| 2026 |
| 06/03 | 1,460 | 1,481 | 1,455 | 1,481 | +0.82% | 77,600 | 445億517万 | -1.07% |
| 06/02 | 1,465 | 1,471 | 1,455 | 1,469 | -0.2% | 102,300 | 441億4456万 | -2% |
| 06/01 | 1,500 | 1,500 | 1,471 | 1,472 | -1.8% | 92,200 | 442億3471万 | -2% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 177,825株（0.59%）-0.02% |
| 05/29 | 1,482 | 1,504 | 1,477 | 1,499 | +1.49% | 92,900 | 450億4608万 | -0.4% |
| 05/29 | （空売り報告）Nomura International plc 173,393株（0.57%）-0.14% |
| 05/28 | 1,471 | 1,485 | 1,471 | 1,477 | +0.54% | 57,500 | 443億8497万 | -2.06% |
| 05/27 | 1,470 | 1,474 | 1,464 | 1,469 | -0.41% | 79,500 | 441億4456万 | -2.84% |
| 05/26 | 1,470 | 1,475 | 1,466 | 1,475 | +0.27% | 71,900 | 443億2486万 | -2.7% |
| 05/25 | （IR情報）13:00 2026年3月期決算説明会資料 |
| 05/25 | 1,489 | 1,492 | 1,470 | 1,471 | -1.47% | 90,700 | 442億466万 | -3.22% |
| 05/25 | （空売り報告）大和証券 179,891株（0.59%）-0.01% |
| 05/22 | 1,485 | 1,493 | 1,477 | 1,493 | +0.47% | 56,900 | 448億6578万 | -2.03% |
| 05/22 | （空売り報告）大和証券 181,391株（0.6%）+0.09% |
| 05/21 | 1,490 | 1,494 | 1,486 | 1,486 | -0.27% | 40,400 | 446億5542万 | -2.75% |
| 05/20 | 1,486 | 1,494 | 1,480 | 1,490 | +0.47% | 66,200 | 447億7563万 | -2.74% |
| 05/19 | 1,480 | 1,494 | 1,480 | 1,483 | +0.47% | 83,300 | 445億6527万 | -3.45% |
| 05/18 | 1,493 | 1,495 | 1,473 | 1,476 | -1.14% | 158,200 | 443億5492万 | -4.16% |
| 05/18 | （空売り報告）大和証券 154,391株（0.51%）新規 |
| 05/18 | （空売り報告）Nomura International plc 213,882株（0.71%）+0.08% |
| 05/18 | （空売り報告）Citigroup Global Markets Limited 212,297株（0.7%）+0.09% |
| 05/15 | 1,486 | 1,503 | 1,484 | 1,493 | +0.13% | 65,300 | 448億6578万 | -3.37% |
| 05/14 | 1,494 | 1,503 | 1,480 | 1,491 | -0.2% | 139,600 | 448億568万 | -3.74% |
| 05/13 | （IR情報）14:30 譲渡制限付株式報酬制度の導入及び株式報酬型ストックオプション制度の廃止に関するお知らせ |
| 05/13 | （IR情報）14:30 買収への対応方針(事前警告型ライツ・プラン)の継続及び一部変更についてのお知らせ |
| 05/13 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,518 | 1,522 | 1,494 | 1,494 | -1.58% | 177,800 | 448億9583万 | -3.8% |
| 05/13 | （空売り報告）Nomura International plc 189,806株（0.63%）+0.12% |
| 05/12 | 1,506 | 1,522 | 1,505 | 1,518 | +0.66% | 54,800 | 456億1705万 | -2.5% |
| 05/11 | 1,510 | 1,513 | 1,506 | 1,508 | -0.46% | 80,300 | 453億1654万 | -3.4% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 101,273株（0.33%）-0.17%義務消失 |
| 05/08 | 1,523 | 1,524 | 1,514 | 1,515 | -0.53% | 94,100 | 455億2689万 | -3.13% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 185,425株（0.61%）+0.11% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 183,897株（0.61%）+0.02% |
| 05/07 | 1,524 | 1,529 | 1,518 | 1,523 | -0.07% | 66,700 | 457億6730万 | -2.81% |
| 05/01 | 1,535 | 1,535 | 1,517 | 1,524 | -0.2% | 69,300 | 457億9735万 | -2.93% |
| 04/30 | 1,536 | 1,536 | 1,523 | 1,527 | -1.17% | 47,900 | 458億8750万 | -2.99% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 153,173株（0.5%）新規 |
| 04/28 | 1,522 | 1,545 | 1,522 | 1,545 | +1.51% | 51,400 | 464億2842万 | -1.97% |
| 04/27 | 1,526 | 1,527 | 1,522 | 1,522 | -0.33% | 63,300 | 457億3725万 | -3.55% |
| 04/24 | 1,528 | 1,536 | 1,527 | 1,527 | +0.26% | 57,500 | 458億8750万 | -3.35% |
| 04/23 | 1,541 | 1,545 | 1,523 | 1,523 | -1.36% | 150,600 | 457億6730万 | -3.79% |
| 04/22 | 1,561 | 1,561 | 1,544 | 1,544 | -1.09% | 147,200 | 463億9837万 | -2.65% |
| 04/22 | （空売り報告）Nomura International plc 156,146株（0.51%）再IN |
| 04/21 | 1,567 | 1,567 | 1,561 | 1,561 | -0.26% | 75,800 | 469億923万 | -1.64% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 150,825株（0.5%）再IN |
| 04/20 | 1,573 | 1,576 | 1,565 | 1,565 | -0.32% | 69,300 | 470億2943万 | -1.45% |
| 04/17 | 1,570 | 1,575 | 1,569 | 1,570 | -0.06% | 41,700 | 471億7969万 | -1.2% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 135,925株（0.45%）-0.16%義務消失 |
| 04/16 | 1,580 | 1,582 | 1,571 | 1,571 | -0.32% | 39,900 | 472億974万 | -1.13% |
| 04/15 | 1,570 | 1,580 | 1,570 | 1,576 | +0.19% | 60,800 | 473億5999万 | -0.88% |
| 04/14 | 1,583 | 1,587 | 1,572 | 1,573 | -0.63% | 61,800 | 472億6984万 | -1.13% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 184,225株（0.61%）+0.03% |
| 04/13 | 1,588 | 1,594 | 1,581 | 1,583 | -0.25% | 34,100 | 475億7035万 | -0.57% |
| 04/10 | 1,598 | 1,598 | 1,584 | 1,587 | -0.19% | 33,200 | 476億9055万 | -0.38% |
| 04/10 | （空売り報告）Citigroup Global Markets Limited 178,897株（0.59%）-0.01% |
| 04/09 | 1,599 | 1,601 | 1,588 | 1,590 | -0.31% | 33,700 | 477億8070万 | -0.19% |
| 04/08 | 1,603 | 1,608 | 1,594 | 1,595 | -0.31% | 60,500 | 479億3096万 | +0.13% |
| 04/07 | 1,599 | 1,608 | 1,596 | 1,600 | +0.06% | 26,700 | 480億8121万 | +0.38% |
| 04/06 | 1,600 | 1,602 | 1,596 | 1,599 | +0.31% | 26,900 | 480億5116万 | +0.25% |
| 04/03 | 1,591 | 1,603 | 1,591 | 1,594 | -0.19% | 20,900 | 479億90万 | -0.19% |
| 04/02 | 1,600 | 1,607 | 1,592 | 1,597 | -0.19% | 27,100 | 479億9106万 | -0.13% |
| 04/01 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 31,900 | 480億8121万 | -0.06% |
| 03/31 | 1,586 | 1,594 | 1,584 | 1,585 | +0.19% | 37,500 | 476億3045万 | -1.12% |
| 03/30 | 1,573 | 1,583 | 1,561 | 1,582 | -1.86% | 80,100 | 475億4030万 | -1.37% |
| 03/27 | 1,612 | 1,615 | 1,607 | 1,612 | +0.12% | 100,200 | 484億4182万 | +0.37% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 176,825株（0.58%）-0.04% |
| 03/26 | 1,600 | 1,610 | 1,599 | 1,610 | +0.56% | 48,600 | 483億8172万 | +0.25% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 188,125株（0.62%）-0.18% |
| 03/25 | 1,599 | 1,607 | 1,595 | 1,601 | +1.01% | 40,100 | 481億1126万 | -0.37% |
| 03/24 | 1,581 | 1,595 | 1,581 | 1,585 | +0.32% | 48,800 | 476億3045万 | -1.43% |
| 03/23 | 1,581 | 1,586 | 1,575 | 1,580 | -0.06% | 61,800 | 474億8019万 | -1.86% |
| 03/19 | 1,595 | 1,597 | 1,581 | 1,581 | -1.37% | 59,200 | 475億1024万 | -1.92% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 183,297株（0.6%）+0.1% |
| 03/18 | 1,592 | 1,603 | 1,590 | 1,603 | +1.07% | 30,800 | 481億7136万 | -0.68% |
| 03/17 | 1,577 | 1,593 | 1,577 | 1,586 | +0.63% | 33,200 | 476億6050万 | -1.73% |
| 03/16 | 1,576 | 1,584 | 1,573 | 1,576 | -0.06% | 48,500 | 473億5999万 | -2.41% |
| 03/13 | 1,578 | 1,588 | 1,574 | 1,577 | -0.32% | 67,400 | 473億9004万 | -2.41% |
| 03/12 | 1,600 | 1,600 | 1,580 | 1,582 | -1.13% | 72,900 | 475億4030万 | -2.22% |
| 03/11 | 1,603 | 1,609 | 1,600 | 1,600 | -0.19% | 34,100 | 480億8121万 | -1.11% |
| 03/10 | 1,600 | 1,606 | 1,595 | 1,603 | +0.19% | 48,200 | 481億7136万 | -0.93% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 240,825株（0.8%）+0.01% |
| 03/09 | 1,589 | 1,600 | 1,575 | 1,600 | +0.57% | 92,100 | 480億8121万 | -1.17% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 238,825株（0.79%）-0.1% |
| 03/09 | （空売り報告）Citigroup Global Markets Limited 150,997株（0.5%）再IN |
| 03/06 | 1,601 | 1,601 | 1,588 | 1,591 | -1.06% | 73,800 | 478億1075万 | -1.67% |
| 03/05 | 1,605 | 1,622 | 1,601 | 1,608 | +1.32% | 47,100 | 483億2162万 | -0.62% |
| 03/04 | 1,605 | 1,607 | 1,585 | 1,587 | -1.49% | 119,200 | 476億9055万 | -1.92% |
| 03/03 | 1,626 | 1,626 | 1,611 | 1,611 | -1.29% | 61,900 | 484億1177万 | -0.49% |
| 03/02 | 1,640 | 1,640 | 1,625 | 1,632 | -0.79% | 49,800 | 490億4283万 | +0.74% |
| 02/27 | 1,642 | 1,646 | 1,632 | 1,645 | +0.73% | 37,800 | 494億3349万 | +1.61% |
| 02/26 | 1,647 | 1,653 | 1,633 | 1,633 | -1.03% | 48,300 | 490億7288万 | +0.93% |
| 02/25 | 1,652 | 1,654 | 1,646 | 1,650 | +0.36% | 57,400 | 495億8375万 | +1.98% |
| 02/24 | 1,629 | 1,650 | 1,626 | 1,644 | +1.29% | 67,000 | 494億344万 | +1.73% |
| 02/20 | 1,627 | 1,627 | 1,616 | 1,623 | -0.25% | 33,700 | 487億7238万 | +0.5% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 150,197株（0.49%）-0.01%義務消失 |
| 02/19 | 1,620 | 1,628 | 1,612 | 1,627 | +0.31% | 60,900 | 488億9258万 | +0.74% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 150,297株（0.5%）再IN |
| 02/18 | 1,633 | 1,633 | 1,622 | 1,622 | -0.25% | 29,700 | 487億4233万 | +0.5% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 270,325株（0.89%）-0.01% |
| 02/17 | 1,638 | 1,638 | 1,624 | 1,626 | -0.55% | 41,700 | 488億6253万 | +0.81% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 270,825株（0.9%）+0.02% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 149,397株（0.49%）-0.01%義務消失 |
| 02/16 | 1,630 | 1,639 | 1,625 | 1,635 | +0.49% | 47,400 | 491億3299万 | +1.43% |
| 02/13 | 1,630 | 1,633 | 1,621 | 1,627 | -0.25% | 36,600 | 488億9258万 | +1.06% |
| 02/12 | 1,625 | 1,636 | 1,624 | 1,631 | +0.74% | 56,300 | 490億1278万 | +1.37% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 266,725株（0.88%）-0.11% |
| 02/10 | 1,618 | 1,626 | 1,615 | 1,619 | +0.25% | 42,100 | 486億5217万 | +0.68% |
| 02/09 | 1,619 | 1,623 | 1,611 | 1,615 | +0.37% | 50,500 | 485億3197万 | +0.56% |
| 02/06 | 1,612 | 1,612 | 1,604 | 1,609 | -0.12% | 36,700 | 483億5167万 | +0.25% |
| 02/05 | 1,618 | 1,620 | 1,610 | 1,611 | +0.25% | 50,300 | 484億1177万 | +0.44% |
| 02/04 | 1,600 | 1,611 | 1,599 | 1,607 | +0.37% | 40,600 | 482億9156万 | +0.25% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 151,697株（0.5%）再IN |
| 02/03 | （IR情報）13:00 組織変更並びに人事異動についてのお知らせ |
| 02/03 | 1,612 | 1,612 | 1,597 | 1,601 | +0.06% | 49,200 | 481億1126万 | 0% |
| 02/02 | 1,614 | 1,618 | 1,596 | 1,600 | -0.87% | 65,400 | 480億8121万 | 0% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,594 | 1,620 | 1,590 | 1,614 | +1.51% | 61,600 | 485億192万 | +0.94% |
| 01/29 | 1,595 | 1,595 | 1,585 | 1,590 | -0.25% | 50,000 | 477億8070万 | -0.5% |
| 01/28 | 1,605 | 1,605 | 1,593 | 1,594 | -0.69% | 77,400 | 479億90万 | -0.19% |
| 01/27 | 1,614 | 1,616 | 1,605 | 1,605 | -0.56% | 45,400 | 482億3146万 | +0.5% |
| 01/26 | 1,616 | 1,619 | 1,604 | 1,614 | -0.25% | 63,600 | 485億192万 | +1.19% |
| 01/23 | 1,624 | 1,624 | 1,612 | 1,618 | -0.12% | 41,000 | 486億2212万 | +1.57% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 299,625株（0.99%）-0.01% |
| 01/22 | 1,613 | 1,625 | 1,611 | 1,620 | +0.19% | 46,700 | 486億8222万 | +1.76% |
| 01/21 | 1,623 | 1,623 | 1,606 | 1,617 | -0.61% | 76,400 | 485億9207万 | +1.7% |
| 01/20 | 1,620 | 1,628 | 1,615 | 1,627 | +0.74% | 45,400 | 488億9258万 | +2.46% |
| 01/19 | 1,619 | 1,624 | 1,615 | 1,615 | -0.19% | 50,400 | 485億3197万 | +1.83% |
| 01/16 | 1,606 | 1,618 | 1,603 | 1,618 | +0.5% | 45,100 | 486億2212万 | +2.15% |
| 01/15 | 1,600 | 1,610 | 1,600 | 1,610 | +0.88% | 46,600 | 483億8172万 | +1.71% |
| 01/14 | 1,601 | 1,605 | 1,592 | 1,596 | -0.31% | 66,600 | 479億6101万 | +0.95% |
| 01/13 | 1,608 | 1,613 | 1,601 | 1,601 | -0.25% | 62,000 | 481億1126万 | +1.27% |
| 01/09 | 1,598 | 1,607 | 1,598 | 1,605 | +0.69% | 34,000 | 482億3146万 | +1.58% |
| 01/08 | 1,593 | 1,594 | 1,587 | 1,594 | -0.06% | 44,200 | 479億90万 | +0.89% |
| 01/07 | 1,592 | 1,602 | 1,587 | 1,595 | -0.19% | 48,100 | 479億3096万 | +0.95% |
| 01/06 | 1,589 | 1,598 | 1,587 | 1,598 | +0.82% | 38,500 | 480億2111万 | +1.08% |
| 01/05 | 1,588 | 1,590 | 1,584 | 1,585 | +0.13% | 43,100 | 476億3045万 | +0.19% |
| 12/29 | （IR情報）16:00 (開示事項の経過)タイ国のFB Food Service (2017) Co., Ltd.の株式の取得完了(子会社化)及び子会社設立手続き完了に関するお知らせ |
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。
