 | 304億7015万 | -7.08% |
| 05/01 | 1,802 | 1,809 | 1,786 | 1,801 | +0.45% | 32,000 | 309億5135万 | -6.05% |
| 05/01 | （空売り報告）UBS AG 165,784株（0.96%）-0.04% |
| 04/30 | 1,810 | 1,814 | 1,788 | 1,793 | -0.88% | 31,900 | 308億1387万 | -6.76% |
| 04/28 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 04/28 | 1,794 | 1,809 | 1,789 | 1,809 | +0.84% | 26,400 | 310億8884万 | -6.27% |
| 04/27 | 1,792 | 1,812 | 1,789 | 1,794 | +0.67% | 34,200 | 308億3105万 | -7.38% |
| 04/24 | 1,792 | 1,804 | 1,782 | 1,782 | -0.56% | 44,500 | 306億2482万 | -8.29% |
| 04/23 | 1,833 | 1,840 | 1,792 | 1,792 | -2.5% | 52,800 | 307億9668万 | -8.06% |
| 04/22 | 1,880 | 1,882 | 1,838 | 1,838 | -2.18% | 59,000 | 315億8722万 | -6.08% |
| 04/22 | （空売り報告）UBS AG 173,484株（1%）+0.1% |
| 04/22 | （空売り報告）Nomura International plc 86,632株（0.5%）再IN |
| 04/21 | 1,915 | 1,918 | 1,879 | 1,879 | -1.73% | 48,300 | 322億9183万 | -4.28% |
| 04/20 | 1,930 | 1,932 | 1,905 | 1,912 | -0.78% | 47,800 | 328億5896万 | -2.8% |
| 04/17 | 1,938 | 1,947 | 1,927 | 1,927 | -0.57% | 34,200 | 331億1674万 | -2.13% |
| 04/16 | 1,973 | 1,977 | 1,938 | 1,938 | -1.52% | 51,700 | 333億578万 | -1.67% |
| 04/15 | 1,977 | 1,989 | 1,964 | 1,968 | +0.25% | 31,200 | 338億2135万 | -0.2% |
| 04/14 | （IR情報）15:30 役員の異動に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/14 | （IR情報）15:30 2026年3月の月次売上高等について |
| 04/14 | 1,980 | 1,980 | 1,954 | 1,963 | -0.1% | 17,300 | 337億3543万 | -0.46% |
| 04/14 | （空売り報告）UBS AG 155,884株（0.9%）+0.09% |
| 04/13 | 1,971 | 1,978 | 1,961 | 1,965 | -0.3% | 15,000 | 337億6980万 | -0.35% |
| 04/10 | 1,982 | 1,987 | 1,971 | 1,971 | -0.81% | 16,000 | 338億7291万 | -0.05% |
| 04/09 | 1,987 | 1,994 | 1,981 | 1,987 | 0% | 14,800 | 341億4788万 | +0.71% |
| 04/08 | 1,995 | 1,998 | 1,986 | 1,987 | -0.2% | 18,200 | 341億4788万 | +0.81% |
| 04/07 | 1,983 | 1,992 | 1,983 | 1,991 | +0.4% | 11,000 | 342億1662万 | +1.01% |
| 04/06 | 1,980 | 1,987 | 1,980 | 1,983 | +0.15% | 11,400 | 340億7914万 | +0.61% |
| 04/03 | 1,975 | 1,981 | 1,973 | 1,980 | +0.71% | 8,700 | 340億2758万 | +0.41% |
| 04/02 | 1,975 | 1,980 | 1,966 | 1,966 | -0.46% | 12,000 | 337億8698万 | -0.3% |
| 04/01 | 1,975 | 1,979 | 1,959 | 1,975 | +0.25% | 22,300 | 339億4165万 | +0.05% |
| 03/31 | 1,973 | 1,973 | 1,963 | 1,970 | +0.51% | 25,300 | 338億5573万 | -0.25% |
| 03/31 | （空売り報告）UBS AG 139,384株（0.81%）+0.11% |
| 03/30 | 1,964 | 1,979 | 1,950 | 1,960 | -1.26% | 46,000 | 336億8387万 | -0.81% |
| 03/27 | 1,968 | 1,989 | 1,964 | 1,985 | +1.02% | 34,900 | 341億1351万 | +0.35% |
| 03/26 | 1,974 | 1,975 | 1,958 | 1,965 | -0.41% | 18,100 | 337億6980万 | -0.66% |
| 03/25 | 1,975 | 1,990 | 1,970 | 1,973 | +0.1% | 26,500 | 339億728万 | -0.3% |
| 03/24 | 1,951 | 1,972 | 1,951 | 1,971 | +1.28% | 22,400 | 338億7291万 | -0.45% |
| 03/24 | （空売り報告）UBS AG 120,484株（0.7%）+0.09% |
| 03/23 | 1,953 | 1,963 | 1,942 | 1,946 | +0.88% | 64,700 | 334億4327万 | -1.77% |
| 03/19 | 1,994 | 1,998 | 1,929 | 1,929 | -3.41% | 64,800 | 331億5111万 | -2.72% |
| 03/18 | 1,992 | 1,999 | 1,991 | 1,997 | +0.3% | 23,100 | 343億1974万 | +0.6% |
| 03/17 | 1,965 | 1,992 | 1,965 | 1,991 | +1.43% | 23,800 | 342億1662万 | +0.3% |
| 03/16 | 1,979 | 1,979 | 1,958 | 1,963 | -0.76% | 24,200 | 337億3543万 | -1.16% |
| 03/13 | 1,963 | 1,985 | 1,956 | 1,978 | +0.46% | 53,500 | 339億9321万 | -0.45% |
| 03/13 | （空売り報告）UBS AG 106,045株（0.61%）+0.1% |
| 03/12 | （IR情報）15:30 2026年2月の月次売上高等について |
| 03/12 | 1,975 | 1,975 | 1,962 | 1,969 | -0.3% | 24,300 | 338億3854万 | -0.96% |
| 03/11 | 1,970 | 1,983 | 1,968 | 1,975 | +0.41% | 17,200 | 339億4165万 | -0.7% |
| 03/10 | 1,965 | 1,979 | 1,955 | 1,967 | +0.41% | 34,700 | 338億417万 | -1.16% |
| 03/09 | 1,951 | 1,959 | 1,927 | 1,959 | -0.1% | 59,400 | 336億6668万 | -1.61% |
| 03/06 | 1,970 | 1,978 | 1,958 | 1,961 | -1.21% | 44,700 | 337億105万 | -1.56% |
| 03/06 | （空売り報告）UBS AG 87,731株（0.51%）再IN |
| 03/05 | 1,965 | 1,993 | 1,965 | 1,985 | +1.28% | 38,000 | 341億1351万 | -0.4% |
| 03/04 | 1,980 | 1,982 | 1,960 | 1,960 | -1.11% | 48,500 | 336億8387万 | -1.71% |
| 03/03 | 1,989 | 1,989 | 1,980 | 1,982 | -0.25% | 32,400 | 340億6195万 | -0.65% |
| 03/02 | 1,989 | 1,991 | 1,982 | 1,987 | -0.65% | 20,100 | 341億4788万 | -0.5% |
| 02/27 | 1,988 | 2,000 | 1,987 | 2,000 | +1.01% | 29,900 | 343億7130万 | +0.1% |
| 02/26 | 1,991 | 1,997 | 1,980 | 1,980 | -1.88% | 63,300 | 340億2758万 | -0.95% |
| 02/25 | 2,009 | 2,018 | 2,009 | 2,018 | +0.6% | 63,400 | 346億8064万 | +0.9% |
| 02/24 | 2,006 | 2,008 | 2,001 | 2,006 | +0.3% | 23,900 | 344億7441万 | +0.3% |
| 02/20 | 1,990 | 2,000 | 1,988 | 2,000 | +0.45% | 34,800 | 343億7130万 | -0.1% |
| 02/19 | 1,990 | 1,993 | 1,989 | 1,991 | +0.05% | 13,400 | 342億1662万 | -0.6% |
| 02/18 | 1,991 | 1,997 | 1,990 | 1,990 | 0% | 15,000 | 341億9944万 | -0.7% |
| 02/17 | 1,994 | 1,994 | 1,990 | 1,990 | -0.15% | 19,800 | 341億9944万 | -0.75% |
| 02/16 | 1,998 | 2,000 | 1,993 | 1,993 | -0.15% | 26,200 | 342億5100万 | -0.7% |
| 02/16 | （空売り報告）UBS AG 81,284株（0.47%）-0.07%義務消失 |
| 02/13 | 2,002 | 2,003 | 1,996 | 1,996 | -0.2% | 19,700 | 343億255万 | -0.55% |
| 02/12 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年1月の月次売上高等について |
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。
