| 2026 |
| 07/09 | 2,053 | 2,065 | 2,047 | 2,047 | -0.29% | 14,100 | 232億5101万 | +1.89% |
| 07/08 | 2,047 | 2,069 | 2,047 | 2,053 | +0.49% | 20,300 | 233億1916万 | +2.34% |
| 07/07 | 2,031 | 2,050 | 2,028 | 2,043 | +0.89% | 18,100 | 232億557万 | +2% |
| 07/06 | 2,026 | 2,038 | 2,025 | 2,025 | -0.05% | 10,700 | 230億112万 | +1.25% |
| 07/03 | 2,023 | 2,043 | 2,023 | 2,026 | +0.15% | 12,200 | 230億1248万 | +1.4% |
| 07/02 | 2,040 | 2,046 | 2,023 | 2,023 | 0% | 18,800 | 229億7840万 | +1.35% |
| 07/02 | （空売り報告）Nomura International plc 78,635株（0.69%）-0.1% |
| 07/01 | 2,029 | 2,040 | 2,021 | 2,023 | -0.15% | 17,000 | 229億7840万 | +1.4% |
| 06/30 | 2,047 | 2,049 | 2,016 | 2,026 | -0.88% | 28,500 | 230億1248万 | +1.6% |
| 06/29 | 2,011 | 2,049 | 2,011 | 2,044 | +1.59% | 62,300 | 232億1693万 | +2.61% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 06/26 | 2,009 | 2,022 | 2,005 | 2,012 | 0% | 19,300 | 228億5346万 | +1.11% |
| 06/25 | 2,020 | 2,020 | 2,007 | 2,012 | +0.15% | 13,800 | 228億5346万 | +1.16% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 68,139株（0.59%）-0.01% |
| 06/24 | 2,000 | 2,020 | 1,992 | 2,009 | +0.4% | 22,200 | 228億1938万 | +1.01% |
| 06/23 | 1,976 | 2,003 | 1,975 | 2,001 | +1.06% | 11,000 | 227億2851万 | +0.6% |
| 06/22 | 2,000 | 2,008 | 1,980 | 1,980 | -0.9% | 13,000 | 224億8998万 | -0.45% |
| 06/19 | 2,003 | 2,009 | 1,993 | 1,998 | -0.25% | 9,000 | 226億9444万 | +0.45% |
| 06/18 | 2,005 | 2,008 | 1,993 | 2,003 | +0.1% | 12,900 | 227億5123万 | +0.7% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,592株（0.49%）-0.1%義務消失 |
| 06/17 | 1,995 | 2,011 | 1,994 | 2,001 | +0.3% | 16,900 | 227億2851万 | +0.6% |
| 06/16 | 1,995 | 2,002 | 1,988 | 1,995 | -0.35% | 10,700 | 226億6036万 | +0.3% |
| 06/15 | 2,010 | 2,011 | 1,999 | 2,002 | 0% | 13,000 | 227億3987万 | +0.7% |
| 06/12 | 2,009 | 2,010 | 1,997 | 2,002 | -0.25% | 14,500 | 227億3987万 | +0.75% |
| 06/11 | 2,003 | 2,007 | 1,992 | 2,007 | +0.2% | 12,400 | 227億9667万 | +1.06% |
| 06/10 | 1,982 | 2,006 | 1,982 | 2,003 | +1.52% | 21,900 | 227億5123万 | +0.91% |
| 06/09 | 1,970 | 1,984 | 1,963 | 1,973 | +0.15% | 14,800 | 224億1047万 | -0.55% |
| 06/08 | 1,954 | 1,981 | 1,953 | 1,970 | +0.61% | 18,300 | 223億7640万 | -0.71% |
| 06/05 | 1,959 | 1,973 | 1,953 | 1,958 | +0.41% | 16,100 | 222億4009万 | -1.31% |
| 06/04 | 1,978 | 1,978 | 1,950 | 1,950 | -1.42% | 27,100 | 221億4923万 | -1.71% |
| 06/03 | 1,970 | 1,984 | 1,967 | 1,978 | +0.25% | 12,700 | 224億6727万 | -0.3% |
| 06/02 | 1,971 | 1,982 | 1,962 | 1,973 | -0.35% | 15,000 | 224億1047万 | -0.55% |
| 06/01 | 1,987 | 1,990 | 1,974 | 1,980 | -0.45% | 20,400 | 224億8998万 | -0.2% |
| 05/29 | 1,986 | 2,010 | 1,985 | 1,989 | +0.15% | 18,100 | 225億9221万 | +0.25% |
| 05/28 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 05/28 | 1,996 | 1,997 | 1,986 | 1,986 | -0.7% | 19,100 | 225億5813万 | +0.1% |
| 05/27 | 1,992 | 2,000 | 1,983 | 2,000 | +1.06% | 14,900 | 227億1716万 | +0.81% |
| 05/26 | 1,981 | 1,987 | 1,978 | 1,979 | -0.1% | 14,200 | 224億7862万 | -0.25% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 68,839株（0.6%）+0.01% |
| 05/25 | 2,000 | 2,006 | 1,980 | 1,981 | -1.2% | 19,600 | 225億134万 | -0.1% |
| 05/22 | 2,006 | 2,011 | 1,994 | 2,005 | +0.4% | 12,900 | 227億7395万 | +1.11% |
| 05/21 | 2,001 | 2,007 | 1,996 | 1,997 | -0.3% | 10,700 | 226億8308万 | +0.71% |
| 05/21 | （空売り報告）JPM Securities Japan Co Ltd. 67,739株（0.59%）-0.1% |
| 05/20 | 2,006 | 2,009 | 1,990 | 2,003 | -0.15% | 14,800 | 227億5123万 | +1.01% |
| 05/19 | 1,985 | 2,008 | 1,985 | 2,006 | +1.06% | 13,300 | 227億8531万 | +1.11% |
| 05/18 | 2,000 | 2,004 | 1,985 | 1,985 | -0.95% | 14,100 | 225億4678万 | 0% |
| 05/15 | 1,996 | 2,004 | 1,991 | 2,004 | +0.4% | 11,900 | 227億6259万 | +0.91% |
| 05/14 | 1,997 | 2,002 | 1,991 | 1,996 | -0.05% | 14,200 | 226億7172万 | +0.5% |
| 05/13 | 1,985 | 2,004 | 1,984 | 1,997 | +0.96% | 22,000 | 226億8308万 | +0.5% |
| 05/12 | 1,981 | 1,989 | 1,978 | 1,978 | -0.15% | 13,100 | 224億6727万 | -0.45% |
| 05/11 | 1,973 | 1,992 | 1,967 | 1,981 | +0.15% | 20,900 | 225億134万 | -0.35% |
| 05/08 | 1,975 | 1,988 | 1,970 | 1,978 | +0.05% | 16,400 | 224億6727万 | -0.5% |
| 05/08 | （空売り報告）大和証券 56,600株（0.49%）-0.03%義務消失 |
| 05/07 | 1,980 | 1,986 | 1,977 | 1,977 | 0% | 14,900 | 224億5591万 | -0.55% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 79,339株（0.69%）-0.01% |
| 05/01 | 1,974 | 1,985 | 1,966 | 1,977 | +0.51% | 13,200 | 224億5591万 | -0.6% |
| 05/01 | （空売り報告）JPM Securities Japan Co Ltd. 80,539株（0.7%）+0.01% |
| 04/30 | 1,970 | 1,975 | 1,962 | 1,967 | -0.15% | 17,800 | 223億4232万 | -1.11% |
| 04/30 | （空売り報告）JPM Securities Japan Co Ltd. 79,139株（0.69%）-0.06% |
| 04/28 | 1,973 | 1,974 | 1,965 | 1,970 | +0.05% | 14,900 | 223億7640万 | -1.01% |
| 04/27 | 1,956 | 1,972 | 1,956 | 1,969 | +0.66% | 16,200 | 223億6504万 | -1.06% |
| 04/24 | 1,958 | 1,968 | 1,946 | 1,956 | -0.1% | 29,200 | 222億1738万 | -1.66% |
| 04/24 | （空売り報告）大和証券 59,600株（0.52%）新規 |
| 04/23 | 1,984 | 1,984 | 1,955 | 1,958 | -0.61% | 18,600 | 222億4009万 | -1.56% |
| 04/22 | 1,986 | 1,986 | 1,967 | 1,970 | -0.71% | 21,100 | 223億7640万 | -1.01% |
| 04/21 | 1,986 | 1,995 | 1,984 | 1,984 | -0.1% | 12,200 | 225億3542万 | -0.25% |
| 04/20 | 1,999 | 2,003 | 1,986 | 1,986 | -0.65% | 14,200 | 225億5813万 | -0.1% |
| 04/17 | 1,986 | 2,001 | 1,986 | 1,999 | +0.65% | 15,000 | 227億580万 | +0.65% |
| 04/16 | 1,991 | 1,998 | 1,981 | 1,986 | +0.66% | 15,200 | 225億5813万 | +0.05% |
| 04/15 | 1,974 | 1,997 | 1,966 | 1,973 | -0.25% | 29,100 | 224億1047万 | -0.55% |
| 04/14 | （IR情報）15:30 2026年2月期決算説明資料 |
| 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 中期経営計画の目標見直しに関するお知らせ |
| 04/14 | （IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ |
| 04/14 | 1,993 | 2,005 | 1,970 | 1,978 | -0.75% | 28,000 | 224億6727万 | -0.25% |
| 04/13 | 2,011 | 2,023 | 1,993 | 1,993 | -0.99% | 22,600 | 226億3764万 | +0.61% |
| 04/10 | 2,028 | 2,029 | 2,011 | 2,013 | -0.45% | 15,300 | 228億6482万 | +1.72% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,992株（0.59%）-0.06% |
| 04/09 | 2,021 | 2,030 | 2,021 | 2,022 | +0.25% | 17,400 | 229億6704万 | +2.28% |
| 04/08 | 2,021 | 2,027 | 2,012 | 2,017 | +0.05% | 19,700 | 229億1025万 | +2.23% |
| 04/07 | 2,011 | 2,020 | 2,011 | 2,016 | +0.25% | 14,300 | 228億9889万 | +2.34% |
| 04/06 | 2,007 | 2,016 | 2,007 | 2,011 | +0.2% | 11,800 | 228億4210万 | +2.24% |
| 04/03 | 2,007 | 2,017 | 2,004 | 2,007 | 0% | 20,400 | 227億9667万 | +2.09% |
| 04/02 | 2,000 | 2,009 | 1,998 | 2,007 | +0.35% | 22,100 | 227億9667万 | +2.09% |
| 04/02 | （空売り報告）JPM Securities Japan Co Ltd. 85,739株（0.75%）+0.15% |
| 04/01 | （IR情報）11:30 トレンドを生み出すベーカリー・R Baker（アールベイカー）新フランチャイズサポートシステムが誕生 ～ベーカリー業界の伸長を支える新たな一手～ |
| 04/01 | 1,986 | 2,000 | 1,977 | 2,000 | +0.76% | 28,600 | 227億1716万 | +1.57% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,892株（0.65%）-0.13% |
| 03/31 | 1,990 | 1,997 | 1,977 | 1,985 | -0.25% | 25,500 | 225億4678万 | +0.66% |
| 03/30 | 1,981 | 1,993 | 1,970 | 1,990 | -0.4% | 40,600 | 226億357万 | +0.71% |
| 03/27 | 1,975 | 1,998 | 1,973 | 1,998 | +1.06% | 42,100 | 226億9444万 | +0.91% |
| 03/26 | 1,983 | 1,984 | 1,966 | 1,977 | -0.3% | 20,800 | 224億5591万 | -0.3% |
| 03/25 | 1,979 | 1,984 | 1,978 | 1,983 | +0.35% | 22,400 | 225億2406万 | -0.2% |
| 03/25 | （空売り報告）Nomura International plc 90,485株（0.79%）-0.07% |
| 03/24 | 1,958 | 1,976 | 1,953 | 1,976 | +1.54% | 27,100 | 224億4455万 | -0.8% |
| 03/23 | 1,955 | 1,955 | 1,940 | 1,946 | -0.71% | 33,700 | 221億379万 | -2.55% |
| 03/19 | 1,963 | 1,969 | 1,959 | 1,960 | -0.36% | 24,200 | 222億6281万 | -2.15% |
| 03/18 | 1,962 | 1,967 | 1,960 | 1,967 | +0.61% | 17,500 | 223億4232万 | -2.04% |
| 03/17 | 1,950 | 1,965 | 1,949 | 1,955 | +0.41% | 26,700 | 222億602万 | -2.83% |
| 03/16 | 1,950 | 1,959 | 1,946 | 1,947 | -0.36% | 26,300 | 221億1515万 | -3.47% |
| 03/13 | 1,952 | 1,960 | 1,950 | 1,954 | -0.26% | 24,400 | 221億9466万 | -3.41% |
| 03/12 | 1,965 | 1,965 | 1,941 | 1,959 | -0.1% | 37,200 | 222億5145万 | -3.4% |
| 03/11 | 1,960 | 1,965 | 1,947 | 1,961 | +0.72% | 22,400 | 222億7417万 | -3.49% |
| 03/10 | 1,944 | 1,952 | 1,931 | 1,947 | +0.62% | 37,000 | 221億1515万 | -4.37% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 69,139株（0.6%）+0.1% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,789株（0.78%）-0.03% |
| 03/09 | 1,930 | 1,942 | 1,912 | 1,935 | -0.36% | 72,400 | 219億7885万 | -5.19% |
| 03/09 | （空売り報告）JPM Securities Japan Co Ltd. 57,239株（0.5%）新規 |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 92,489株（0.81%）+0.05% |
| 03/06 | 1,955 | 1,955 | 1,935 | 1,942 | -0.82% | 41,500 | 220億5836万 | -5.04% |
| 03/05 | 1,946 | 1,965 | 1,943 | 1,958 | +1.5% | 46,900 | 222億4009万 | -4.44% |
| 03/05 | （空売り報告）UBS AG 54,514株（0.47%）-0.03%義務消失 |
| 03/04 | 1,930 | 1,935 | 1,916 | 1,929 | -0.36% | 90,400 | 219億1070万 | -5.99% |
| 03/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,389株（0.76%）-0.11% |
| 03/03 | 1,953 | 1,953 | 1,935 | 1,936 | -0.77% | 85,400 | 219億9021万 | -5.88% |
| 03/03 | （空売り報告）UBS AG 57,514株（0.5%）再IN |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 24,264株（0.21%）-0.38%義務消失 |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,889株（0.87%）+0.09% |
| 03/02 | 1,986 | 1,986 | 1,951 | 1,951 | -1.91% | 105,300 | 221億6058万 | -5.43% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 67,464株（0.59%）再IN |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,789株（0.78%）+0.22% |
| 02/27 | 2,000 | 2,004 | 1,987 | 1,989 | -0.45% | 67,000 | 225億9221万 | -3.77% |
| 02/26 | 2,003 | 2,035 | 1,998 | 1,998 | -3.9% | 199,600 | 226億9444万 | -3.43% |
| 02/26 | （空売り報告）Nomura International plc 98,524株（0.86%）-0.05% |
| 02/25 | （IR情報）15:30 役員異動に関するお知らせ |
| 02/25 | 2,084 | 2,087 | 2,077 | 2,079 | -0.14% | 224,000 | 236億1448万 | +0.34% |
| 02/25 | （空売り報告）Nomura International plc 104,154株（0.91%）+0.11% |
| 02/24 | 2,076 | 2,087 | 2,076 | 2,082 | +0.1% | 88,200 | 236億4856万 | +0.53% |
| 02/20 | 2,085 | 2,090 | 2,080 | 2,080 | -0.48% | 46,400 | 236億2584万 | +0.43% |
| 02/19 | 2,073 | 2,091 | 2,072 | 2,090 | +0.72% | 45,200 | 237億3943万 | +0.92% |
| 02/18 | 2,088 | 2,098 | 2,075 | 2,075 | -0.43% | 33,000 | 235億6905万 | +0.29% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,189株（0.56%）再IN |
| 02/17 | 2,098 | 2,104 | 2,084 | 2,084 | -0.62% | 34,100 | 236億7128万 | +0.77% |
| 02/16 | 2,100 | 2,104 | 2,093 | 2,097 | -0.05% | 37,200 | 238億1894万 | +1.5% |
| 02/13 | 2,094 | 2,100 | 2,090 | 2,098 | +0.29% | 18,500 | 238億3030万 | +1.65% |
| 02/12 | 2,098 | 2,099 | 2,092 | 2,092 | +0.05% | 29,600 | 237億6214万 | +1.5% |
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。
