| 2026 |
| 03/10 | （IR情報）15:30 2026年4月期第3四半期決算補足説明資料 |
| 03/10 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/09 | 1,300 | 1,305 | 1,271 | 1,302 | -1.06% | 67,500 | 166億310万 | -6.67% |
| 03/06 | 1,307 | 1,319 | 1,295 | 1,316 | +0.46% | 28,300 | 167億8163万 | -5.93% |
| 03/05 | 1,295 | 1,324 | 1,275 | 1,310 | +3.15% | 70,400 | 167億512万 | -6.63% |
| 03/04 | 1,249 | 1,289 | 1,238 | 1,270 | +1.44% | 87,800 | 161億9504万 | -9.8% |
| 03/03 | 1,321 | 1,324 | 1,249 | 1,252 | -5.3% | 195,700 | 159億6550万 | -11.52% |
| 03/03 | （空売り報告）UBS AG 96,480株（0.75%）+0.15% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 65,282株（0.51%）再IN |
| 03/02 | 1,351 | 1,351 | 1,321 | 1,322 | -2.51% | 105,000 | 168億5814万 | -7.1% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,179株（0.61%）+0.03% |
| 02/27 | 1,343 | 1,374 | 1,340 | 1,356 | -0.15% | 93,800 | 172億9171万 | -5.24% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 74,879株（0.58%）再IN |
| 02/26 | 1,414 | 1,416 | 1,358 | 1,358 | -5.23% | 118,400 | 173億1721万 | -5.5% |
| 02/25 | （5%ルール）ブイアイエス・アドバイザーズ・エルピー(VIS Adv…（9.36%） |
| 02/25 | 1,449 | 1,475 | 1,427 | 1,433 | -1.1% | 102,800 | 182億7361万 | -0.9% |
| 02/24 | 1,455 | 1,465 | 1,440 | 1,449 | -0.55% | 41,100 | 184億7764万 | -0.21% |
| 02/20 | 1,461 | 1,472 | 1,448 | 1,457 | -1.35% | 63,800 | 185億7966万 | 0% |
| 02/20 | （空売り報告）UBS AG 76,580株（0.6%）+0.05% |
| 02/19 | 1,475 | 1,477 | 1,463 | 1,477 | +0.34% | 36,500 | 188億3470万 | +1.03% |
| 02/18 | 1,449 | 1,478 | 1,448 | 1,472 | +2.58% | 66,900 | 187億7094万 | +0.41% |
| 02/17 | 1,428 | 1,469 | 1,428 | 1,435 | +0.14% | 47,600 | 182億9912万 | -2.25% |
| 02/16 | 1,417 | 1,452 | 1,410 | 1,433 | +1.63% | 87,800 | 182億7361万 | -2.91% |
| 02/16 | （空売り報告）野村證券 63,992株（0.5%）新規 |
| 02/16 | （空売り報告）UBS AG 70,280株（0.55%）-0.13% |
| 02/13 | 1,409 | 1,418 | 1,387 | 1,410 | +1% | 43,000 | 179億8032万 | -4.92% |
| 02/12 | 1,430 | 1,430 | 1,386 | 1,396 | -1.41% | 97,500 | 178億179万 | -6.31% |
| 02/12 | （空売り報告）UBS AG 86,780株（0.68%）+0.1% |
| 02/10 | 1,416 | 1,435 | 1,413 | 1,416 | 0% | 46,800 | 180億5683万 | -5.47% |
| 02/10 | （空売り報告）UBS AG 74,680株（0.58%）再IN |
| 02/09 | 1,402 | 1,420 | 1,391 | 1,416 | +1.07% | 60,400 | 180億5683万 | -5.85% |
| 02/09 | （空売り報告）UBS AG 62,780株（0.49%）-0.03%義務消失 |
| 02/06 | 1,438 | 1,438 | 1,377 | 1,401 | -1.82% | 48,000 | 178億6555万 | -7.16% |
| 02/05 | 1,415 | 1,435 | 1,414 | 1,427 | +0.85% | 41,300 | 181億9710万 | -5.87% |
| 02/04 | 1,420 | 1,428 | 1,408 | 1,415 | -0.7% | 30,200 | 180億4408万 | -7.09% |
| 02/03 | 1,454 | 1,454 | 1,414 | 1,425 | -1.99% | 51,100 | 181億7160万 | -6.8% |
| 02/02 | 1,458 | 1,473 | 1,443 | 1,454 | -0.55% | 36,100 | 185億4140万 | -5.28% |
| 02/02 | （空売り報告）UBS AG 67,328株（0.52%）-0.09% |
| 01/30 | 1,427 | 1,463 | 1,411 | 1,462 | +3.47% | 56,700 | 186億4342万 | -4.94% |
| 01/30 | （空売り報告）UBS AG 78,680株（0.61%）-0.09% |
| 01/29 | 1,412 | 1,425 | 1,391 | 1,413 | -0.42% | 109,300 | 180億1857万 | -8.31% |
| 01/29 | （空売り報告）UBS AG 89,513株（0.7%）再IN |
| 01/28 | 1,435 | 1,435 | 1,413 | 1,419 | -0.84% | 54,000 | 180億9508万 | -8.16% |
| 01/27 | 1,454 | 1,454 | 1,424 | 1,431 | -0.63% | 46,400 | 182億4811万 | -7.56% |
| 01/26 | 1,469 | 1,469 | 1,426 | 1,440 | -2.04% | 75,100 | 183億6288万 | -7.22% |
| 01/23 | 1,511 | 1,520 | 1,470 | 1,470 | -2.07% | 94,200 | 187億4544万 | -5.34% |
| 01/22 | 1,516 | 1,526 | 1,498 | 1,501 | -0.99% | 41,100 | 191億4075万 | -3.47% |
| 01/21 | 1,559 | 1,570 | 1,516 | 1,516 | -3.5% | 60,800 | 193億3203万 | -2.57% |
| 01/20 | 1,585 | 1,585 | 1,567 | 1,571 | -0.82% | 33,000 | 200億3339万 | +0.83% |
| 01/19 | 1,580 | 1,594 | 1,575 | 1,584 | 0% | 25,600 | 201億9916万 | +1.86% |
| 01/16 | 1,558 | 1,586 | 1,552 | 1,584 | +0.57% | 34,700 | 201億9916万 | +2.39% |
| 01/15 | 1,572 | 1,588 | 1,570 | 1,575 | +0.19% | 36,700 | 200億8440万 | +2.14% |
| 01/14 | 1,542 | 1,580 | 1,542 | 1,572 | +2.21% | 37,600 | 200億4614万 | +2.28% |
| 01/13 | 1,635 | 1,639 | 1,526 | 1,538 | -5.06% | 88,200 | 196億1257万 | +0.33% |
| 01/09 | 1,625 | 1,638 | 1,610 | 1,620 | +0.43% | 37,600 | 206億5824万 | +5.95% |
| 01/08 | 1,590 | 1,628 | 1,585 | 1,613 | +0.81% | 50,600 | 205億6897万 | +6.05% |
| 01/07 | 1,586 | 1,608 | 1,585 | 1,600 | +1.46% | 41,500 | 204億320万 | +5.68% |
| 01/06 | 1,570 | 1,588 | 1,570 | 1,577 | +0.64% | 26,400 | 201億990万 | +4.64% |
| 01/05 | 1,564 | 1,585 | 1,560 | 1,567 | +1.16% | 41,600 | 199億8238万 | +4.47% |
| 2025 |
| 12/30 | 1,585 | 1,585 | 1,549 | 1,549 | -1.34% | 17,400 | 197億5284万 | +3.68% |
| 12/29 | 1,610 | 1,628 | 1,561 | 1,570 | -2.24% | 31,200 | 200億2064万 | +5.58% |
| 12/26 | 1,586 | 1,608 | 1,586 | 1,606 | +1.71% | 46,900 | 204億7971万 | +8.51% |
| 12/25 | 1,557 | 1,597 | 1,555 | 1,579 | +1.48% | 58,700 | 201億3540万 | +7.34% |
| 12/24 | 1,532 | 1,559 | 1,530 | 1,556 | +1.57% | 29,700 | 198億4211万 | +6.43% |
| 12/23 | （IR情報）15:30 新たな出店サポート「スマート経営プラン」提供開始に関するお知らせ |
| 12/23 | 1,540 | 1,549 | 1,532 | 1,532 | -0.2% | 16,000 | 195億3606万 | +5.36% |
| 12/22 | （IR情報）11:30 株主優待品目の拡充に関するお知らせ |
| 12/22 | 1,511 | 1,542 | 1,511 | 1,535 | +1.19% | 18,900 | 195億7432万 | +6.01% |
| 12/19 | 1,507 | 1,521 | 1,500 | 1,517 | +0.66% | 20,100 | 193億4478万 | +5.2% |
| 12/18 | 1,516 | 1,525 | 1,498 | 1,507 | -0.2% | 30,000 | 192億1726万 | +4.87% |
| 12/17 | 1,475 | 1,515 | 1,472 | 1,510 | +1.82% | 30,100 | 192億5552万 | +5.45% |
| 12/16 | 1,511 | 1,511 | 1,476 | 1,483 | -1.85% | 44,300 | 189億1121万 | +3.92% |
| 12/15 | 1,517 | 1,523 | 1,492 | 1,511 | -0.4% | 41,100 | 192億6827万 | +6.18% |
| 12/12 | （IR情報）11:30 株式会社アルクの株式取得(子会社化)に関するお知らせ |
| 12/12 | 1,535 | 1,569 | 1,499 | 1,517 | -3.68% | 120,500 | 193億4478万 | +7.06% |
| 12/11 | 1,483 | 1,591 | 1,483 | 1,575 | +5.42% | 294,600 | 200億8440万 | +11.62% |
| 12/10 | 1,418 | 1,516 | 1,380 | 1,494 | +7.64% | 342,800 | 190億5148万 | +6.49% |
| 12/09 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 12/09 | （IR情報）15:30 2026年4月期第2四半期(中間期)の連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 12/09 | （IR情報）15:30 2026年4月期第2四半期決算補足説明資料 |
| 12/09 | （IR情報）15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/09 | 1,449 | 1,456 | 1,388 | 1,388 | -4.08% | 149,000 | 176億9977万 | -0.72% |
| 12/08 | 1,473 | 1,480 | 1,440 | 1,447 | -1.43% | 55,700 | 184億5214万 | +3.43% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 58,277株（0.45%）-0.11%義務消失 |
| 12/05 | 1,465 | 1,471 | 1,452 | 1,468 | +0.55% | 58,400 | 187億1993万 | +5.16% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,777株（0.56%）-0.08% |
| 12/04 | 1,438 | 1,460 | 1,438 | 1,460 | +1.96% | 45,600 | 186億1792万 | +4.81% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,477株（0.64%）-0.06% |
| 12/03 | 1,437 | 1,445 | 1,423 | 1,432 | +0.28% | 31,700 | 182億6086万 | +2.95% |
| 12/02 | 1,440 | 1,442 | 1,424 | 1,428 | -0.35% | 29,900 | 182億985万 | +2.59% |
| 12/01 | 1,433 | 1,439 | 1,419 | 1,433 | +0.42% | 31,800 | 182億7361万 | +2.95% |
| 11/28 | （IR情報）11:30 上場維持基準への適合に関するお知らせ |
| 11/28 | 1,424 | 1,428 | 1,410 | 1,427 | +0.56% | 28,500 | 181億9710万 | +2.44% |
| 11/27 | 1,409 | 1,422 | 1,401 | 1,419 | +1.21% | 36,000 | 180億9508万 | +1.79% |
| 11/26 | 1,396 | 1,402 | 1,389 | 1,402 | +1.67% | 20,800 | 178億7830万 | +0.5% |
| 11/25 | 1,400 | 1,400 | 1,357 | 1,379 | -1.36% | 41,500 | 175億8500万 | -1.29% |
| 11/21 | （5%ルール）三井住友DSアセットマネジメント（5.44%）SMBC日興証券（0.16%） |
| 11/21 | 1,376 | 1,403 | 1,373 | 1,398 | +1.45% | 41,700 | 178億2729万 | 0% |
| 11/20 | 1,380 | 1,391 | 1,376 | 1,378 | +0.88% | 22,400 | 175億7225万 | -1.43% |
| 11/19 | 1,367 | 1,378 | 1,358 | 1,366 | +1.04% | 22,900 | 174億1923万 | -2.43% |
| 11/18 | 1,369 | 1,372 | 1,352 | 1,352 | -0.81% | 41,700 | 172億4070万 | -3.57% |
| 11/17 | 1,390 | 1,390 | 1,353 | 1,363 | -1.94% | 36,000 | 173億8097万 | -2.92% |
| 11/14 | 1,392 | 1,400 | 1,384 | 1,390 | -0.29% | 21,000 | 177億2528万 | -1.14% |
| 11/13 | 1,397 | 1,397 | 1,374 | 1,394 | +0.72% | 16,900 | 177億7628万 | -0.99% |
| 11/12 | 1,374 | 1,397 | 1,369 | 1,384 | +0.29% | 34,000 | 176億4876万 | -1.84% |
| 11/11 | 1,388 | 1,398 | 1,373 | 1,380 | -0.36% | 36,800 | 175億9776万 | -2.4% |
| 11/10 | 1,380 | 1,391 | 1,375 | 1,385 | +1.02% | 24,300 | 176億6152万 | -2.4% |
| 11/07 | 1,353 | 1,378 | 1,341 | 1,371 | +1.56% | 37,600 | 174億8299万 | -3.65% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,571株（0.7%）+0.03% |
| 11/06 | 1,383 | 1,383 | 1,350 | 1,350 | -1.96% | 76,500 | 172億1520万 | -5.4% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,071株（0.67%）+0.15% |
| 11/05 | 1,390 | 1,390 | 1,362 | 1,377 | -0.65% | 66,400 | 175億5950万 | -3.97% |
| 11/04 | 1,400 | 1,406 | 1,376 | 1,386 | -2.12% | 75,300 | 176億7427万 | -3.68% |
| 10/31 | 1,395 | 1,416 | 1,382 | 1,416 | +3.51% | 48,200 | 180億5683万 | -2.01% |
| 10/30 | 1,367 | 1,381 | 1,358 | 1,368 | -0.58% | 85,700 | 174億4473万 | -5.52% |
| 10/29 | 1,395 | 1,406 | 1,376 | 1,376 | -2.41% | 204,400 | 175億4675万 | -5.36% |
| 10/28 | 1,451 | 1,452 | 1,410 | 1,410 | -3.36% | 62,800 | 179億8032万 | -3.36% |
| 10/27 | 1,465 | 1,466 | 1,450 | 1,459 | +0.83% | 39,800 | 186億516万 | -0.14% |
| 10/24 | 1,462 | 1,462 | 1,436 | 1,447 | +0.07% | 35,900 | 184億5214万 | -1.09% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 60,782株（0.47%）-0.03%義務消失 |
| 10/23 | 1,461 | 1,466 | 1,444 | 1,446 | -0.48% | 25,200 | 184億3939万 | -1.3% |
| 10/22 | （5%ルール）三井住友DSアセットマネジメント（4.33%）SMBC日興証券（0.8%） |
| 10/22 | 1,451 | 1,465 | 1,451 | 1,453 | -0.14% | 33,500 | 185億2865万 | -0.95% |
| 10/21 | 1,465 | 1,465 | 1,443 | 1,455 | +0.69% | 31,100 | 185億5416万 | -1.02% |
| 10/20 | 1,432 | 1,448 | 1,432 | 1,445 | +3.07% | 46,100 | 184億2664万 | -1.9% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 64,382株（0.5%）再IN |
| 10/17 | 1,402 | 1,412 | 1,394 | 1,402 | -0.28% | 51,000 | 178億7830万 | -5.08% |
| 10/16 | 1,437 | 1,438 | 1,403 | 1,406 | -1.47% | 27,300 | 179億2931万 | -5.51% |
| 10/15 | 1,425 | 1,433 | 1,409 | 1,427 | +2% | 34,800 | 181億9710万 | -4.93% |
| 10/14 | 1,399 | 1,418 | 1,393 | 1,399 | -1.13% | 65,100 | 178億4004万 | -7.47% |
| 10/10 | 1,398 | 1,425 | 1,396 | 1,415 | +0.64% | 57,400 | 180億4408万 | -7.15% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,571株（0.52%）再IN |
| 10/09 | 1,423 | 1,438 | 1,397 | 1,406 | -1.88% | 115,300 | 179億2931万 | -8.46% |
| 10/08 | 1,451 | 1,452 | 1,424 | 1,433 | -1.58% | 117,800 | 182億7361万 | -7.49% |
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。
