| 2026 |
| 03/06 | 2,040 | 2,069 | 2,021 | 2,059 | -0.05% | 1,301,000 | 5291億3203万 | +1.23% |
| 03/05 | 2,095 | 2,119 | 2,057 | 2,060 | -0.87% | 1,271,300 | 5293億8902万 | +1.63% |
| 03/04 | 2,087 | 2,089 | 2,053 | 2,078 | -0.57% | 1,482,600 | 5340億1475万 | +2.82% |
| 03/03 | 2,123 | 2,132 | 2,090 | 2,090 | -2.25% | 1,170,300 | 5370億9857万 | +3.77% |
| 03/02 | 2,135 | 2,157 | 2,122 | 2,138 | +0.61% | 1,390,900 | 5494億3385万 | +6.58% |
| 02/27 | 2,100 | 2,125 | 2,087 | 2,125 | +1.58% | 1,366,000 | 5460億9304万 | +6.46% |
| 02/26 | 2,080 | 2,107 | 2,072 | 2,092 | +0.34% | 1,516,000 | 5376億1254万 | +5.28% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.57%義務消失 |
| 02/26 | （空売り報告）Barclays Capital Securities Ltd 1,513,711株（0.58%）-0.07% |
| 02/25 | 2,087 | 2,089 | 2,069 | 2,085 | +0.19% | 847,200 | 5358億1364万 | +5.25% |
| 02/24 | （IR情報）15:30 ASEAN地域統括会社設立に関するお知らせ |
| 02/24 | 2,086 | 2,090 | 2,067 | 2,081 | +0.1% | 954,500 | 5347億8570万 | +5.53% |
| 02/20 | （5%ルール）SMBC日興証券（0.07%）三井住友DSアセットマネジメント（4.1%）三井住友銀行（0%） |
| 02/20 | 2,070 | 2,079 | 2,054 | 2,079 | +0.82% | 923,600 | 5342億7173万 | +6.02% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 1,475,450株（0.57%）-0.03% |
| 02/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（1.37%）野村アセットマネジメント（6.62%）野村證券（0%） |
| 02/19 | 2,040 | 2,074 | 2,033 | 2,062 | +0.44% | 1,001,600 | 5299億299万 | +5.74% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 1,543,350株（0.6%）+0.01% |
| 02/18 | 2,050 | 2,062 | 2,043 | 2,053 | +0.05% | 981,900 | 5275億9012万 | +5.82% |
| 02/17 | （IR情報）14:00 代表取締役および役員の異動に関するお知らせ |
| 02/17 | （IR情報）14:00 ニチレイグループ 組織変更および人事異動について |
| 02/17 | 2,062 | 2,069 | 2,039 | 2,052 | -0.44% | 1,082,700 | 5273億3314万 | +6.27% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 1,541,250株（0.59%）-0.09% |
| 02/16 | 2,067 | 2,070 | 2,049 | 2,061 | +0.1% | 1,090,800 | 5296億4600万 | +7.23% |
| 02/13 | 2,055 | 2,078 | 2,032 | 2,059 | +0.34% | 1,891,100 | 5291億3203万 | +7.63% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 1,754,850株（0.68%）-0.04% |
| 02/12 | 2,039 | 2,064 | 2,031 | 2,052 | +1.28% | 1,518,100 | 5273億3314万 | +7.77% |
| 02/10 | 2,022 | 2,047 | 2,016 | 2,026 | -0.05% | 1,494,500 | 5206億5153万 | +6.8% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 1,856,050株（0.72%）-0.41% |
| 02/09 | 2,020 | 2,042 | 2,003 | 2,027 | +1.3% | 2,656,200 | 5209億852万 | +7.19% |
| 02/06 | （5%ルール）みずほ証券（0.46%）アセットマネジメントOne（2.05%）みずほ銀行（0%） |
| 02/06 | 1,989 | 2,008 | 1,975 | 2,001 | +1.32% | 2,133,900 | 5142億2691万 | +6.21% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 2,928,418株（1.13%）+0.16% |
| 02/05 | 1,960 | 1,990 | 1,940 | 1,975 | +1.8% | 2,616,500 | 5075億4530万 | +5.11% |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 2,502,618株（0.97%）+0.27% |
| 02/05 | （空売り報告）Barclays Capital Securities Ltd 1,678,711株（0.65%）-0.09% |
| 02/04 | 1,917 | 1,954 | 1,906 | 1,940 | +0.73% | 2,713,100 | 4985億5082万 | +3.52% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 1,801,118株（0.7%）+0.16% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 1,903,411株（0.74%）-0.13% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/03 | （IR情報）15:30 決算期(事業年度の末日)の変更に関するお知らせ |
| 02/03 | （IR情報）15:30 特定子会社(孫会社)の異動に関するお知らせ |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,895 | 1,926 | 1,889 | 1,926 | +0.57% | 2,063,900 | 4949億5303万 | +2.88% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 2,242,211株（0.87%）-0.06% |
| 02/02 | （5%ルール）三菱UFJアセットマネジメント（1.61%）三菱UFJモルガン・スタンレー証券（0.17%）三菱UFJ信託銀行（1.54%）三菱UFJ銀行（0%） |
| 02/02 | 1,937 | 1,939 | 1,914 | 1,915 | +0.16% | 2,407,300 | 4921億2620万 | +2.41% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 2,390,711株（0.93%）+0.11% |
| 01/30 | 1,910 | 1,915 | 1,899 | 1,912 | +0.58% | 1,995,500 | 4913億5524万 | +2.36% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 2,115,811株（0.82%）+0.1% |
| 01/29 | 1,880 | 1,901 | 1,876 | 1,901 | +0.53% | 1,770,800 | 4885億2841万 | +1.82% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 1,401,618株（0.54%）-0.06% |
| 01/28 | 1,907 | 1,916 | 1,889 | 1,891 | -0.99% | 2,024,500 | 4859億5856万 | +1.29% |
| 01/27 | 1,908 | 1,917 | 1,893 | 1,910 | +0.1% | 2,510,100 | 4908億4127万 | +2.25% |
| 01/26 | 1,880 | 1,914 | 1,870 | 1,908 | +1.44% | 10,758,100 | 4903億2730万 | +2.25% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 1,872,004株（0.72%）-0.2% |
| 01/23 | 1,894 | 1,900 | 1,870 | 1,881 | -0.63% | 1,925,300 | 4833億8871万 | +0.8% |
| 01/22 | 1,899 | 1,903 | 1,878 | 1,893 | -0.21% | 1,950,400 | 4864億7253万 | +1.39% |
| 01/21 | （5%ルール）アモーヴァ・アセットマネジメント（2.96%）三井住友トラスト・アセットマネジメント（1.69%）三井住友信託銀行（0.15%） |
| 01/21 | 1,938 | 1,939 | 1,886 | 1,897 | -2.62% | 2,824,500 | 4875億47万 | +1.72% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 2,384,904株（0.92%）+0.04% |
| 01/20 | 1,865 | 1,948 | 1,864 | 1,948 | +5.47% | 8,146,900 | 5006億670万 | +4.56% |
| 01/20 | （空売り報告）Citigroup Global Markets Limited 1,557,818株（0.6%）再IN |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 2,283,804株（0.88%）-0.03% |
| 01/19 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 01/19 | 1,843 | 1,898 | 1,835 | 1,847 | +2.16% | 6,389,000 | 4746億5122万 | -0.59% |
| 01/16 | 1,800 | 1,817 | 1,795 | 1,808 | -0.22% | 1,613,700 | 4646億2881万 | -2.74% |
| 01/15 | 1,813 | 1,827 | 1,808 | 1,812 | -0.17% | 1,443,700 | 4656億5675万 | -2.63% |
| 01/14 | 1,812 | 1,831 | 1,801 | 1,815 | -0.38% | 1,536,400 | 4664億2770万 | -2.52% |
| 01/13 | 1,810 | 1,840 | 1,806 | 1,822 | -0.27% | 2,505,200 | 4682億2660万 | -2.31% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 2,354,004株（0.91%）+0.02% |
| 01/09 | 1,801 | 1,850 | 1,786 | 1,827 | +0.27% | 3,175,000 | 4695億1152万 | -2.19% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 2,305,904株（0.89%）-0.01% |
| 01/08 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 01/08 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 01/08 | 1,850 | 1,861 | 1,818 | 1,822 | -1.73% | 2,119,800 | 4682億2660万 | -2.62% |
| 01/07 | 1,848 | 1,860 | 1,839 | 1,854 | -0.75% | 1,067,100 | 4764億5012万 | -1.12% |
| 01/06 | 1,852 | 1,868 | 1,852 | 1,868 | +0.16% | 1,251,200 | 4800億4791万 | -0.59% |
| 01/05 | 1,842 | 1,873 | 1,838 | 1,865 | -0.05% | 1,057,300 | 4792億7695万 | -0.9% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 2,331,204株（0.9%）+0.04% |
| 2025 |
| 12/30 | 1,875 | 1,879 | 1,865 | 1,866 | +0.05% | 696,400 | 4795億3394万 | -1.01% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 2,221,104株（0.86%）-0.04% |
| 12/29 | 1,867 | 1,868 | 1,853 | 1,865 | 0% | 709,000 | 4792億7695万 | -1.17% |
| 12/26 | 1,870 | 1,877 | 1,855 | 1,865 | -0.27% | 779,600 | 4792億7695万 | -1.27% |
| 12/25 | 1,891 | 1,892 | 1,870 | 1,870 | -0.58% | 483,000 | 4805億6188万 | -1.06% |
| 12/24 | 1,886 | 1,892 | 1,879 | 1,881 | +0.05% | 442,700 | 4833億8871万 | -0.53% |
| 12/24 | （空売り報告）Citigroup Global Markets Limited 53,018株（0.02%）-0.78%義務消失 |
| 12/23 | 1,873 | 1,893 | 1,873 | 1,880 | +0.43% | 509,400 | 4831億3173万 | -0.63% |
| 12/22 | 1,871 | 1,890 | 1,865 | 1,872 | -1.63% | 705,400 | 4810億7585万 | -1.16% |
| 12/19 | 1,920 | 1,921 | 1,899 | 1,903 | -0.94% | 1,235,700 | 4890億4238万 | +0.48% |
| 12/19 | （空売り報告）Citigroup Global Markets Limited 2,056,018株（0.8%）+0.19% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,157,153株（0.45%）-0.13%義務消失 |
| 12/18 | 1,910 | 1,928 | 1,891 | 1,921 | +2.67% | 1,259,900 | 4936億6811万 | +1.53% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,500,765株（0.58%）-0.09% |
| 12/17 | 1,905 | 1,910 | 1,871 | 1,871 | -1.53% | 783,600 | 4808億1886万 | -0.85% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 1,569,218株（0.61%）+0.08% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 2,313,970株（0.9%）+0.01% |
| 12/16 | 1,880 | 1,912 | 1,880 | 1,900 | +0.26% | 616,400 | 4882億7142万 | +0.8% |
| 12/15 | 1,869 | 1,897 | 1,865 | 1,895 | +2.54% | 987,500 | 4869億8650万 | +0.64% |
| 12/15 | （空売り報告）Citigroup Global Markets Limited 1,382,918株（0.53%）新規 |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 2,311,270株（0.89%）-0.09% |
| 12/12 | 1,863 | 1,863 | 1,840 | 1,848 | +0.38% | 854,000 | 4749億821万 | -1.75% |
| 12/11 | 1,855 | 1,855 | 1,828 | 1,841 | +0.05% | 821,300 | 4731億931万 | -2.07% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,744,920株（0.67%）-0.06% |
| 12/10 | 1,850 | 1,859 | 1,838 | 1,840 | -1.08% | 1,313,900 | 4728億5233万 | -2.13% |
| 12/09 | 1,864 | 1,872 | 1,852 | 1,860 | -0.21% | 632,100 | 4779億9203万 | -1.01% |
| 12/08 | 1,847 | 1,875 | 1,837 | 1,864 | +1.47% | 1,184,600 | 4790億1997万 | -0.75% |
| 12/05 | （5%ルール）SMBC日興証券（0.18%）三井住友DSアセットマネジメント（4.65%）三井住友銀行（0.3%） |
| 12/05 | 1,896 | 1,899 | 1,833 | 1,837 | -2.55% | 1,144,000 | 4720億8137万 | -2.03% |
| 12/04 | 1,888 | 1,896 | 1,874 | 1,885 | -0.42% | 1,052,100 | 4844億1665万 | +0.69% |
| 12/03 | 1,903 | 1,908 | 1,892 | 1,893 | -1.41% | 858,400 | 4864億7253万 | +1.34% |
| 12/02 | 1,920 | 1,933 | 1,914 | 1,920 | 0% | 693,700 | 4934億1112万 | +2.95% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 2,542,270株（0.98%）-0.1% |
| 12/01 | 1,926 | 1,941 | 1,916 | 1,920 | -1.39% | 1,194,500 | 4934億1112万 | +3.28% |
| 11/28 | 1,943 | 1,965 | 1,942 | 1,947 | +0.26% | 720,900 | 5003億4972万 | +4.96% |
| 11/27 | 1,929 | 1,960 | 1,926 | 1,942 | 0% | 1,111,500 | 4990億6479万 | +5.03% |
| 11/26 | 1,920 | 1,951 | 1,918 | 1,942 | +1.15% | 1,139,500 | 4990億6479万 | +5.37% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 2,793,070株（1.08%）-0.03% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,890,010株（0.73%）+0.06% |
| 11/25 | 1,903 | 1,923 | 1,900 | 1,920 | +0.89% | 1,156,800 | 4934億1112万 | +4.58% |
| 11/21 | 1,922 | 1,924 | 1,891 | 1,903 | +0.37% | 1,611,800 | 4890億4238万 | +3.99% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,731,410株（0.67%）新規 |
| 11/20 | 1,888 | 1,928 | 1,878 | 1,896 | +0.37% | 2,072,300 | 4872億4348万 | +3.95% |
| 11/19 | 1,912 | 1,925 | 1,889 | 1,889 | -1.36% | 1,189,400 | 4854億4459万 | +3.91% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 2,856,470株（1.11%）+0.11% |
| 11/18 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 11/18 | 1,943 | 1,945 | 1,915 | 1,915 | -0.98% | 1,551,200 | 4921億2620万 | +5.63% |
| 11/17 | 1,887 | 1,954 | 1,887 | 1,934 | +3.42% | 2,466,900 | 4970億891万 | +7.09% |
| 11/14 | 1,865 | 1,875 | 1,850 | 1,870 | +1.25% | 2,100,400 | 4805億6188万 | +3.95% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 2,586,270株（1%）+0.05% |
| 11/13 | 1,825 | 1,848 | 1,813 | 1,847 | +2.95% | 1,655,800 | 4746億5122万 | +2.95% |
| 11/12 | 1,756 | 1,825 | 1,756 | 1,794 | -2.23% | 2,855,600 | 4610億3102万 | +0.22% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 2,466,570株（0.95%）+0.18% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,828 | 1,837 | 1,805 | 1,835 | +0.16% | 1,261,000 | 4715億6740万 | +2.63% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 1,989,270株（0.77%）-0.03% |
| 11/10 | （5%ルール）SMBC日興証券（0.92%）三井住友DSアセットマネジメント（4.95%）三井住友銀行（0.3%） |
| 11/10 | 1,860 | 1,860 | 1,817 | 1,832 | -0.97% | 1,441,500 | 4707億9645万 | +2.69% |
| 11/07 | 1,830 | 1,853 | 1,830 | 1,850 | +1.43% | 1,694,900 | 4754億2218万 | +3.99% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 2,062,770株（0.8%）+0.01% |
| 11/06 | 1,829 | 1,848 | 1,821 | 1,824 | -0.92% | 1,021,600 | 4687億4057万 | +2.82% |
| 11/05 | 1,835 | 1,847 | 1,826 | 1,841 | +0.93% | 1,662,600 | 4731億931万 | +3.95% |
| 11/04 | 1,828 | 1,831 | 1,809 | 1,824 | +0.11% | 1,415,700 | 4687億4057万 | +3.23% |
| 10/31 | 1,811 | 1,830 | 1,810 | 1,822 | +1.22% | 1,232,200 | 4682億2660万 | +3.23% |
| 10/30 | 1,787 | 1,803 | 1,769 | 1,800 | +2.51% | 2,953,400 | 4625億7293万 | +2.16% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 2,034,621株（0.79%）再IN |
| 10/29 | 1,776 | 1,785 | 1,756 | 1,756 | -1.9% | 1,228,100 | 4512億6559万 | -0.17% |
| 10/28 | 1,804 | 1,808 | 1,790 | 1,790 | -0.61% | 1,020,900 | 4600億308万 | +1.76% |
| 10/27 | 1,785 | 1,817 | 1,782 | 1,801 | +0.67% | 999,100 | 4628億2991万 | +2.45% |
| 10/24 | 1,813 | 1,817 | 1,788 | 1,789 | -1.05% | 1,045,300 | 4597億4609万 | +1.94% |
| 10/23 | 1,808 | 1,814 | 1,802 | 1,808 | +0.28% | 1,056,200 | 4646億2881万 | +3.14% |
| 10/22 | 1,778 | 1,804 | 1,777 | 1,803 | +1.24% | 1,160,200 | 4633億4388万 | +3.03% |
| 10/21 | 1,772 | 1,788 | 1,770 | 1,781 | +0.23% | 1,017,900 | 4576億9021万 | +1.95% |
| 10/20 | 1,779 | 1,792 | 1,772 | 1,777 | +0.45% | 1,122,500 | 4566億6227万 | +1.83% |
| 10/17 | 1,745 | 1,769 | 1,745 | 1,769 | +1.2% | 1,293,200 | 4546億639万 | +1.55% |
| 10/16 | 1,752 | 1,759 | 1,747 | 1,748 | -0.57% | 960,700 | 4492億971万 | +0.46% |
| 10/15 | 1,760 | 1,769 | 1,750 | 1,758 | +0.46% | 1,199,800 | 4517億7956万 | +1.09% |
| 10/14 | 1,728 | 1,751 | 1,721 | 1,750 | +0.29% | 1,931,400 | 4497億2368万 | +0.81% |
| 10/10 | 1,743 | 1,755 | 1,737 | 1,745 | -0.34% | 1,969,700 | 4484億3876万 | +0.63% |
| 10/09 | 1,740 | 1,760 | 1,738 | 1,751 | +0.23% | 1,770,500 | 4499億8067万 | +1.1% |
| 10/08 | 1,746 | 1,762 | 1,745 | 1,747 | -0.46% | 2,311,200 | 4489億5273万 | +0.98% |
| 10/07 | 1,737 | 1,757 | 1,735 | 1,755 | +1.15% | 1,310,600 | 4510億861万 | +1.56% |
| 10/02 | （空売り報告）Barclays Bank PLC 937,717株（0.36%）-0.24%義務消失 |
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。
