| 2026 |
| 03/09 | 1,472 | 1,490 | 1,460 | 1,483 | -0.67% | 78,500 | 449億6159万 | -0.67% |
| 03/06 | 1,480 | 1,494 | 1,474 | 1,493 | +0.88% | 45,400 | 452億6477万 | +0.13% |
| 03/05 | 1,462 | 1,487 | 1,461 | 1,480 | +2.92% | 54,800 | 448億7064万 | -0.54% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 455,936株（1.5%）+0.06% |
| 03/04 | 1,460 | 1,461 | 1,436 | 1,438 | -2.11% | 92,800 | 435億9728万 | -3.16% |
| 03/03 | 1,500 | 1,502 | 1,469 | 1,469 | -2.07% | 64,400 | 445億3714万 | -1.08% |
| 03/02 | 1,515 | 1,518 | 1,500 | 1,500 | -1.12% | 55,800 | 454億7700万 | +1.08% |
| 02/27 | 1,511 | 1,525 | 1,511 | 1,517 | +0.13% | 50,200 | 459億9240万 | +2.43% |
| 02/26 | 1,540 | 1,540 | 1,511 | 1,515 | -1.62% | 59,500 | 459億3177万 | +2.5% |
| 02/25 | 1,531 | 1,545 | 1,530 | 1,540 | +0.59% | 51,600 | 466億8972万 | +4.41% |
| 02/25 | （空売り報告）Nomura International plc 272,693株（0.89%）-0.1% |
| 02/24 | 1,516 | 1,535 | 1,512 | 1,531 | +0.72% | 40,900 | 464億1685万 | +4.08% |
| 02/20 | 1,538 | 1,538 | 1,516 | 1,520 | -1.23% | 36,800 | 460億8336万 | +3.61% |
| 02/19 | 1,531 | 1,539 | 1,527 | 1,539 | +0.79% | 38,500 | 466億5940万 | +5.12% |
| 02/19 | （空売り報告）Nomura International plc 302,187株（0.99%）-0.05% |
| 02/18 | 1,516 | 1,535 | 1,513 | 1,527 | +0.86% | 54,100 | 462億9558万 | +4.66% |
| 02/17 | 1,517 | 1,541 | 1,510 | 1,514 | -0.26% | 60,000 | 459億145万 | +4.05% |
| 02/16 | 1,531 | 1,540 | 1,518 | 1,518 | -0.78% | 59,500 | 460億2272万 | +4.47% |
| 02/13 | 1,540 | 1,544 | 1,518 | 1,530 | -0.46% | 82,900 | 463億8654万 | +5.59% |
| 02/12 | （IR情報）11:30 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,494 | 1,537 | 1,458 | 1,537 | +3.43% | 233,200 | 465億9876万 | +6.37% |
| 02/12 | （空売り報告）Nomura International plc 318,215株（1.04%）-0.07% |
| 02/10 | 1,475 | 1,487 | 1,475 | 1,486 | +1.23% | 75,000 | 450億5254万 | +3.19% |
| 02/10 | （空売り報告）Nomura International plc 339,375株（1.11%）+0.1% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 271,249株（0.89%）-0.03% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 436,936株（1.44%）+0.44% |
| 02/09 | 1,477 | 1,481 | 1,455 | 1,468 | 0% | 71,100 | 445億682万 | +2.16% |
| 02/06 | 1,472 | 1,474 | 1,457 | 1,468 | -0.47% | 46,400 | 445億682万 | +2.3% |
| 02/05 | 1,463 | 1,475 | 1,460 | 1,475 | +1.51% | 55,900 | 447億1905万 | +2.93% |
| 02/04 | 1,453 | 1,462 | 1,450 | 1,453 | 0% | 42,400 | 440億5205万 | +1.61% |
| 02/03 | 1,450 | 1,459 | 1,445 | 1,453 | +0.76% | 52,100 | 440億5205万 | +1.75% |
| 02/02 | 1,448 | 1,458 | 1,441 | 1,442 | +0.42% | 52,900 | 437億1855万 | +1.19% |
| 01/30 | 1,425 | 1,437 | 1,420 | 1,436 | +0.77% | 44,600 | 435億3664万 | +0.98% |
| 01/29 | 1,406 | 1,425 | 1,396 | 1,425 | +1.28% | 58,000 | 432億315万 | +0.28% |
| 01/28 | 1,420 | 1,420 | 1,407 | 1,407 | -1.12% | 46,300 | 426億5742万 | -0.85% |
| 01/27 | 1,429 | 1,432 | 1,417 | 1,423 | -0.56% | 55,600 | 431億4251万 | +0.42% |
| 01/27 | （空売り報告）Nomura International plc 307,628株（1.01%）+0.03% |
| 01/26 | 1,438 | 1,440 | 1,431 | 1,431 | -0.49% | 36,300 | 433億8505万 | +1.2% |
| 01/23 | 1,446 | 1,455 | 1,437 | 1,438 | -0.21% | 41,800 | 435億9728万 | +1.99% |
| 01/22 | 1,427 | 1,445 | 1,425 | 1,441 | +1.41% | 37,200 | 436億8823万 | +2.42% |
| 01/21 | 1,444 | 1,444 | 1,421 | 1,421 | -1.73% | 53,600 | 430億8187万 | +1.28% |
| 01/20 | 1,448 | 1,454 | 1,443 | 1,446 | +0.14% | 50,300 | 438億3982万 | +3.36% |
| 01/19 | 1,442 | 1,448 | 1,434 | 1,444 | +0.21% | 40,300 | 437億7919万 | +3.51% |
| 01/16 | （IR情報）13:20 株主優待の発送及び配信日に関するお知らせ |
| 01/16 | 1,437 | 1,443 | 1,431 | 1,441 | -0.07% | 35,700 | 436億8823万 | +3.59% |
| 01/15 | 1,415 | 1,445 | 1,415 | 1,442 | +1.91% | 52,900 | 437億1855万 | +3.97% |
| 01/14 | 1,424 | 1,428 | 1,410 | 1,415 | -0.63% | 56,700 | 428億9997万 | +2.39% |
| 01/13 | 1,459 | 1,459 | 1,416 | 1,424 | -1.86% | 120,200 | 431億7283万 | +3.34% |
| 01/09 | 1,427 | 1,455 | 1,425 | 1,451 | +2.18% | 84,400 | 439億9141万 | +5.6% |
| 01/08 | 1,430 | 1,434 | 1,419 | 1,420 | -0.49% | 39,800 | 430億5156万 | +3.73% |
| 01/07 | 1,425 | 1,434 | 1,414 | 1,427 | +0.28% | 52,100 | 432億6378万 | +4.47% |
| 01/06 | 1,410 | 1,427 | 1,408 | 1,423 | +1.28% | 43,800 | 431億4251万 | +4.33% |
| 01/05 | 1,416 | 1,419 | 1,405 | 1,405 | -0.5% | 57,800 | 425億9679万 | +3.23% |
| 2025 |
| 12/30 | 1,410 | 1,418 | 1,410 | 1,412 | -0.42% | 34,800 | 428億901万 | +3.82% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 305,136株（1%）+0.01% |
| 12/29 | 1,420 | 1,420 | 1,406 | 1,418 | +0.42% | 58,600 | 429億9092万 | +4.5% |
| 12/26 | 1,400 | 1,433 | 1,400 | 1,412 | +1.51% | 99,500 | 428億901万 | +4.28% |
| 12/25 | 1,383 | 1,394 | 1,377 | 1,391 | +0.94% | 46,500 | 421億7233万 | +2.96% |
| 12/25 | （空売り報告）Nomura International plc 298,748株（0.98%）-0.1% |
| 12/24 | 1,390 | 1,398 | 1,377 | 1,378 | -0.93% | 44,600 | 417億7820万 | +2.07% |
| 12/23 | 1,398 | 1,406 | 1,390 | 1,391 | -0.36% | 61,300 | 421億7233万 | +3.19% |
| 12/22 | 1,388 | 1,397 | 1,385 | 1,396 | +1.53% | 75,700 | 423億996万 | +3.64% |
| 12/19 | 1,357 | 1,380 | 1,356 | 1,375 | +1.33% | 86,100 | 416億7350万 | +2.15% |
| 12/19 | （空売り報告）Nomura International plc 329,465株（1.08%）-0.04% |
| 12/18 | 1,343 | 1,362 | 1,343 | 1,357 | +1.27% | 64,900 | 411億2795万 | +0.82% |
| 12/17 | 1,360 | 1,361 | 1,334 | 1,340 | -0.59% | 82,600 | 406億1272万 | -0.59% |
| 12/16 | 1,365 | 1,365 | 1,348 | 1,348 | -0.96% | 60,200 | 408億5518万 | -0.22% |
| 12/15 | 1,344 | 1,362 | 1,341 | 1,361 | +1.8% | 99,900 | 412億4918万 | +0.52% |
| 12/15 | （空売り報告）Nomura International plc 342,187株（1.12%）-0.09% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,436株（0.99%）-0.01% |
| 12/12 | 1,340 | 1,345 | 1,332 | 1,337 | +0.38% | 60,900 | 405億2179万 | -1.4% |
| 12/11 | 1,345 | 1,346 | 1,325 | 1,332 | -0.82% | 59,900 | 403億7025万 | -1.99% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,236株（1%）+0.01% |
| 12/10 | 1,330 | 1,345 | 1,329 | 1,343 | +1.21% | 65,300 | 407億364万 | -1.32% |
| 12/09 | 1,342 | 1,343 | 1,326 | 1,327 | -0.9% | 62,900 | 402億1871万 | -2.64% |
| 12/08 | 1,325 | 1,342 | 1,325 | 1,339 | +1.36% | 70,200 | 405億8241万 | -1.98% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 302,051株（0.99%）-0.01% |
| 12/05 | 1,319 | 1,329 | 1,317 | 1,321 | +0.23% | 91,700 | 400億3686万 | -3.51% |
| 12/04 | 1,328 | 1,331 | 1,315 | 1,318 | -0.53% | 86,200 | 399億4594万 | -3.87% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 280,349株（0.92%）+0.12% |
| 12/03 | 1,335 | 1,336 | 1,325 | 1,325 | -0.6% | 96,700 | 401億5810万 | -3.64% |
| 12/03 | （空売り報告）Nomura International plc 366,906株（1.21%）+0.1% |
| 12/02 | 1,339 | 1,341 | 1,331 | 1,333 | -0.89% | 76,000 | 404億56万 | -3.41% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,551株（1%）+0.01% |
| 12/01 | 1,361 | 1,362 | 1,335 | 1,345 | -1.18% | 106,100 | 407億6426万 | -2.89% |
| 11/28 | 1,360 | 1,371 | 1,358 | 1,361 | +0.07% | 61,700 | 412億4918万 | -2.02% |
| 11/27 | 1,375 | 1,375 | 1,356 | 1,360 | -1.02% | 61,200 | 412億1888万 | -2.37% |
| 11/27 | （空売り報告）Nomura International plc 337,353株（1.11%）+0.02% |
| 11/26 | 1,359 | 1,374 | 1,352 | 1,374 | +1.85% | 75,900 | 416億4319万 | -1.65% |
| 11/26 | （空売り報告）Nomura International plc 332,257株（1.09%）-0.04% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 301,951株（0.99%）-0.02% |
| 11/25 | 1,348 | 1,358 | 1,345 | 1,349 | +0.07% | 53,400 | 408億8549万 | -3.64% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 242,649株（0.8%）+0.08% |
| 11/21 | 1,330 | 1,350 | 1,330 | 1,348 | +1.13% | 54,800 | 408億5518万 | -3.92% |
| 11/20 | 1,353 | 1,354 | 1,330 | 1,333 | -1.33% | 110,400 | 404億56万 | -5.26% |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 306,651株（1.01%）+0.03% |
| 11/19 | 1,340 | 1,364 | 1,340 | 1,351 | +0.97% | 88,000 | 409億4610万 | -4.18% |
| 11/18 | 1,361 | 1,368 | 1,335 | 1,338 | -1.69% | 109,100 | 405億5210万 | -5.31% |
| 11/18 | （空売り報告）Nomura International plc 342,695株（1.13%）+0.11% |
| 11/17 | 1,380 | 1,380 | 1,353 | 1,361 | -1.09% | 126,700 | 412億4918万 | -3.82% |
| 11/14 | 1,369 | 1,385 | 1,366 | 1,376 | +0.58% | 145,100 | 417億380万 | -2.76% |
| 11/13 | （IR情報）11:30 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）11:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,419 | 1,423 | 1,358 | 1,368 | -3.93% | 295,900 | 414億6134万 | -3.39% |
| 11/12 | 1,404 | 1,425 | 1,402 | 1,424 | +1.64% | 67,700 | 431億5859万 | +0.42% |
| 11/11 | 1,433 | 1,433 | 1,401 | 1,401 | -2.23% | 61,900 | 424億6150万 | -1.27% |
| 11/10 | 1,425 | 1,439 | 1,416 | 1,433 | +1.63% | 58,000 | 434億3136万 | +0.99% |
| 11/07 | 1,400 | 1,410 | 1,395 | 1,410 | +0.71% | 42,600 | 427億3428万 | -0.49% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 299,451株（0.98%）-0.03% |
| 11/06 | 1,384 | 1,403 | 1,381 | 1,400 | +1.16% | 56,900 | 424億3120万 | -1.13% |
| 11/05 | 1,390 | 1,394 | 1,371 | 1,384 | -0.43% | 74,100 | 419億4627万 | -2.4% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 307,051株（1.01%）+0.11% |
| 11/04 | 1,413 | 1,415 | 1,385 | 1,390 | -1.7% | 77,100 | 421億2812万 | -2.25% |
| 10/31 | （IR情報）12:00 インドネシア共和国におけるハラル向け業態出店に関するお知らせ |
| 10/31 | 1,406 | 1,415 | 1,401 | 1,414 | +1.22% | 62,200 | 428億5551万 | -1.05% |
| 10/30 | 1,392 | 1,406 | 1,391 | 1,397 | +0.43% | 85,400 | 423億4027万 | -2.65% |
| 10/29 | 1,415 | 1,419 | 1,391 | 1,391 | -1.63% | 90,600 | 421億5842万 | -3.47% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 219,749株（0.72%）+0.12% |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 273,051株（0.9%）+0.03% |
| 10/28 | 1,434 | 1,435 | 1,406 | 1,414 | -1.87% | 66,300 | 428億5551万 | -2.28% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 264,451株（0.87%）-0.1% |
| 10/27 | 1,455 | 1,455 | 1,435 | 1,441 | -1.03% | 93,200 | 436億7382万 | -0.76% |
| 10/24 | 1,469 | 1,475 | 1,446 | 1,456 | -0.41% | 58,500 | 441億2844万 | 0% |
| 10/23 | 1,460 | 1,468 | 1,455 | 1,462 | +0.14% | 30,600 | 443億1029万 | +0.14% |
| 10/22 | 1,446 | 1,460 | 1,445 | 1,460 | +1.11% | 36,800 | 442億4968万 | -0.21% |
| 10/21 | 1,452 | 1,454 | 1,438 | 1,444 | -0.41% | 58,600 | 437億6475万 | -1.57% |
| 10/20 | 1,445 | 1,456 | 1,440 | 1,450 | +1.26% | 67,600 | 439億4660万 | -1.43% |
| 10/17 | 1,440 | 1,449 | 1,431 | 1,432 | -0.56% | 59,200 | 434億105万 | -2.92% |
| 10/17 | （空売り報告）Nomura International plc 310,137株（1.02%）+0.03% |
| 10/16 | 1,442 | 1,456 | 1,436 | 1,440 | +1.12% | 111,900 | 436億4352万 | -2.7% |
| 10/15 | 1,407 | 1,428 | 1,400 | 1,424 | +1.28% | 65,300 | 431億5859万 | -4.04% |
| 10/14 | 1,380 | 1,406 | 1,371 | 1,406 | +1.08% | 92,200 | 426億1304万 | -5.64% |
| 10/14 | （空売り報告）Nomura International plc 301,969株（0.99%）-0.01% |
| 10/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 296,151株（0.97%）-0.12% |
| 10/10 | 1,372 | 1,393 | 1,368 | 1,391 | +1.16% | 85,500 | 421億5842万 | -7.02% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 183,449株（0.6%）+0.1% |
| 10/09 | 1,398 | 1,398 | 1,372 | 1,375 | -1.93% | 149,600 | 416億7350万 | -8.46% |
| 10/09 | （空売り報告）Nomura International plc 304,969株（1%）+0.02% |
| 10/08 | 1,409 | 1,419 | 1,400 | 1,402 | -0.92% | 83,900 | 424億9181万 | -7.09% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 152,149株（0.5%）再IN |
| 10/06 | （空売り報告）Nomura International plc 298,351株（0.98%）-0.09% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 331,651株（1.09%）-0.04% |
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。
