| 2026 |
| 03/09 | 3,658 | 3,792 | 3,620 | 3,792 | +2.38% | 2,393,400 | 1兆374億 | +1.34% |
| 03/06 | 3,608 | 3,747 | 3,601 | 3,704 | +2.77% | 2,279,400 | 1兆134億 | -1.02% |
| 03/05 | 3,594 | 3,639 | 3,573 | 3,604 | +0.11% | 2,217,300 | 9860億5440万 | -3.87% |
| 03/04 | 3,531 | 3,605 | 3,475 | 3,600 | +0.56% | 1,752,300 | 9849億6000万 | -4.18% |
| 03/03 | 3,671 | 3,691 | 3,548 | 3,580 | -3.22% | 2,429,000 | 9794億8800万 | -5.04% |
| 03/02 | （IR情報）11:30 フランチャイズ初出店「プレミアムカルビ宇都宮駅東店」オープンのお知らせ |
| 03/02 | 3,685 | 3,739 | 3,674 | 3,699 | -0.19% | 1,882,200 | 1兆120億 | -1.99% |
| 02/27 | 3,678 | 3,717 | 3,663 | 3,706 | -0.08% | 12,393,800 | 1兆139億 | -1.8% |
| 02/27 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.76%義務消失 |
| 02/26 | 3,742 | 3,772 | 3,703 | 3,709 | -0.91% | 1,425,400 | 1兆147億 | -1.83% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 2,100,013株（0.76%）-0.04% |
| 02/25 | 3,724 | 3,743 | 3,687 | 3,743 | -0.4% | 1,657,400 | 1兆240億 | -1.19% |
| 02/25 | （空売り報告）BNP Paribas Financial Markets SNC 2,193,713株（0.8%）+0.06% |
| 02/24 | 3,806 | 3,850 | 3,743 | 3,758 | +0.59% | 2,010,200 | 1兆281億 | -0.79% |
| 02/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,050,013株（0.74%）+0.06% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 1,249,951株（0.45%）-0.05%義務消失 |
| 02/20 | （IR情報）15:30 2026年1月度月次IRニュース |
| 02/20 | 3,705 | 3,770 | 3,681 | 3,736 | +0.62% | 1,494,000 | 1兆221億 | -1.16% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 1,384,959株（0.5%）再IN |
| 02/19 | 3,735 | 3,740 | 3,700 | 3,713 | -1.17% | 1,532,800 | 1兆158億 | -1.69% |
| 02/18 | 3,721 | 3,779 | 3,707 | 3,757 | +0.05% | 1,476,100 | 1兆279億 | -0.45% |
| 02/17 | 3,744 | 3,760 | 3,721 | 3,755 | 0% | 1,021,600 | 1兆273億 | -0.42% |
| 02/16 | 3,789 | 3,798 | 3,735 | 3,755 | -1.34% | 1,608,000 | 1兆273億 | -0.53% |
| 02/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,886,213株（0.68%）-0.04% |
| 02/13 | 3,890 | 3,905 | 3,787 | 3,806 | -1.93% | 1,688,700 | 1兆413億 | +0.77% |
| 02/12 | 3,817 | 3,892 | 3,747 | 3,881 | +1.41% | 2,998,200 | 1兆618億 | +2.75% |
| 02/10 | 3,765 | 3,828 | 3,744 | 3,827 | +1.7% | 1,447,700 | 1兆470億 | +1.38% |
| 02/09 | 3,715 | 3,785 | 3,700 | 3,763 | -0.11% | 1,488,800 | 1兆295億 | -0.29% |
| 02/06 | 3,791 | 3,803 | 3,700 | 3,767 | -0.55% | 1,585,900 | 1兆306億 | -0.21% |
| 02/06 | （空売り報告）BNP Paribas Financial Markets SNC 1,978,413株（0.72%）+0.1% |
| 02/05 | 3,790 | 3,798 | 3,722 | 3,788 | +0.8% | 1,292,100 | 1兆363億 | +0.26% |
| 02/04 | 3,760 | 3,778 | 3,728 | 3,758 | +0.37% | 1,251,600 | 1兆281億 | -0.61% |
| 02/03 | 3,758 | 3,800 | 3,716 | 3,744 | -1.29% | 1,723,600 | 1兆243億 | -1.08% |
| 02/03 | （空売り報告）BNP Paribas Financial Markets SNC 1,722,644株（0.62%）+0.08% |
| 02/02 | 3,799 | 3,819 | 3,766 | 3,793 | -0.32% | 994,000 | 1兆377億 | +0.08% |
| 01/30 | （IR情報）11:30 (訂正・数値データ訂正)「2025年10月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 01/30 | 3,780 | 3,823 | 3,746 | 3,805 | -0.03% | 1,296,000 | 1兆410億 | +0.32% |
| 01/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,497,244株（0.54%）-0.09% |
| 01/29 | 3,809 | 3,872 | 3,765 | 3,806 | -1.88% | 1,675,900 | 1兆413億 | +0.45% |
| 01/28 | 3,868 | 3,893 | 3,808 | 3,879 | +2.43% | 2,572,100 | 1兆612億 | +2.35% |
| 01/27 | 3,910 | 3,920 | 3,772 | 3,787 | -3.69% | 2,111,000 | 1兆361億 | -0.05% |
| 01/26 | 3,835 | 3,932 | 3,825 | 3,932 | +6.41% | 4,161,500 | 1兆757億 | +3.75% |
| 01/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,737,544株（0.63%）-0.23% |
| 01/23 | 3,686 | 3,703 | 3,667 | 3,695 | -0.05% | 1,258,100 | 1兆109億 | -2.35% |
| 01/22 | 3,867 | 3,869 | 3,697 | 3,697 | -2.71% | 2,604,600 | 1兆114億 | -2.58% |
| 01/22 | （空売り報告）BNP Paribas Financial Markets SNC 2,358,550株（0.86%）+0.11% |
| 01/21 | （IR情報）15:30 2025年12月度月次IRニュース |
| 01/21 | 3,941 | 3,949 | 3,770 | 3,800 | -3.94% | 2,340,300 | 1兆396億 | +0.18% |
| 01/20 | 3,777 | 3,974 | 3,757 | 3,956 | +5.78% | 3,348,600 | 1兆823億 | +4.49% |
| 01/20 | （空売り報告）BNP Paribas Financial Markets SNC 2,063,250株（0.75%）-0.05% |
| 01/19 | 3,710 | 3,770 | 3,678 | 3,740 | +5.03% | 3,617,900 | 1兆232億 | -0.95% |
| 01/16 | 3,646 | 3,649 | 3,558 | 3,561 | -2.49% | 2,039,700 | 9742億8960万 | -5.72% |
| 01/15 | 3,660 | 3,695 | 3,650 | 3,652 | -0.11% | 1,448,000 | 9991億8720万 | -3.49% |
| 01/15 | （空売り報告）BNP Paribas Financial Markets SNC 2,215,350株（0.8%）+0.06% |
| 01/14 | 3,640 | 3,679 | 3,632 | 3,656 | -0.68% | 1,843,700 | 1兆2億 | -3.43% |
| 01/14 | （空売り報告）BNP Paribas Financial Markets SNC 2,043,550株（0.74%）+0.1% |
| 01/13 | 3,802 | 3,814 | 3,681 | 3,681 | -4.54% | 2,914,600 | 1兆71億 | -2.88% |
| 01/09 | 3,843 | 3,893 | 3,831 | 3,856 | +1.45% | 1,257,900 | 1兆550億 | +1.74% |
| 01/08 | 3,819 | 3,845 | 3,754 | 3,801 | +0.05% | 1,189,500 | 1兆399億 | +0.4% |
| 01/07 | 3,820 | 3,825 | 3,772 | 3,799 | -1.04% | 1,135,800 | 1兆394億 | +0.4% |
| 01/07 | （空売り報告）BNP Paribas Financial Markets SNC 1,763,180株（0.64%）+0.13% |
| 01/06 | 3,817 | 3,839 | 3,782 | 3,839 | +1.24% | 1,283,700 | 1兆503億 | +1.45% |
| 01/05 | 3,823 | 3,830 | 3,779 | 3,792 | +0.05% | 1,250,800 | 1兆374億 | +0.21% |
| 2025 |
| 12/30 | 3,850 | 3,851 | 3,790 | 3,790 | -1.35% | 827,300 | 1兆369億 | +0.11% |
| 12/29 | 3,864 | 3,873 | 3,828 | 3,842 | -0.54% | 579,000 | 1兆511億 | +1.45% |
| 12/26 | 3,868 | 3,886 | 3,847 | 3,863 | -0.1% | 687,300 | 1兆569億 | +1.98% |
| 12/25 | 3,878 | 3,893 | 3,842 | 3,867 | -0.05% | 604,800 | 1兆580億 | +2.19% |
| 12/24 | 3,888 | 3,913 | 3,851 | 3,869 | +0.49% | 1,221,600 | 1兆585億 | +2.17% |
| 12/23 | （IR情報）15:30 2025年11月度月次IRニュース |
| 12/23 | 3,734 | 3,876 | 3,734 | 3,850 | +3.8% | 1,727,400 | 1兆533億 | +1.61% |
| 12/22 | 3,765 | 3,765 | 3,706 | 3,709 | -3.26% | 1,485,000 | 1兆147億 | -2.16% |
| 12/22 | （空売り報告）BNP Paribas Financial Markets SNC 1,413,927株（0.51%）再IN |
| 12/19 | 3,816 | 3,856 | 3,811 | 3,834 | -0.65% | 2,025,800 | 1兆489億 | +1% |
| 12/19 | （空売り報告）BNP Paribas Financial Markets SNC 1,366,227株（0.49%）-0.02%義務消失 |
| 12/18 | 3,832 | 3,859 | 3,794 | 3,859 | +1.18% | 1,307,100 | 1兆558億 | +1.63% |
| 12/17 | （IR情報）15:30 取締役候補者選任に関するお知らせ |
| 12/17 | 3,793 | 3,854 | 3,758 | 3,814 | +1.01% | 1,922,500 | 1兆435億 | +0.53% |
| 12/16 | 3,971 | 3,972 | 3,776 | 3,776 | -4.74% | 2,291,200 | 1兆331億 | -0.42% |
| 12/15 | 3,819 | 3,992 | 3,766 | 3,964 | +8.45% | 4,644,000 | 1兆845億 | +4.54% |
| 12/12 | （IR情報）15:30 中期経営計画の上方修正に関するお知らせ |
| 12/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/12 | （IR情報）15:30 2025年10月期決算説明資料 |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 3,691 | 3,719 | 3,637 | 3,655 | +0.61% | 1,549,400 | 1兆800万 | -3.41% |
| 12/11 | 3,702 | 3,704 | 3,592 | 3,633 | -2.02% | 1,668,300 | 9939億8880万 | -3.94% |
| 12/10 | 3,778 | 3,786 | 3,708 | 3,708 | -1.49% | 1,325,200 | 1兆145億 | -2.01% |
| 12/10 | （空売り報告）BNP Paribas Financial Markets SNC 1,395,510株（0.51%）再IN |
| 12/09 | 3,804 | 3,862 | 3,761 | 3,764 | +1.18% | 2,697,800 | 1兆298億 | -0.42% |
| 12/08 | （IR情報）15:30 連結業績予想の修正と配当予想の修正(増配)に関するお知らせ |
| 12/08 | 3,733 | 3,746 | 3,712 | 3,720 | +0.05% | 677,800 | 1兆177億 | -1.38% |
| 12/05 | 3,736 | 3,750 | 3,705 | 3,718 | -0.85% | 830,500 | 1兆172億 | -1.33% |
| 12/05 | （空売り報告）BNP Paribas Financial Markets SNC 1,352,910株（0.49%）-0.01%義務消失 |
| 12/04 | 3,734 | 3,770 | 3,714 | 3,750 | +2.04% | 1,170,600 | 1兆260億 | -0.42% |
| 12/03 | 3,741 | 3,741 | 3,675 | 3,675 | -2.36% | 926,300 | 1兆54億 | -2.42% |
| 12/02 | 3,760 | 3,803 | 3,759 | 3,764 | +0.16% | 717,400 | 1兆298億 | -0.08% |
| 12/02 | （空売り報告）BNP Paribas Financial Markets SNC 1,374,201株（0.5%）新規 |
| 12/01 | 3,762 | 3,822 | 3,741 | 3,758 | -0.9% | 968,500 | 1兆281億 | -0.19% |
| 11/28 | 3,870 | 3,870 | 3,781 | 3,792 | -1.12% | 983,100 | 1兆374億 | +0.74% |
| 11/27 | 3,840 | 3,863 | 3,823 | 3,835 | -0.42% | 796,500 | 1兆492億 | +1.86% |
| 11/26 | 3,771 | 3,861 | 3,770 | 3,851 | +1.5% | 1,055,700 | 1兆536億 | +2.37% |
| 11/25 | （IR情報）15:30 神戸物産と兵庫県「災害時における応急対策用物資の供給等に関する協定」締結のお知らせ |
| 11/25 | 3,839 | 3,869 | 3,778 | 3,794 | -1.96% | 1,455,600 | 1兆380億 | +0.82% |
| 11/21 | 3,828 | 3,870 | 3,812 | 3,870 | +2.9% | 2,277,800 | 1兆588億 | +2.76% |
| 11/20 | （IR情報）15:30 2025年10月度月次IRニュース |
| 11/20 | 3,880 | 3,880 | 3,761 | 3,761 | -4.78% | 1,843,600 | 1兆290億 | -0.08% |
| 11/19 | 3,929 | 3,983 | 3,906 | 3,950 | +0.92% | 1,279,000 | 1兆807億 | +4.97% |
| 11/18 | 3,938 | 3,978 | 3,865 | 3,914 | +0.26% | 1,928,600 | 1兆708億 | +4.18% |
| 11/17 | 3,805 | 3,904 | 3,801 | 3,904 | +1.67% | 1,430,200 | 1兆681億 | +4.11% |
| 11/14 | 3,812 | 3,865 | 3,806 | 3,840 | -0.39% | 1,301,600 | 1兆506億 | +2.65% |
| 11/13 | 3,797 | 3,857 | 3,783 | 3,855 | +2.01% | 1,499,800 | 1兆547億 | +3.21% |
| 11/12 | 3,720 | 3,785 | 3,713 | 3,779 | +0.32% | 1,064,200 | 1兆339億 | +1.31% |
| 11/11 | 3,758 | 3,773 | 3,728 | 3,767 | -0.26% | 794,000 | 1兆306億 | +1.13% |
| 11/10 | 3,761 | 3,788 | 3,743 | 3,777 | +0.45% | 934,600 | 1兆333億 | +1.23% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 1,220,095株（0.44%）-0.1%義務消失 |
| 11/07 | 3,665 | 3,766 | 3,633 | 3,760 | +4.42% | 2,120,800 | 1兆287億 | +0.67% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,478,162株（0.54%）-0.09% |
| 11/06 | 3,700 | 3,707 | 3,601 | 3,601 | -2.81% | 1,359,700 | 9852億3360万 | -3.85% |
| 11/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,737,762株（0.63%）+0.12% |
| 11/05 | 3,684 | 3,749 | 3,658 | 3,705 | +3.15% | 2,782,600 | 1兆136億 | -1.54% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,411,745株（0.51%）再IN |
| 11/04 | 3,545 | 3,613 | 3,482 | 3,592 | +0.42% | 1,837,400 | 9827億7120万 | -4.9% |
| 10/31 | 3,580 | 3,636 | 3,572 | 3,577 | -0.78% | 1,474,200 | 9786億6720万 | -5.82% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 1,303,630株（0.47%）-0.13%義務消失 |
| 10/30 | 3,647 | 3,684 | 3,605 | 3,605 | -2.09% | 3,949,500 | 9863億2800万 | -5.6% |
| 10/29 | 3,704 | 3,747 | 3,679 | 3,682 | -1.6% | 5,565,800 | 1兆73億 | -4.04% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 1,650,537株（0.6%）+0.03% |
| 10/28 | 3,732 | 3,761 | 3,697 | 3,742 | +0.89% | 2,865,800 | 1兆238億 | -3.13% |
| 10/27 | 3,686 | 3,735 | 3,684 | 3,709 | +0.11% | 2,920,900 | 1兆147億 | -4.53% |
| 10/24 | 3,736 | 3,751 | 3,697 | 3,705 | -0.83% | 2,425,600 | 1兆136億 | -5.22% |
| 10/23 | 3,800 | 3,803 | 3,733 | 3,736 | -1.92% | 3,960,900 | 1兆221億 | -5.06% |
| 10/22 | （IR情報）15:30 2025年9月度月次IRニュース |
| 10/22 | 3,762 | 3,810 | 3,760 | 3,809 | +0.87% | 1,829,300 | 1兆421億 | -3.76% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 1,562,016株（0.57%）-0.31% |
| 10/21 | 3,872 | 3,879 | 3,775 | 3,776 | -2.28% | 2,884,100 | 1兆331億 | -5.01% |
| 10/20 | 3,841 | 3,891 | 3,830 | 3,864 | -0.39% | 3,253,200 | 1兆571億 | -3.11% |
| 10/17 | 3,836 | 3,953 | 3,825 | 3,879 | +1.89% | 3,873,800 | 1兆612億 | -2.95% |
| 10/17 | （空売り報告）JPM Securities Japan Co Ltd. 2,421,519株（0.88%）-0.07% |
| 10/16 | 3,762 | 3,807 | 3,744 | 3,807 | +1.68% | 2,728,400 | 1兆415億 | -4.92% |
| 10/15 | 3,815 | 3,842 | 3,737 | 3,744 | -1.55% | 2,438,200 | 1兆243億 | -6.77% |
| 10/14 | 3,715 | 3,815 | 3,702 | 3,803 | +2.2% | 2,868,100 | 1兆405億 | -5.68% |
| 10/10 | 3,696 | 3,729 | 3,638 | 3,721 | +0.7% | 3,111,700 | 1兆180億 | -8.03% |
| 10/09 | 3,685 | 3,730 | 3,681 | 3,695 | +0.05% | 2,658,700 | 1兆109億 | -9.06% |
| 10/09 | （空売り報告）JPM Securities Japan Co Ltd. 2,615,059株（0.95%）-0.05% |
| 10/08 | 3,665 | 3,735 | 3,661 | 3,693 | -0.81% | 2,047,100 | 1兆104億 | -9.51% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 2,747,275株（1%）-0.14% |
| 10/06 | （空売り報告）三菱UFJモルガン・スタンレー証券 916,390株（0.33%）-0.37%義務消失 |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,916,390株（0.7%）-0.38% |
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。
