| 2026 |
| 09/11 | 3,280 | 3,305 | 3,260 | 3,275 | -1.06% | 129,700 | 1493億7196万 | -0.49% |
| 09/10 | 3,300 | 3,320 | 3,270 | 3,310 | +0.91% | 84,800 | 1509億6830万 | +0.79% |
| 09/09 | 3,290 | 3,310 | 3,270 | 3,280 | -0.76% | 85,900 | 1496億1万 | +0.15% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 310,210株（0.68%）+0.09% |
| 09/08 | 3,270 | 3,325 | 3,240 | 3,305 | +0.76% | 82,800 | 1507億4026万 | +1.16% |
| 09/07 | 3,355 | 3,355 | 3,270 | 3,280 | -2.38% | 105,100 | 1496億1万 | +0.55% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 271,910株（0.59%）-0.01% |
| 09/04 | 3,355 | 3,385 | 3,355 | 3,360 | -0.44% | 83,800 | 1532億4879万 | +3.13% |
| 09/04 | （空売り報告）Barclays Capital Securities Ltd 277,010株（0.6%）+0.02% |
| 09/03 | 3,395 | 3,430 | 3,360 | 3,375 | -0.59% | 71,600 | 1539億3294万 | +3.65% |
| 09/02 | 3,400 | 3,425 | 3,385 | 3,395 | -0.88% | 92,900 | 1548億4513万 | +4.3% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 266,210株（0.58%）-0.09% |
| 09/01 | 3,400 | 3,440 | 3,395 | 3,425 | +0.59% | 100,000 | 1562億1343万 | +5.42% |
| 08/31 | 3,450 | 3,455 | 3,385 | 3,405 | -0.15% | 139,000 | 1553億123万 | +5.06% |
| 08/28 | 3,340 | 3,410 | 3,335 | 3,410 | +0.44% | 111,300 | 1555億2928万 | +5.64% |
| 08/27 | 3,385 | 3,420 | 3,365 | 3,395 | -0.15% | 137,300 | 1548億4513万 | +5.63% |
| 08/26 | 3,365 | 3,410 | 3,365 | 3,400 | +0.74% | 138,600 | 1550億7318万 | +6.18% |
| 08/25 | 3,350 | 3,415 | 3,350 | 3,375 | +1.5% | 136,000 | 1539億3294万 | +5.97% |
| 08/24 | 3,320 | 3,345 | 3,295 | 3,325 | +1.06% | 92,300 | 1516億5245万 | +4.96% |
| 08/21 | 3,290 | 3,320 | 3,275 | 3,290 | +0.15% | 98,100 | 1500億5611万 | +4.38% |
| 08/20 | 3,275 | 3,315 | 3,260 | 3,285 | +1.7% | 141,100 | 1498億2806万 | +4.72% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 309,951株（0.67%）-0.05% |
| 08/19 | 3,205 | 3,250 | 3,195 | 3,230 | +1.41% | 129,300 | 1473億1952万 | +3.43% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 332,251株（0.72%）-0.13% |
| 08/18 | 3,155 | 3,190 | 3,135 | 3,185 | +1.11% | 75,200 | 1452億6708万 | +2.54% |
| 08/17 | 3,195 | 3,210 | 3,150 | 3,150 | -1.72% | 139,000 | 1436億7074万 | +2.01% |
| 08/14 | 3,160 | 3,235 | 3,155 | 3,205 | +0.47% | 152,900 | 1461億7928万 | +4.3% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 391,251株（0.85%）-0.12% |
| 08/13 | 3,150 | 3,215 | 3,150 | 3,190 | +0.47% | 160,100 | 1454億9513万 | +4.42% |
| 08/12 | 3,170 | 3,200 | 3,140 | 3,175 | +1.44% | 156,900 | 1448億1099万 | +4.54% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 444,810株（0.97%）-0.05% |
| 08/10 | 3,135 | 3,155 | 3,100 | 3,130 | +0.48% | 124,000 | 1427億5855万 | +3.61% |
| 08/07 | 3,125 | 3,150 | 3,095 | 3,115 | 0% | 160,300 | 1420億7440万 | +3.66% |
| 08/06 | 3,110 | 3,120 | 3,070 | 3,115 | +1.47% | 108,600 | 1420億7440万 | +4.22% |
| 08/05 | 3,090 | 3,125 | 3,070 | 3,070 | -0.65% | 145,400 | 1400億2196万 | +3.33% |
| 08/04 | 3,145 | 3,155 | 3,080 | 3,090 | -2.37% | 172,900 | 1409億3416万 | +4.5% |
| 08/03 | 3,195 | 3,210 | 3,135 | 3,165 | -0.94% | 158,900 | 1443億5489万 | +7.54% |
| 07/31 | 3,240 | 3,285 | 3,195 | 3,195 | -3.33% | 196,700 | 1457億2318万 | +9.27% |
| 07/30 | 3,355 | 3,360 | 3,260 | 3,305 | -1.49% | 208,000 | 1507億4026万 | +13.85% |
| 07/29 | 3,295 | 3,400 | 3,250 | 3,355 | +3.23% | 278,400 | 1530億2074万 | +16.57% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 468,310株（1.02%）+0.03% |
| 07/28 | 3,225 | 3,270 | 3,190 | 3,250 | +1.25% | 179,700 | 1482億3172万 | +14.08% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 455,217株（0.99%）-0.02% |
| 07/27 | 3,120 | 3,220 | 3,110 | 3,210 | +3.88% | 169,900 | 1464億733万 | +13.67% |
| 07/24 | 3,045 | 3,120 | 3,015 | 3,090 | +0.82% | 153,200 | 1409億3416万 | +10.28% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 463,817株（1.01%）+0.02% |
| 07/23 | 3,060 | 3,115 | 3,040 | 3,065 | -0.65% | 186,900 | 1397億9391万 | +10.13% |
| 07/22 | 2,993 | 3,125 | 2,958 | 3,085 | +3.63% | 352,400 | 1407億611万 | +11.49% |
| 07/21 | 2,971 | 3,030 | 2,958 | 2,977 | +0.64% | 228,600 | 1357億8025万 | +8.29% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 453,700株（0.99%）-0.03% |
| 07/17 | 2,943 | 2,983 | 2,917 | 2,958 | +1.51% | 135,900 | 1349億1367万 | +8.07% |
| 07/16 | 2,916 | 2,973 | 2,912 | 2,914 | +0.07% | 129,500 | 1329億684万 | +6.9% |
| 07/15 | 2,952 | 2,973 | 2,905 | 2,912 | -0.68% | 140,600 | 1328億1562万 | +7.14% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 465,500株（1.02%）+0.1% |
| 07/14 | 2,921 | 2,990 | 2,900 | 2,932 | +4.71% | 383,200 | 1337億2781万 | +8.27% |
| 07/13 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/13 | 2,770 | 2,818 | 2,770 | 2,800 | +1.6% | 169,100 | 1277億733万 | +3.93% |
| 07/10 | 2,757 | 2,762 | 2,741 | 2,756 | -0.04% | 111,200 | 1257億50万 | +2.57% |
| 07/09 | 2,760 | 2,764 | 2,738 | 2,757 | -0.54% | 113,600 | 1257億4611万 | +2.87% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 420,400株（0.92%）-0.12% |
| 07/08 | 2,774 | 2,794 | 2,761 | 2,772 | +1.02% | 123,000 | 1264億3025万 | +3.7% |
| 07/07 | 2,771 | 2,777 | 2,741 | 2,744 | -0.54% | 143,700 | 1251億5318万 | +2.93% |
| 07/06 | 2,740 | 2,770 | 2,730 | 2,759 | +0.69% | 77,200 | 1258億3733万 | +3.68% |
| 07/03 | 2,740 | 2,766 | 2,735 | 2,740 | +1.11% | 94,700 | 1249億7074万 | +3.2% |
| 07/02 | 2,698 | 2,734 | 2,691 | 2,710 | +1.61% | 82,000 | 1236億245万 | +2.19% |
| 07/01 | （IR情報）17:00 ドトールコーヒーショップ等一部商品の価格改定に関するお知らせ |
| 07/01 | 2,703 | 2,718 | 2,661 | 2,667 | -1.7% | 74,000 | 1216億4123万 | +0.64% |
| 06/30 | 2,753 | 2,770 | 2,702 | 2,713 | -1.42% | 125,600 | 1237億3928万 | +2.38% |
| 06/29 | 2,707 | 2,767 | 2,696 | 2,752 | +2.3% | 273,700 | 1255億1806万 | +3.93% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 475,900株（1.04%）-0.08% |
| 06/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/26 | 2,668 | 2,695 | 2,663 | 2,690 | +0.82% | 99,900 | 1226億9025万 | +1.62% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 512,200株（1.12%）+0.04% |
| 06/25 | 2,678 | 2,684 | 2,663 | 2,668 | 0% | 98,100 | 1216億8684万 | +0.6% |
| 06/24 | 2,650 | 2,689 | 2,642 | 2,668 | +1.25% | 92,800 | 1216億8684万 | +0.3% |
| 06/23 | 2,627 | 2,647 | 2,611 | 2,635 | +0.3% | 87,300 | 1201億8172万 | -1.2% |
| 06/22 | 2,639 | 2,650 | 2,615 | 2,627 | -0.76% | 96,000 | 1198億1684万 | -1.83% |
| 06/19 | 2,649 | 2,654 | 2,622 | 2,647 | +0.3% | 139,600 | 1207億2903万 | -1.38% |
| 06/18 | 2,638 | 2,645 | 2,614 | 2,639 | -0.38% | 111,800 | 1203億6415万 | -2.01% |
| 06/17 | 2,680 | 2,696 | 2,639 | 2,649 | +0.19% | 94,000 | 1208億2025万 | -1.89% |
| 06/16 | 2,672 | 2,674 | 2,627 | 2,644 | -1.42% | 135,400 | 1205億9220万 | -2.26% |
| 06/15 | 2,688 | 2,694 | 2,673 | 2,682 | +0.19% | 77,300 | 1223億2537万 | -1% |
| 06/12 | 2,700 | 2,707 | 2,677 | 2,677 | -1.11% | 127,400 | 1220億9733万 | -1.25% |
| 06/11 | 2,677 | 2,716 | 2,670 | 2,707 | +1.39% | 129,700 | 1234億6562万 | -0.29% |
| 06/10 | 2,602 | 2,670 | 2,596 | 2,670 | +3.45% | 177,700 | 1217億7806万 | -1.73% |
| 06/09 | 2,626 | 2,632 | 2,580 | 2,581 | -1.79% | 120,600 | 1177億1879万 | -5.15% |
| 06/08 | 2,571 | 2,628 | 2,571 | 2,628 | +2.06% | 136,400 | 1198億6245万 | -3.67% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 493,900株（1.08%）-0.03% |
| 06/05 | 2,574 | 2,606 | 2,564 | 2,575 | -0.12% | 123,200 | 1174億4513万 | -5.85% |
| 06/04 | 2,607 | 2,609 | 2,566 | 2,578 | -1.11% | 120,600 | 1175億8196万 | -6.05% |
| 06/03 | 2,594 | 2,614 | 2,583 | 2,607 | -0.08% | 82,500 | 1189億464万 | -5.23% |
| 06/02 | 2,592 | 2,614 | 2,570 | 2,609 | 0% | 136,200 | 1189億9586万 | -5.33% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 509,700株（1.11%）+0.02% |
| 06/01 | 2,659 | 2,659 | 2,601 | 2,609 | -2.03% | 159,100 | 1189億9586万 | -5.64% |
| 05/29 | 2,650 | 2,699 | 2,650 | 2,663 | +0.23% | 91,800 | 1214億5879万 | -4.04% |
| 05/28 | 2,683 | 2,702 | 2,647 | 2,657 | -0.86% | 95,800 | 1211億8513万 | -4.6% |
| 05/27 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/27 | 2,640 | 2,680 | 2,628 | 2,680 | +0.64% | 102,000 | 1222億3415万 | -4.08% |
| 05/26 | 2,711 | 2,714 | 2,662 | 2,663 | -1.81% | 137,400 | 1214億5879万 | -4.99% |
| 05/25 | 2,805 | 2,806 | 2,700 | 2,712 | -4.17% | 216,200 | 1236億9367万 | -3.56% |
| 05/22 | 2,856 | 2,864 | 2,817 | 2,830 | -0.91% | 121,900 | 1290億7562万 | +0.39% |
| 05/21 | 2,856 | 2,887 | 2,856 | 2,856 | +0.18% | 89,900 | 1302億6147万 | +1.17% |
| 05/20 | 2,864 | 2,875 | 2,830 | 2,851 | -0.45% | 128,900 | 1300億3342万 | +0.78% |
| 05/19 | 2,870 | 2,889 | 2,847 | 2,864 | +1.09% | 192,200 | 1306億2635万 | +0.99% |
| 05/18 | 2,871 | 2,887 | 2,813 | 2,833 | -1.22% | 166,700 | 1292億1245万 | -0.39% |
| 05/15 | 2,806 | 2,869 | 2,788 | 2,868 | +2.43% | 264,900 | 1308億879万 | +0.56% |
| 05/14 | 2,789 | 2,800 | 2,767 | 2,800 | +0.61% | 153,900 | 1277億733万 | -2.06% |
| 05/13 | 2,747 | 2,792 | 2,733 | 2,783 | +1.53% | 132,900 | 1269億3196万 | -2.93% |
| 05/12 | 2,745 | 2,759 | 2,720 | 2,741 | 0% | 131,800 | 1250億1635万 | -4.66% |
| 05/11 | 2,759 | 2,775 | 2,730 | 2,741 | -0.65% | 133,000 | 1250億1635万 | -5.02% |
| 05/08 | 2,779 | 2,793 | 2,745 | 2,759 | -0.36% | 158,100 | 1258億3733万 | -4.63% |
| 05/07 | 2,765 | 2,787 | 2,756 | 2,769 | +0.29% | 172,200 | 1262億9342万 | -4.52% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 501,700株（1.09%）+0.31% |
| 05/01 | 2,768 | 2,773 | 2,739 | 2,761 | -0.14% | 99,700 | 1259億2855万 | -5.09% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 358,500株（0.78%）-0.04% |
| 04/30 | 2,779 | 2,779 | 2,743 | 2,765 | -1.25% | 143,200 | 1261億1098万 | -5.24% |
| 04/28 | 2,781 | 2,800 | 2,770 | 2,800 | +0.32% | 120,200 | 1277億733万 | -4.31% |
| 04/27 | 2,760 | 2,831 | 2,750 | 2,791 | +1.05% | 148,700 | 1272億9684万 | -4.81% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 377,600株（0.82%）-0.2% |
| 04/24 | 2,739 | 2,768 | 2,735 | 2,762 | +0.69% | 150,600 | 1259億7415万 | -5.89% |
| 04/23 | 2,800 | 2,800 | 2,742 | 2,743 | -2.66% | 219,400 | 1251億757万 | -6.73% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 466,300株（1.02%）+0.09% |
| 04/22 | 2,860 | 2,863 | 2,808 | 2,818 | -1.88% | 141,800 | 1285億2830万 | -4.47% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 425,400株（0.93%）+0.08% |
| 04/21 | 2,905 | 2,915 | 2,871 | 2,872 | -1.37% | 135,500 | 1309億9123万 | -2.78% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 119,677株（0.26%）-0.27%義務消失 |
| 04/20 | 2,900 | 2,914 | 2,869 | 2,912 | +0.83% | 109,400 | 1328億1562万 | -1.46% |
| 04/17 | 2,881 | 2,911 | 2,881 | 2,888 | -0.17% | 101,700 | 1317億2098万 | -2.23% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 241,977株（0.53%）-0.16% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 391,800株（0.85%）-0.59% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 660,200株（1.44%）+0.22% |
| 04/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/14 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/13 | （空売り報告）Barclays Capital Securities Ltd 557,791株（1.22%）+0.11% |
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。
