| 2026 |
| 03/06 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 03/06 | （IR情報）15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/06 | 270 | 275 | 269 | 274 | +1.48% | 2,308,800 | 954億6121万 | -2.49% |
| 03/05 | 278 | 279 | 270 | 270 | -0.37% | 1,530,900 | 940億6762万 | -3.91% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 2,215,800株（0.63%）+0.12% |
| 03/04 | 274 | 275 | 265 | 271 | -2.52% | 3,117,800 | 944億1602万 | -3.9% |
| 03/03 | 281 | 282 | 277 | 278 | -1.07% | 1,764,300 | 968億5481万 | -1.77% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 1,808,649株（0.51%）再IN |
| 03/02 | 282 | 283 | 279 | 281 | -2.09% | 1,251,900 | 979億 | -0.71% |
| 02/27 | 280 | 288 | 280 | 287 | +2.87% | 1,333,000 | 999億9039万 | +1.41% |
| 02/26 | 281 | 282 | 279 | 279 | -0.71% | 632,100 | 972億320万 | -1.41% |
| 02/25 | 279 | 282 | 277 | 281 | +0.36% | 1,013,000 | 979億 | -0.71% |
| 02/24 | 278 | 283 | 278 | 280 | -0.36% | 728,900 | 975億5160万 | -1.06% |
| 02/20 | 279 | 281 | 277 | 281 | -0.35% | 1,005,000 | 979億 | -0.71% |
| 02/19 | 281 | 283 | 277 | 282 | -0.7% | 1,211,500 | 982億4840万 | -0.35% |
| 02/18 | 286 | 287 | 282 | 284 | +0.35% | 726,600 | 989億4520万 | +0.71% |
| 02/17 | 284 | 287 | 282 | 283 | +0.71% | 830,100 | 985億9680万 | +0.35% |
| 02/16 | 283 | 285 | 281 | 281 | -0.71% | 847,200 | 979億 | 0% |
| 02/13 | 289 | 290 | 282 | 283 | -2.08% | 799,300 | 985億9680万 | +0.71% |
| 02/12 | 290 | 294 | 288 | 289 | +1.05% | 1,468,700 | 1006億8719万 | +3.21% |
| 02/10 | 283 | 286 | 280 | 286 | +2.14% | 871,100 | 996億4199万 | +2.51% |
| 02/09 | 283 | 283 | 278 | 280 | +0.36% | 1,418,400 | 975億5160万 | +0.72% |
| 02/06 | 279 | 281 | 277 | 279 | -0.71% | 970,000 | 972億320万 | +0.72% |
| 02/05 | 283 | 284 | 280 | 281 | +0.72% | 983,600 | 979億 | +1.81% |
| 02/04 | 284 | 285 | 279 | 279 | -1.76% | 645,200 | 972億320万 | +1.09% |
| 02/03 | 280 | 285 | 279 | 284 | +1.43% | 1,719,700 | 989億4520万 | +3.27% |
| 02/02 | 287 | 289 | 280 | 280 | -1.75% | 1,187,700 | 975億5160万 | +1.82% |
| 01/30 | 284 | 285 | 279 | 285 | +0.71% | 960,600 | 992億9360万 | +4.01% |
| 01/29 | 281 | 284 | 278 | 283 | -0.35% | 2,670,700 | 985億9680万 | +4.04% |
| 01/28 | 286 | 287 | 280 | 284 | -0.7% | 4,544,800 | 989億4520万 | +4.8% |
| 01/27 | （5%ルール）巽商店（30.31%）巽一久（1.2%） |
| 01/27 | 284 | 288 | 282 | 286 | -0.35% | 2,942,100 | 996億4199万 | +5.93% |
| 01/26 | 284 | 289 | 283 | 287 | +1.06% | 2,808,800 | 999億9039万 | +7.09% |
| 01/23 | （IR情報）16:30 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 01/23 | （IR情報）16:30 株主優待制度変更に関するお知らせ |
| 01/23 | 280 | 286 | 280 | 284 | +0.71% | 1,751,800 | 989億4520万 | +6.37% |
| 01/22 | 279 | 282 | 277 | 282 | +0.36% | 1,944,500 | 982億4840万 | +6.02% |
| 01/21 | 278 | 281 | 275 | 281 | -1.06% | 1,971,600 | 979億 | +6.04% |
| 01/20 | 285 | 285 | 279 | 284 | -0.7% | 1,373,300 | 989億4520万 | +7.98% |
| 01/19 | 285 | 288 | 283 | 286 | +1.42% | 1,923,100 | 996億4199万 | +9.16% |
| 01/16 | 276 | 283 | 276 | 282 | +0.71% | 2,374,900 | 982億4840万 | +8.05% |
| 01/15 | 272 | 280 | 271 | 280 | +4.09% | 2,265,300 | 975億5160万 | +7.69% |
| 01/14 | 271 | 273 | 269 | 269 | 0% | 1,598,600 | 937億1922万 | +3.86% |
| 01/13 | 270 | 271 | 264 | 269 | 0% | 1,863,000 | 937億1922万 | +3.86% |
| 01/09 | 266 | 272 | 266 | 269 | +0.37% | 1,419,700 | 937億1922万 | +3.86% |
| 01/08 | 263 | 269 | 263 | 268 | +2.29% | 1,487,800 | 933億7082万 | +3.47% |
| 01/07 | 261 | 264 | 259 | 262 | 0% | 1,138,400 | 912億8043万 | +0.77% |
| 01/06 | 258 | 263 | 257 | 262 | +1.55% | 1,159,600 | 912億8043万 | +0.38% |
| 01/05 | 260 | 262 | 256 | 258 | -0.77% | 1,642,100 | 898億8683万 | -1.53% |
| 2025 |
| 12/30 | 262 | 264 | 260 | 260 | -1.89% | 1,243,300 | 905億8363万 | -1.14% |
| 12/29 | 268 | 269 | 262 | 265 | -1.49% | 1,498,300 | 923億2562万 | +0.76% |
| 12/26 | 268 | 271 | 267 | 269 | +1.13% | 1,111,600 | 937億1922万 | +1.89% |
| 12/25 | 265 | 269 | 264 | 266 | +1.53% | 1,233,400 | 926億7402万 | +0.76% |
| 12/24 | 263 | 266 | 262 | 262 | -0.38% | 1,598,800 | 912億8043万 | -0.76% |
| 12/23 | 257 | 264 | 255 | 263 | +5.62% | 2,447,900 | 916億2883万 | -0.75% |
| 12/22 | 253 | 254 | 249 | 249 | -1.58% | 950,700 | 867億5125万 | -6.04% |
| 12/19 | 251 | 253 | 251 | 253 | +0.4% | 1,257,100 | 881億4484万 | -4.89% |
| 12/18 | 251 | 254 | 250 | 252 | +0.8% | 2,072,900 | 877億9644万 | -5.62% |
| 12/17 | 252 | 252 | 249 | 250 | -0.79% | 1,914,400 | 870億9965万 | -6.72% |
| 12/16 | 255 | 255 | 251 | 252 | -0.79% | 1,267,000 | 877億9644万 | -6.32% |
| 12/15 | 249 | 255 | 248 | 254 | +1.6% | 883,800 | 884億9324万 | -5.93% |
| 12/12 | 249 | 252 | 248 | 250 | +0.81% | 800,500 | 870億9965万 | -7.41% |
| 12/11 | 250 | 252 | 247 | 248 | -0.8% | 1,285,700 | 864億285万 | -8.49% |
| 12/10 | 252 | 253 | 250 | 250 | -0.4% | 878,200 | 870億9965万 | -8.09% |
| 12/09 | 257 | 258 | 250 | 251 | -3.46% | 1,997,400 | 874億4804万 | -8.06% |
| 12/08 | 262 | 266 | 257 | 260 | -3.35% | 2,609,100 | 905億8363万 | -4.76% |
| 12/05 | （IR情報）15:30 当社子会社による株式の取得(孫会社化)に関する株式譲渡契約締結のお知らせ |
| 12/05 | （IR情報）15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/05 | 268 | 271 | 266 | 269 | -0.74% | 1,792,300 | 937億1922万 | -1.82% |
| 12/04 | 272 | 273 | 270 | 271 | +0.74% | 787,900 | 944億1602万 | -0.73% |
| 12/03 | 276 | 277 | 269 | 269 | -1.82% | 1,373,800 | 937億1922万 | -1.47% |
| 12/02 | 278 | 279 | 274 | 274 | -1.44% | 1,256,900 | 954億6121万 | 0% |
| 12/01 | 281 | 283 | 278 | 278 | -2.11% | 947,200 | 968億5481万 | +1.46% |
| 11/28 | 282 | 286 | 281 | 284 | 0% | 928,000 | 989億4520万 | +3.65% |
| 11/27 | 282 | 286 | 282 | 284 | +0.35% | 834,600 | 989億4520万 | +3.65% |
| 11/26 | 281 | 284 | 278 | 283 | +1.07% | 831,100 | 985億9680万 | +3.66% |
| 11/25 | 280 | 281 | 278 | 280 | +0.36% | 833,400 | 975億5160万 | +2.56% |
| 11/21 | 274 | 279 | 273 | 279 | +2.95% | 938,200 | 972億320万 | +2.2% |
| 11/20 | 270 | 275 | 269 | 271 | 0% | 1,289,900 | 944億1602万 | -0.37% |
| 11/19 | 269 | 273 | 269 | 271 | +0.37% | 741,600 | 944億1602万 | -0.37% |
| 11/18 | 272 | 274 | 269 | 270 | -1.46% | 894,000 | 940億6762万 | -0.74% |
| 11/17 | 280 | 280 | 271 | 274 | -2.84% | 957,900 | 954億6121万 | +0.74% |
| 11/14 | 277 | 283 | 276 | 282 | +1.81% | 1,034,000 | 982億4840万 | +3.68% |
| 11/13 | 277 | 278 | 274 | 277 | +1.09% | 812,300 | 965億641万 | +1.84% |
| 11/12 | 273 | 275 | 271 | 274 | +0.74% | 792,200 | 954億6121万 | +0.74% |
| 11/11 | 271 | 273 | 268 | 272 | +0.37% | 831,900 | 947億6441万 | -0.37% |
| 11/10 | 272 | 274 | 271 | 271 | +0.37% | 621,900 | 944億1602万 | -0.73% |
| 11/07 | 266 | 270 | 266 | 270 | +0.75% | 472,700 | 940億6762万 | -1.1% |
| 11/06 | 269 | 269 | 264 | 268 | +0.37% | 711,700 | 933億7082万 | -1.83% |
| 11/05 | 265 | 269 | 264 | 267 | +1.14% | 1,004,700 | 930億2242万 | -2.55% |
| 11/04 | 265 | 266 | 262 | 264 | -2.22% | 1,159,100 | 919億7723万 | -4% |
| 10/31 | 269 | 272 | 268 | 270 | +1.5% | 1,007,300 | 940億6762万 | -2.17% |
| 10/30 | 265 | 268 | 265 | 266 | +0.38% | 869,100 | 926億7402万 | -3.97% |
| 10/29 | 269 | 270 | 263 | 265 | -2.21% | 1,124,500 | 923億2562万 | -4.68% |
| 10/28 | 274 | 275 | 269 | 271 | -1.81% | 1,364,000 | 944億1602万 | -2.87% |
| 10/27 | （IR情報）15:30 役員の人事異動に関するお知らせ |
| 10/27 | （IR情報）15:30 第34期定時株主総会における議決権行使の結果に関するお知らせ |
| 10/27 | （IR情報）15:30 支配株主等に関する事項について |
| 10/27 | 275 | 278 | 274 | 276 | -0.36% | 741,700 | 961億5801万 | -1.43% |
| 10/24 | 280 | 282 | 276 | 277 | -0.72% | 997,000 | 965億641万 | -1.07% |
| 10/23 | 281 | 282 | 278 | 279 | -0.36% | 740,400 | 972億320万 | -0.71% |
| 10/22 | 276 | 281 | 276 | 280 | +1.45% | 979,400 | 975億5160万 | -0.36% |
| 10/21 | 274 | 279 | 273 | 276 | +0.36% | 870,500 | 961億5801万 | -2.13% |
| 10/20 | 275 | 277 | 273 | 275 | +1.48% | 942,300 | 958億961万 | -2.83% |
| 10/17 | 268 | 274 | 267 | 271 | +0.74% | 1,063,900 | 944億1602万 | -4.58% |
| 10/16 | 273 | 274 | 269 | 269 | -1.47% | 993,500 | 937億1922万 | -5.61% |
| 10/15 | 271 | 274 | 270 | 273 | +1.11% | 977,700 | 951億1281万 | -4.55% |
| 10/14 | 270 | 273 | 268 | 270 | -0.74% | 1,701,100 | 940億6762万 | -5.92% |
| 10/10 | （IR情報）15:30 人事異動に関するお知らせ |
| 10/10 | 272 | 276 | 271 | 272 | -1.09% | 1,356,500 | 947億6441万 | -5.56% |
| 10/09 | 276 | 276 | 273 | 275 | -1.08% | 1,449,700 | 958億961万 | -4.84% |
| 10/08 | 285 | 286 | 278 | 278 | -1.07% | 1,366,800 | 968億5481万 | -4.14% |
| 10/07 | 277 | 284 | 277 | 281 | +0.72% | 1,552,300 | 979億 | -3.44% |
| 10/01 | （IR情報）10:45 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/01 | （自社株買い）取締役会(2025年6月27日)での決議状況(取得期間2025年7月17日～2025年9月30日) |
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。
