| 2026 |
| 08/27 | 1,148 | 1,148 | 1,136 | 1,141 | -0.17% | 73,400 | 584億9625万 | +2.15% |
| 08/26 | 1,141 | 1,149 | 1,141 | 1,143 | -0.17% | 68,900 | 585億9879万 | +2.51% |
| 08/25 | 1,148 | 1,151 | 1,142 | 1,145 | +0.09% | 96,600 | 587億132万 | +2.88% |
| 08/24 | 1,128 | 1,144 | 1,126 | 1,144 | +1.78% | 74,800 | 586億5006万 | +2.97% |
| 08/24 | （空売り報告）BNP Paribas Financial Markets SNC 350,339株（0.68%）-0.08% |
| 08/21 | 1,119 | 1,127 | 1,119 | 1,124 | +0.45% | 64,300 | 576億2471万 | +1.35% |
| 08/20 | 1,131 | 1,134 | 1,116 | 1,119 | -1.06% | 89,800 | 573億6837万 | +0.99% |
| 08/19 | 1,129 | 1,132 | 1,123 | 1,131 | +0.98% | 78,900 | 579億8358万 | +2.17% |
| 08/18 | 1,110 | 1,127 | 1,109 | 1,120 | +1.17% | 80,400 | 574億1964万 | +1.36% |
| 08/18 | （空売り報告）BNP Paribas Financial Markets SNC 394,339株（0.76%）-0.13% |
| 08/17 | 1,120 | 1,120 | 1,107 | 1,107 | -1.16% | 84,500 | 567億5316万 | +0.27% |
| 08/14 | 1,116 | 1,126 | 1,105 | 1,120 | +0.45% | 121,700 | 574億1964万 | +1.45% |
| 08/13 | 1,093 | 1,120 | 1,093 | 1,115 | +2.01% | 137,100 | 571億6330万 | +1.09% |
| 08/12 | 1,079 | 1,099 | 1,072 | 1,093 | -1.09% | 234,500 | 560億3541万 | -0.82% |
| 08/10 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/10 | （IR情報）15:30 2026年12月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 08/10 | 1,092 | 1,109 | 1,087 | 1,105 | +1.47% | 106,800 | 566億5062万 | +0.27% |
| 08/10 | （空売り報告）BNP Paribas Financial Markets SNC 461,339株（0.89%）-0.03% |
| 08/10 | （空売り報告）JPM Securities Japan Co Ltd. 307,014株（0.59%）-0.02% |
| 08/07 | 1,078 | 1,096 | 1,076 | 1,089 | +1.3% | 181,400 | 558億3034万 | -1.09% |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 490,932株（0.95%）-0.06% |
| 08/06 | 1,086 | 1,087 | 1,073 | 1,075 | -0.65% | 282,500 | 551億1260万 | -2.27% |
| 08/06 | （空売り報告）JPM Securities Japan Co Ltd. 315,114株（0.61%）+0.07% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 519,032株（1.01%）+0.18% |
| 08/05 | 1,085 | 1,088 | 1,082 | 1,082 | -0.28% | 91,800 | 554億7147万 | -1.73% |
| 08/04 | 1,103 | 1,103 | 1,085 | 1,085 | -1.63% | 166,400 | 556億2527万 | -1.54% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 428,132株（0.83%）+0.06% |
| 08/03 | 1,135 | 1,138 | 1,100 | 1,103 | -2.65% | 173,200 | 565億4809万 | +0.09% |
| 08/03 | （空売り報告）BNP Paribas Financial Markets SNC 473,239株（0.92%）+0.03% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,632株（0.77%）-0.03% |
| 07/31 | 1,145 | 1,145 | 1,131 | 1,133 | -4.63% | 199,400 | 580億8611万 | +2.63% |
| 07/31 | （空売り報告）BNP Paribas Financial Markets SNC 459,350株（0.89%）+0.14% |
| 07/30 | 1,135 | 1,188 | 1,126 | 1,188 | +4.76% | 381,000 | 609億583万 | +7.41% |
| 07/30 | （空売り報告）BNP Paribas Financial Markets SNC 387,850株（0.75%）再IN |
| 07/30 | （空売り報告）JPM Securities Japan Co Ltd. 278,893株（0.54%）再IN |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 411,132株（0.8%）+0.11% |
| 07/29 | 1,125 | 1,146 | 1,121 | 1,134 | +0.98% | 184,600 | 581億3738万 | +2.62% |
| 07/28 | 1,123 | 1,126 | 1,117 | 1,123 | +0.63% | 68,700 | 575億7344万 | +1.54% |
| 07/27 | 1,103 | 1,122 | 1,103 | 1,116 | +1.73% | 113,300 | 572億1457万 | +0.72% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,708株（0.69%）-0.01% |
| 07/24 | 1,088 | 1,100 | 1,087 | 1,097 | +0.83% | 69,300 | 562億4048万 | -1.17% |
| 07/23 | 1,088 | 1,096 | 1,084 | 1,088 | 0% | 82,200 | 557億7908万 | -2.25% |
| 07/22 | 1,092 | 1,094 | 1,086 | 1,088 | -0.64% | 114,800 | 557億7908万 | -2.51% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 360,708株（0.7%）+0.02% |
| 07/21 | 1,110 | 1,114 | 1,093 | 1,095 | -1.35% | 96,800 | 561億3795万 | -2.14% |
| 07/17 | 1,101 | 1,115 | 1,100 | 1,110 | +1.19% | 97,000 | 569億696万 | -1.07% |
| 07/16 | 1,099 | 1,106 | 1,097 | 1,097 | +0.27% | 70,000 | 562億4048万 | -2.49% |
| 07/15 | 1,097 | 1,099 | 1,092 | 1,094 | +0.09% | 67,400 | 560億8668万 | -3.01% |
| 07/14 | 1,094 | 1,102 | 1,090 | 1,093 | +0.64% | 76,600 | 560億3541万 | -3.36% |
| 07/13 | 1,087 | 1,098 | 1,086 | 1,086 | 0% | 91,800 | 556億7654万 | -4.23% |
| 07/10 | 1,098 | 1,099 | 1,085 | 1,086 | -0.64% | 95,800 | 556億7654万 | -4.49% |
| 07/09 | 1,106 | 1,107 | 1,091 | 1,093 | -0.64% | 83,500 | 560億3541万 | -4.04% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 238,490株（0.46%）-0.05%義務消失 |
| 07/08 | 1,101 | 1,115 | 1,100 | 1,100 | +0.09% | 131,900 | 563億9429万 | -3.68% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 262,330株（0.51%）再IN |
| 07/07 | 1,094 | 1,103 | 1,093 | 1,099 | +0.73% | 97,300 | 563億4302万 | -3.93% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 253,130株（0.49%）-0.05%義務消失 |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 350,808株（0.68%）-0.11% |
| 07/06 | 1,087 | 1,097 | 1,086 | 1,091 | +1.11% | 83,600 | 559億3288万 | -4.72% |
| 07/03 | 1,089 | 1,098 | 1,078 | 1,079 | +0.19% | 117,000 | 553億1767万 | -5.93% |
| 07/02 | （5%ルール）サッポロビール(2026年7月1日にサッポロ HDより商号…（5.83%） |
| 07/02 | （5%ルール）サッポロビール(消滅会社)（0%） |
| 07/02 | 1,085 | 1,106 | 1,076 | 1,077 | 0% | 151,300 | 552億1513万 | -6.35% |
| 07/01 | 1,099 | 1,099 | 1,076 | 1,077 | -2.8% | 206,500 | 552億1513万 | -6.51% |
| 07/01 | （空売り報告）JPM Securities Japan Co Ltd. 253,395株（0.49%）-0.01%義務消失 |
| 06/30 | 1,101 | 1,116 | 1,099 | 1,108 | +0.54% | 125,800 | 568億443万 | -3.99% |
| 06/29 | 1,098 | 1,109 | 1,095 | 1,102 | -4.84% | 405,900 | 564億9682万 | -4.59% |
| 06/26 | 1,161 | 1,163 | 1,158 | 1,158 | -0.34% | 231,700 | 593億6780万 | +0.09% |
| 06/25 | 1,166 | 1,168 | 1,162 | 1,162 | 0% | 107,800 | 595億7287万 | +0.52% |
| 06/24 | 1,164 | 1,164 | 1,162 | 1,162 | -0.17% | 66,300 | 595億7287万 | +0.69% |
| 06/23 | 1,169 | 1,170 | 1,164 | 1,164 | -0.51% | 65,400 | 596億7541万 | +0.95% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 408,308株（0.79%）-0.03% |
| 06/22 | 1,171 | 1,171 | 1,169 | 1,170 | -0.17% | 49,400 | 599億8301万 | +1.65% |
| 06/19 | 1,167 | 1,172 | 1,165 | 1,172 | +0.43% | 65,800 | 600億8555万 | +2% |
| 06/18 | 1,171 | 1,172 | 1,167 | 1,167 | -0.26% | 64,800 | 598億2921万 | +1.83% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 422,108株（0.82%）+0.03% |
| 06/17 | 1,170 | 1,176 | 1,169 | 1,170 | 0% | 103,800 | 599億8301万 | +2.27% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,208株（0.79%）-0.02% |
| 06/16 | 1,175 | 1,175 | 1,170 | 1,170 | -0.26% | 61,500 | 599億8301万 | +2.54% |
| 06/15 | 1,176 | 1,177 | 1,173 | 1,173 | -0.17% | 77,600 | 601億3682万 | +3.08% |
| 06/12 | 1,177 | 1,179 | 1,171 | 1,175 | 0% | 108,000 | 602億3935万 | +3.52% |
| 06/11 | 1,175 | 1,180 | 1,167 | 1,175 | +0.69% | 167,800 | 602億3935万 | +3.8% |
| 06/10 | 1,163 | 1,173 | 1,160 | 1,167 | +0.52% | 163,600 | 598億2921万 | +3.46% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 418,008株（0.81%）+0.02% |
| 06/09 | 1,160 | 1,162 | 1,155 | 1,161 | +0.17% | 86,700 | 595億2161万 | +3.2% |
| 06/08 | 1,153 | 1,159 | 1,151 | 1,159 | +0.43% | 104,400 | 594億1907万 | +3.21% |
| 06/05 | 1,151 | 1,159 | 1,146 | 1,154 | +0.35% | 82,700 | 591億6273万 | +2.94% |
| 06/04 | 1,150 | 1,153 | 1,144 | 1,150 | 0% | 74,300 | 589億5766万 | +2.86% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,208株（0.79%）-0.01% |
| 06/03 | 1,143 | 1,152 | 1,143 | 1,150 | +0.79% | 136,800 | 589億5766万 | +3.14% |
| 06/02 | 1,142 | 1,146 | 1,138 | 1,141 | 0% | 92,900 | 584億9625万 | +2.52% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 281,200株（0.54%）再IN |
| 06/01 | 1,144 | 1,146 | 1,132 | 1,141 | +0.09% | 111,600 | 584億9625万 | +2.7% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 254,700株（0.49%）-0.1%義務消失 |
| 05/29 | 1,144 | 1,147 | 1,137 | 1,140 | 0% | 140,700 | 584億4499万 | +2.8% |
| 05/28 | 1,134 | 1,140 | 1,128 | 1,140 | +0.97% | 104,200 | 584億4499万 | +2.89% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,408株（0.8%）+0.01% |
| 05/27 | 1,125 | 1,130 | 1,122 | 1,129 | +0.09% | 80,500 | 578億8104万 | +2.08% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,308株（0.79%）-0.01% |
| 05/26 | 1,135 | 1,135 | 1,126 | 1,128 | -0.62% | 63,100 | 578億2978万 | +2.08% |
| 05/25 | 1,139 | 1,140 | 1,127 | 1,135 | -0.09% | 93,500 | 581億8865万 | +2.9% |
| 05/25 | （空売り報告）JPM Securities Japan Co Ltd. 258,230株（0.5%）再IN |
| 05/22 | （IR情報）17:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 05/22 | 1,125 | 1,137 | 1,124 | 1,136 | +0.98% | 81,700 | 582億3992万 | +3.18% |
| 05/22 | （空売り報告）JPM Securities Japan Co Ltd. 255,130株（0.49%）-0.01%義務消失 |
| 05/21 | 1,121 | 1,128 | 1,121 | 1,125 | +0.36% | 42,700 | 576億7597万 | +2.27% |
| 05/21 | （空売り報告）JPM Securities Japan Co Ltd. 256,830株（0.5%）再IN |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 304,500株（0.59%）-0.04% |
| 05/20 | 1,131 | 1,132 | 1,121 | 1,121 | -0.44% | 80,000 | 574億7090万 | +2% |
| 05/20 | （空売り報告）JPM Securities Japan Co Ltd. 255,530株（0.49%）-0.04%義務消失 |
| 05/19 | 1,121 | 1,132 | 1,121 | 1,126 | +0.45% | 137,500 | 577億2724万 | +2.55% |
| 05/18 | 1,111 | 1,124 | 1,109 | 1,121 | +1.91% | 191,800 | 574億7090万 | +2.09% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 327,900株（0.63%）-0.16% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 1,101 | 1,102 | 1,094 | 1,100 | -0.09% | 73,600 | 563億9429万 | +0.27% |
| 05/14 | 1,103 | 1,105 | 1,101 | 1,101 | -0.18% | 46,500 | 564億4555万 | +0.36% |
| 05/13 | 1,102 | 1,104 | 1,098 | 1,103 | +0.27% | 44,400 | 565億4809万 | +0.55% |
| 05/12 | 1,099 | 1,100 | 1,097 | 1,100 | +0.09% | 29,600 | 563億9429万 | +0.27% |
| 05/11 | 1,088 | 1,099 | 1,086 | 1,099 | +1.01% | 61,100 | 563億4302万 | +0.27% |
| 05/08 | 1,090 | 1,093 | 1,088 | 1,088 | 0% | 60,000 | 557億7908万 | -0.73% |
| 05/07 | 1,096 | 1,098 | 1,087 | 1,088 | -0.64% | 74,000 | 557億7908万 | -0.73% |
| 05/01 | 1,098 | 1,101 | 1,093 | 1,095 | -0.18% | 55,400 | 561億3795万 | -0.09% |
| 04/30 | 1,108 | 1,108 | 1,096 | 1,097 | -0.99% | 74,900 | 562億4048万 | +0.09% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,232株（0.8%）+0.03% |
| 04/28 | 1,095 | 1,108 | 1,088 | 1,108 | +1.65% | 92,700 | 568億443万 | +1.19% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 399,032株（0.77%）-0.05% |
| 04/27 | 1,082 | 1,095 | 1,082 | 1,090 | +0.83% | 50,500 | 558億8161万 | -0.37% |
| 04/24 | （IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 04/24 | 1,085 | 1,090 | 1,080 | 1,081 | -0.37% | 39,200 | 554億2020万 | -1.1% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 410,106株（0.79%）-0.01% |
| 04/23 | 1,091 | 1,093 | 1,085 | 1,085 | -0.73% | 67,200 | 556億2527万 | -0.73% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,032株（0.82%）+0.08% |
| 04/22 | 1,100 | 1,101 | 1,093 | 1,093 | -0.64% | 61,600 | 560億3541万 | 0% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 413,706株（0.8%）+0.01% |
| 04/21 | 1,105 | 1,105 | 1,100 | 1,100 | -0.45% | 48,100 | 563億9429万 | +0.64% |
| 04/20 | 1,100 | 1,105 | 1,098 | 1,105 | +0.91% | 58,400 | 566億5062万 | +1.19% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 405,306株（0.79%）-0.01% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 383,132株（0.74%）-0.08% |
| 04/17 | 1,094 | 1,099 | 1,094 | 1,095 | +0.09% | 34,700 | 561億3795万 | +0.37% |
| 04/16 | 1,099 | 1,102 | 1,094 | 1,094 | -0.36% | 57,900 | 560億8668万 | +0.37% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 413,906株（0.8%）+0.01% |
| 04/15 | 1,090 | 1,100 | 1,090 | 1,098 | +1.39% | 57,500 | 562億9175万 | +0.73% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 405,806株（0.79%）-0.01% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 421,332株（0.82%）+0.11% |
| 04/14 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 04/14 | 1,099 | 1,104 | 1,081 | 1,083 | -1.37% | 99,900 | 555億2274万 | -0.55% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 412,506株（0.8%）+0.02% |
| 04/13 | 1,103 | 1,108 | 1,098 | 1,098 | -0.45% | 92,000 | 562億9175万 | +0.83% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,832株（0.71%）-0.09% |
| 04/10 | 1,106 | 1,109 | 1,100 | 1,103 | -0.27% | 71,600 | 565億4809万 | +1.38% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,932株（0.8%）+0.09% |
| 04/09 | 1,113 | 1,116 | 1,105 | 1,106 | -0.54% | 89,700 | 567億189万 | +1.84% |
| 04/08 | 1,111 | 1,113 | 1,107 | 1,112 | +0.27% | 106,300 | 570億950万 | +2.49% |
| 04/07 | 1,104 | 1,109 | 1,102 | 1,109 | +0.82% | 84,200 | 568億5569万 | +2.4% |
| 04/06 | 1,101 | 1,105 | 1,100 | 1,100 | +0.09% | 72,400 | 563億9429万 | +1.66% |
| 04/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 368,232株（0.71%）-0.09% |
| 04/03 | 1,093 | 1,101 | 1,093 | 1,099 | +0.64% | 56,600 | 563億4302万 | +1.67% |
| 04/02 | 1,097 | 1,101 | 1,091 | 1,092 | +0.09% | 157,300 | 559億8415万 | +1.11% |
| 03/31 | （IR情報）15:30 支配株主等に関する事項について |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 410,732株（0.8%）+0.01% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 401,226株（0.78%）-0.02% |
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。
