| 2026 |
| 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% |
| 02/10 | 2,079 | 2,093 | 2,079 | 2,091 | +0.58% | 20,300 | 237億5079万 | +1.55% |
| 02/09 | 2,091 | 2,094 | 2,078 | 2,079 | -0.19% | 22,900 | 236億1448万 | +1.12% |
| 02/06 | 2,078 | 2,086 | 2,075 | 2,083 | +0.24% | 15,400 | 236億5992万 | +1.41% |
| 02/05 | 2,077 | 2,083 | 2,075 | 2,078 | -0.1% | 22,300 | 236億312万 | +1.27% |
| 02/04 | 2,060 | 2,080 | 2,058 | 2,080 | +0.92% | 20,000 | 236億2584万 | +1.51% |
| 02/03 | 2,070 | 2,072 | 2,057 | 2,061 | -0.24% | 27,900 | 234億1003万 | +0.73% |
| 02/02 | 2,065 | 2,077 | 2,058 | 2,066 | +0.15% | 23,800 | 234億6682万 | +1.13% |
| 01/30 | 2,042 | 2,063 | 2,041 | 2,063 | +1.23% | 23,600 | 234億3275万 | +1.18% |
| 01/29 | 2,036 | 2,047 | 2,032 | 2,038 | -0.1% | 29,900 | 231億4878万 | +0.15% |
| 01/28 | 2,050 | 2,057 | 2,035 | 2,040 | -0.49% | 25,200 | 231億7150万 | +0.34% |
| 01/27 | 2,060 | 2,070 | 2,050 | 2,050 | -0.29% | 22,800 | 232億8508万 | +1.03% |
| 01/26 | 2,070 | 2,080 | 2,056 | 2,056 | -0.44% | 40,200 | 233億5324万 | +1.53% |
| 01/23 | 2,062 | 2,066 | 2,055 | 2,065 | +0.54% | 19,400 | 234億5546万 | +2.23% |
| 01/22 | 2,048 | 2,063 | 2,047 | 2,054 | +0.2% | 13,600 | 233億3052万 | +1.88% |
| 01/21 | 2,061 | 2,069 | 2,050 | 2,050 | -0.68% | 21,000 | 232億8508万 | +1.94% |
| 01/20 | 2,065 | 2,075 | 2,056 | 2,064 | -0.29% | 27,100 | 234億4410万 | +2.84% |
| 01/19 | 2,088 | 2,095 | 2,070 | 2,070 | -0.24% | 25,600 | 235億1226万 | +3.29% |
| 01/16 | 2,080 | 2,083 | 2,070 | 2,075 | -0.19% | 24,100 | 235億6905万 | +3.8% |
| 01/15 | 2,055 | 2,085 | 2,049 | 2,079 | +2.11% | 64,700 | 236億1448万 | +4.21% |
| 01/15 | （空売り報告）Nomura International plc 91,562株（0.8%）+0.01% |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/14 | 2,050 | 2,050 | 2,036 | 2,036 | -0.39% | 34,500 | 231億2606万 | +2.31% |
| 01/14 | （空売り報告）Nomura International plc 90,643株（0.79%）-0.09% |
| 01/13 | 2,052 | 2,058 | 2,044 | 2,044 | 0% | 25,900 | 232億1693万 | +2.87% |
| 01/09 | 2,040 | 2,048 | 2,035 | 2,044 | +0.44% | 18,100 | 232億1693万 | +3.08% |
| 01/08 | 2,042 | 2,047 | 2,032 | 2,035 | -0.34% | 17,900 | 231億1471万 | +2.78% |
| 01/07 | 2,041 | 2,052 | 2,039 | 2,042 | +0.44% | 33,500 | 231億9422万 | +3.24% |
| 01/06 | 2,030 | 2,039 | 2,027 | 2,033 | +0.54% | 22,400 | 230億9199万 | +2.88% |
| 01/05 | 2,034 | 2,035 | 2,022 | 2,022 | -0.05% | 19,500 | 229億6704万 | +2.43% |
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。
