| 2026 |
| 11/13 | 3,140 | 3,171 | 3,028 | 3,147 | +0.19% | 1,921,000 | - | +4.55% |
| 11/12 | 3,115 | 3,147 | 3,084 | 3,141 | +0.83% | 1,619,200 | - | +4.63% |
| 11/11 | 3,150 | 3,172 | 3,104 | 3,115 | -0.8% | 860,000 | - | +4.04% |
| 11/10 | 3,170 | 3,170 | 3,115 | 3,140 | -0.85% | 1,591,300 | - | +5.12% |
| 11/09 | （自社株買い）取締役会(2026年9月29日)での決議状況(取得期間2026年9月30日～2026年4月30日) |
| 11/09 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/09 | 3,133 | 3,173 | 3,099 | 3,167 | +2.99% | 1,515,400 | - | +6.2% |
| 11/06 | 3,190 | 3,196 | 3,064 | 3,075 | -2.5% | 2,878,700 | - | +3.36% |
| 11/05 | 3,051 | 3,154 | 3,051 | 3,154 | +6.45% | 3,053,000 | - | +6.09% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,220,328株（0.44%）-0.16%義務消失 |
| 11/04 | 2,976 | 3,012 | 2,956 | 2,963 | +0.85% | 1,995,800 | - | -0.1% |
| 11/02 | 2,929 | 2,983 | 2,926 | 2,938 | +0.17% | 1,467,600 | - | -0.91% |
| 10/30 | 2,900 | 2,947 | 2,881 | 2,933 | +2.8% | 2,000,200 | - | -1.08% |
| 10/29 | 2,935 | 2,942 | 2,843 | 2,853 | -2.93% | 4,855,800 | - | -3.84% |
| 10/28 | 3,001 | 3,001 | 2,929 | 2,939 | -0.81% | 5,148,700 | - | -1.18% |
| 10/27 | 2,969 | 3,004 | 2,942 | 2,963 | -1.23% | 2,291,000 | - | -0.64% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,642,478株（0.6%）+0.07% |
| 10/26 | （IR情報）15:30 2026年9月度月次IRニュース |
| 10/26 | 3,014 | 3,020 | 2,958 | 3,000 | -0.43% | 2,018,500 | - | +0.44% |
| 10/23 | 3,050 | 3,097 | 3,004 | 3,013 | +1.07% | 2,696,400 | - | +0.63% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,452,978株（0.53%）再IN |
| 10/22 | 2,961 | 2,997 | 2,951 | 2,981 | -0.4% | 2,295,100 | - | -0.63% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,340,078株（0.48%）-0.14%義務消失 |
| 10/21 | 3,001 | 3,030 | 2,964 | 2,993 | -1.32% | 1,977,700 | - | -0.2% |
| 10/20 | （自社株買い）取締役会(2026年9月29日)での決議状況(取得期間2026年9月30日～2026年4月30日) |
| 10/20 | 3,020 | 3,033 | 2,991 | 3,033 | +0.83% | 1,437,100 | - | +1.03% |
| 10/19 | 3,000 | 3,030 | 2,982 | 3,008 | +0.8% | 1,424,100 | - | +0.1% |
| 10/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,713,178株（0.62%）+0.08% |
| 10/16 | 2,988 | 3,020 | 2,973 | 2,984 | -0.13% | 1,232,400 | - | -0.83% |
| 10/15 | 2,949 | 2,995 | 2,943 | 2,988 | +3.07% | 2,548,400 | - | -0.7% |
| 10/14 | 2,920 | 2,939 | 2,896 | 2,899 | -0.82% | 3,846,000 | - | -3.72% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,490,478株（0.54%）再IN |
| 10/13 | 2,975 | 2,989 | 2,923 | 2,923 | -1.18% | 3,070,400 | - | -2.92% |
| 10/09 | 2,970 | 2,994 | 2,938 | 2,958 | +0.14% | 2,479,000 | - | -1.63% |
| 10/08 | 2,930 | 2,962 | 2,922 | 2,954 | +0.92% | 2,575,500 | - | -1.57% |
| 10/07 | 2,970 | 2,976 | 2,927 | 2,927 | -0.61% | 2,027,000 | - | -2.3% |
| 10/06 | 2,975 | 2,984 | 2,945 | 2,945 | -0.27% | 1,654,500 | - | -1.6% |
| 10/05 | （5%ルール）業務スーパージャパンドリーム財団（25.73%） |
| 10/05 | 2,964 | 2,977 | 2,945 | 2,953 | -1.4% | 2,330,400 | - | -1.17% |
| 10/02 | 3,017 | 3,031 | 2,990 | 2,995 | -0.5% | 1,358,600 | - | +0.37% |
| 10/01 | 2,999 | 3,042 | 2,988 | 3,010 | -0.4% | 1,782,100 | - | +1.07% |
| 09/30 | （IR情報）11:10 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得) |
| 09/30 | 2,970 | 3,022 | 2,968 | 3,022 | +1.79% | 3,441,100 | - | +1.72% |
| 09/30 | （空売り報告）JPM Securities Japan Co Ltd. 919,213株（0.33%）-0.48%義務消失 |
| 09/29 | （IR情報）23:45 ユーロ円CB発行および自己株式取得に関する補足説明資料(条件確定版) |
| 09/29 | （IR情報）23:30 2033年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ |
| 09/29 | （IR情報）16:30 2033年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行に関するお知らせ |
| 09/29 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得) |
| 09/29 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ(会社法第459条第1項第1号の規定による定款の定めに基づく自己株式の取得) |
| 09/29 | （IR情報）16:30 J-Link Limitedによる株式会社神戸物産(証券コード3038)転換社債型新株予約権付社債の買付けに関するお知らせ |
| 09/29 | （IR情報）16:30 ユーロ円CB発行および自己株式取得に関する補足説明資料 |
| 09/29 | （IR情報）16:30 「2026年10月期第3四半期決算短信〔日本基準〕(連結)」(公認会計士等による期中レビューの完了) |
| 09/29 | 2,980 | 2,986 | 2,929 | 2,969 | +0.75% | 2,001,500 | - | +0.24% |
| 09/29 | （空売り報告）JPM Securities Japan Co Ltd. 2,228,917株（0.81%）+0.06% |
| 09/28 | 2,953 | 2,988 | 2,928 | 2,947 | 0% | 1,750,400 | - | -0.27% |
| 09/28 | （空売り報告）JPM Securities Japan Co Ltd. 2,074,726株（0.75%）+0.08% |
| 09/25 | 2,952 | 2,979 | 2,929 | 2,947 | -0.54% | 1,878,800 | - | -0.07% |
| 09/25 | （空売り報告）JPM Securities Japan Co Ltd. 1,853,026株（0.67%）+0.15% |
| 09/24 | 2,967 | 3,015 | 2,935 | 2,963 | -2.44% | 1,987,600 | - | +0.71% |
| 09/18 | （IR情報）15:30 2026年8月度月次IRニュース |
| 09/18 | 3,113 | 3,117 | 3,030 | 3,037 | -3.37% | 2,182,100 | - | +3.51% |
| 09/17 | 3,065 | 3,149 | 3,058 | 3,143 | +2.05% | 1,385,100 | - | +7.49% |
| 09/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,441,945株（0.52%）再IN |
| 09/16 | 3,131 | 3,134 | 3,056 | 3,080 | -2.72% | 1,820,800 | - | +5.84% |
| 09/15 | 3,199 | 3,219 | 3,137 | 3,166 | -0.03% | 2,619,500 | - | +9.21% |
| 09/15 | （空売り報告）JPM Securities Japan Co Ltd. 1,326,346株（0.48%）-0.02%義務消失 |
| 09/14 | 3,083 | 3,199 | 3,065 | 3,167 | +6.78% | 3,928,400 | - | +9.7% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 1,392,052株（0.5%）再IN |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結) |
| 09/11 | （IR情報）15:30 2026年10月期第3四半期決算説明資料 |
| 09/11 | 3,001 | 3,012 | 2,956 | 2,966 | -3.42% | 2,925,100 | - | +3.24% |
| 09/10 | 3,125 | 3,149 | 3,042 | 3,071 | -1.19% | 2,752,200 | - | +7.12% |
| 09/09 | 3,055 | 3,118 | 3,021 | 3,108 | 0% | 2,983,200 | - | +8.9% |
| 09/08 | 3,016 | 3,133 | 3,011 | 3,108 | +4.12% | 3,815,600 | - | +9.4% |
| 09/07 | 3,065 | 3,070 | 2,969 | 2,985 | -1.55% | 2,503,100 | - | +5.48% |
| 09/04 | 3,107 | 3,204 | 3,014 | 3,032 | +4.55% | 6,305,300 | - | +7.48% |
| 09/03 | 2,810 | 2,908 | 2,765 | 2,900 | +3.17% | 2,852,400 | - | +3.06% |
| 09/02 | 2,822 | 2,852 | 2,796 | 2,811 | -0.18% | 1,487,200 | - | -0.07% |
| 09/01 | 2,840 | 2,865 | 2,816 | 2,816 | -0.28% | 966,000 | - | +0.14% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,347,231株（0.49%）-0.02%義務消失 |
| 08/31 | 2,890 | 2,898 | 2,824 | 2,824 | -1.6% | 1,321,200 | - | +0.61% |
| 08/28 | 2,802 | 2,872 | 2,791 | 2,870 | +1.85% | 1,453,500 | - | +2.46% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,411,931株（0.51%）再IN |
| 08/27 | 2,807 | 2,854 | 2,783 | 2,818 | -1.02% | 1,210,000 | - | +0.97% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,364,731株（0.49%）-0.02%義務消失 |
| 08/26 | 2,878 | 2,895 | 2,844 | 2,847 | -0.07% | 1,280,800 | - | +2.3% |
| 08/25 | 2,841 | 2,869 | 2,810 | 2,849 | +0.89% | 1,330,600 | - | +2.67% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,398,331株（0.51%）再IN |
| 08/24 | 2,801 | 2,831 | 2,784 | 2,824 | +0.97% | 1,251,200 | - | +1.95% |
| 08/21 | 2,810 | 2,836 | 2,782 | 2,797 | -0.18% | 1,412,200 | - | +1.19% |
| 08/20 | 2,810 | 2,842 | 2,775 | 2,802 | +0.5% | 2,342,500 | - | +1.56% |
| 08/19 | （IR情報）15:30 2026年7月度月次IRニュース |
| 08/19 | 2,790 | 2,813 | 2,753 | 2,788 | +0.5% | 1,792,800 | - | +1.16% |
| 08/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 324,313株（0.11%）-0.44%義務消失 |
| 08/18 | 2,755 | 2,776 | 2,714 | 2,774 | -0.11% | 1,480,600 | - | +0.8% |
| 08/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,510,851株（0.55%）-0.01% |
| 08/17 | 2,766 | 2,787 | 2,745 | 2,777 | -0.29% | 1,051,500 | - | +1.09% |
| 08/14 | 2,779 | 2,800 | 2,766 | 2,785 | -0.32% | 1,057,000 | - | +1.53% |
| 08/13 | 2,782 | 2,796 | 2,748 | 2,794 | -0.36% | 1,732,400 | - | +1.93% |
| 08/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,556,859株（0.56%）+0.03% |
| 08/12 | 2,831 | 2,845 | 2,780 | 2,804 | -1.48% | 1,641,600 | - | +2.37% |
| 08/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,475,889株（0.53%）再IN |
| 08/10 | 2,836 | 2,854 | 2,784 | 2,846 | +0.28% | 1,071,800 | - | +4.06% |
| 08/07 | 2,798 | 2,853 | 2,781 | 2,838 | +1.32% | 1,278,600 | - | +4.07% |
| 08/06 | 2,780 | 2,828 | 2,764 | 2,801 | +1.97% | 1,463,700 | - | +2.98% |
| 08/05 | 2,742 | 2,798 | 2,724 | 2,747 | -1.4% | 1,273,500 | - | +1.33% |
| 08/04 | 2,850 | 2,886 | 2,768 | 2,786 | -1.94% | 1,828,100 | - | +2.92% |
| 08/03 | 2,830 | 2,876 | 2,787 | 2,841 | +3.27% | 3,621,000 | - | +5.11% |
| 07/31 | 2,790 | 2,853 | 2,748 | 2,751 | -3.81% | 1,751,000 | - | +2.15% |
| 07/30 | 2,884 | 2,923 | 2,812 | 2,860 | -0.66% | 3,597,300 | - | +6.52% |
| 07/29 | 2,802 | 2,944 | 2,770 | 2,879 | +3.08% | 2,986,100 | - | +7.67% |
| 07/28 | 2,729 | 2,814 | 2,705 | 2,793 | +3.83% | 2,406,700 | - | +4.84% |
| 07/27 | 2,630 | 2,690 | 2,628 | 2,690 | +1.17% | 1,627,100 | - | +1.36% |
| 07/24 | （IR情報）11:00 新業態「韓国酒場 ハンサン」オープンのお知らせ |
| 07/24 | 2,622 | 2,667 | 2,586 | 2,659 | +1.18% | 1,363,900 | - | +0.42% |
| 07/23 | 2,591 | 2,632 | 2,563 | 2,628 | +0.15% | 1,647,700 | - | -0.64% |
| 07/22 | （IR情報）15:30 2026年6月度月次IRニュース |
| 07/22 | 2,628 | 2,633 | 2,591 | 2,624 | -0.72% | 1,596,900 | - | -0.79% |
| 07/21 | 2,711 | 2,761 | 2,634 | 2,643 | -2.83% | 1,642,600 | - | -0.04% |
| 07/17 | 2,705 | 2,760 | 2,694 | 2,720 | +1.57% | 1,412,600 | - | +2.95% |
| 07/16 | 2,675 | 2,721 | 2,664 | 2,678 | +0.11% | 1,052,000 | - | +1.36% |
| 07/15 | 2,713 | 2,732 | 2,672 | 2,675 | -1.94% | 1,132,300 | - | +1.17% |
| 07/14 | 2,720 | 2,755 | 2,697 | 2,728 | +1.83% | 1,276,700 | - | +3.18% |
| 07/13 | 2,662 | 2,698 | 2,633 | 2,679 | +1.55% | 1,066,400 | - | +1.52% |
| 07/10 | 2,653 | 2,660 | 2,628 | 2,638 | -2.22% | 1,249,100 | - | 0% |
| 07/09 | 2,700 | 2,724 | 2,676 | 2,698 | -0.95% | 889,800 | - | +2.39% |
| 07/08 | 2,720 | 2,748 | 2,704 | 2,724 | -0.84% | 1,023,500 | - | +3.57% |
| 07/07 | 2,696 | 2,766 | 2,671 | 2,747 | +1.85% | 1,445,200 | - | +4.61% |
| 07/06 | 2,670 | 2,716 | 2,663 | 2,697 | +1.31% | 881,300 | - | +2.9% |
| 07/03 | 2,743 | 2,751 | 2,653 | 2,662 | -0.08% | 1,144,800 | - | +1.64% |
| 07/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 951,681株（0.34%）-0.21%義務消失 |
| 07/02 | 2,609 | 2,664 | 2,583 | 2,664 | +3.82% | 1,326,800 | - | +1.64% |
| 07/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,509,281株（0.55%）+0.02% |
| 07/01 | 2,597 | 2,600 | 2,555 | 2,566 | -2.88% | 1,452,600 | - | -2.1% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,454,681株（0.53%）再IN |
| 06/30 | 2,680 | 2,711 | 2,638 | 2,642 | -1.93% | 1,235,600 | - | +0.65% |
| 06/29 | 2,616 | 2,717 | 2,592 | 2,694 | +4.3% | 2,146,500 | - | +2.63% |
| 06/26 | 2,560 | 2,583 | 2,526 | 2,583 | +0.74% | 1,234,600 | - | -1.52% |
| 06/25 | 2,628 | 2,635 | 2,560 | 2,564 | -0.85% | 1,291,600 | - | -2.47% |
| 06/24 | （IR情報）17:00 (開示事項の経過)連結子会社の増資に伴う特定子会社への異動に関するお知らせ |
| 06/24 | 2,634 | 2,640 | 2,580 | 2,586 | -0.96% | 1,566,200 | - | -1.9% |
| 06/23 | （IR情報）15:30 2026年5月度月次IRニュース |
| 06/23 | 2,526 | 2,611 | 2,523 | 2,611 | +2.47% | 1,528,200 | - | -1.32% |
| 06/22 | 2,537 | 2,548 | 2,521 | 2,548 | +0.43% | 1,226,300 | - | -3.99% |
| 06/19 | 2,552 | 2,577 | 2,516 | 2,537 | -2.31% | 2,105,600 | - | -4.66% |
| 06/18 | 2,604 | 2,609 | 2,567 | 2,597 | -1.07% | 1,828,000 | - | -2.77% |
| 06/12 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 06/12 | （IR情報）15:30 2026年10月期第2四半期(中間期)決算説明資料 |
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。
