| 2026 |
| 03/09 | 4,218 | 4,265 | 4,195 | 4,250 | -0.26% | 133,500 | 2040億 | -0.79% |
| 03/06 | 4,265 | 4,274 | 4,214 | 4,261 | -1.05% | 124,100 | 2045億2800万 | -0.54% |
| 03/05 | 4,300 | 4,332 | 4,280 | 4,306 | +1.34% | 143,800 | 2066億8800万 | +0.54% |
| 03/04 | 4,263 | 4,271 | 4,184 | 4,249 | -0.23% | 164,200 | 2039億5200万 | -0.79% |
| 03/03 | 4,301 | 4,301 | 4,225 | 4,259 | -1.71% | 168,400 | 2044億3200万 | -0.7% |
| 03/02 | 4,308 | 4,333 | 4,268 | 4,333 | +0.23% | 134,100 | 2079億8400万 | +0.88% |
| 02/27 | 4,290 | 4,323 | 4,267 | 4,323 | +1.31% | 118,500 | 2075億400万 | +0.58% |
| 02/26 | 4,272 | 4,292 | 4,256 | 4,267 | -0.12% | 83,900 | 2048億1600万 | -0.74% |
| 02/25 | 4,272 | 4,272 | 4,238 | 4,272 | 0% | 101,500 | 2050億5600万 | -0.77% |
| 02/24 | 4,249 | 4,279 | 4,220 | 4,272 | +1.06% | 97,100 | 2050億5600万 | -0.88% |
| 02/20 | 4,242 | 4,242 | 4,208 | 4,227 | -0.77% | 91,600 | 2028億9600万 | -2.02% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 238,832株（0.49%）-0.08%義務消失 |
| 02/19 | 4,269 | 4,283 | 4,242 | 4,260 | -0.19% | 133,600 | 2044億8000万 | -1.34% |
| 02/18 | 4,292 | 4,311 | 4,268 | 4,268 | -0.09% | 136,600 | 2048億6400万 | -1.23% |
| 02/17 | 4,286 | 4,293 | 4,262 | 4,272 | -0.35% | 55,700 | 2050億5600万 | -1.18% |
| 02/16 | 4,317 | 4,332 | 4,268 | 4,287 | -0.46% | 81,100 | 2057億7600万 | -0.86% |
| 02/13 | 4,350 | 4,360 | 4,295 | 4,307 | -0.42% | 91,100 | 2067億3600万 | -0.39% |
| 02/12 | 4,355 | 4,360 | 4,293 | 4,325 | -0.87% | 145,900 | 2076億 | +0.05% |
| 02/10 | 4,305 | 4,390 | 4,301 | 4,363 | +1.35% | 156,200 | 2094億2400万 | +0.95% |
| 02/09 | 4,360 | 4,362 | 4,234 | 4,305 | -0.49% | 253,500 | 2066億4000万 | -0.32% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 273,648株（0.57%）-0.06% |
| 02/06 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,300 | 4,326 | 4,294 | 4,326 | +0.49% | 98,400 | 2076億4800万 | +0.21% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,748株（0.63%）再IN |
| 02/05 | 4,333 | 4,340 | 4,304 | 4,305 | +0.47% | 75,000 | 2066億4000万 | -0.23% |
| 02/04 | 4,290 | 4,324 | 4,281 | 4,285 | -0.12% | 99,100 | 2056億8000万 | -0.67% |
| 02/03 | 4,249 | 4,313 | 4,240 | 4,290 | +0.96% | 108,100 | 2059億2000万 | -0.56% |
| 02/02 | 4,300 | 4,300 | 4,249 | 4,249 | +0.07% | 88,600 | 2039億5200万 | -1.53% |
| 01/30 | 4,250 | 4,263 | 4,220 | 4,246 | +0.14% | 92,700 | 2038億800万 | -1.69% |
| 01/29 | （IR情報）15:30 ミスタードーナツ事業の中国(華東地区)展開におけるマスターフランチャイズ契約締結に関するお知らせ |
| 01/29 | （IR情報）15:30 執行役員人事及び担当変更、その他人事異動に関するお知らせ |
| 01/29 | 4,214 | 4,250 | 4,177 | 4,240 | +0.26% | 125,300 | 2035億2000万 | -1.9% |
| 01/28 | 4,302 | 4,303 | 4,220 | 4,229 | -2.11% | 109,700 | 2029億9200万 | -2.26% |
| 01/27 | 4,344 | 4,347 | 4,302 | 4,320 | -1.53% | 104,100 | 2073億6000万 | -0.3% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 231,160株（0.48%）-0.02%義務消失 |
| 01/26 | 4,399 | 4,414 | 4,374 | 4,387 | -0.75% | 73,000 | 2105億7600万 | +1.25% |
| 01/23 | 4,400 | 4,421 | 4,395 | 4,420 | +0.45% | 64,700 | 2121億6000万 | +2.1% |
| 01/22 | 4,355 | 4,400 | 4,340 | 4,400 | +0.89% | 117,200 | 2112億 | +1.69% |
| 01/21 | 4,380 | 4,393 | 4,349 | 4,361 | -1.09% | 76,500 | 2093億2800万 | +0.93% |
| 01/20 | 4,401 | 4,428 | 4,378 | 4,409 | 0% | 87,000 | 2116億3200万 | +2.18% |
| 01/19 | 4,382 | 4,424 | 4,374 | 4,409 | +1.08% | 106,000 | 2116億3200万 | +2.34% |
| 01/16 | 4,321 | 4,364 | 4,309 | 4,362 | +0.76% | 63,000 | 2093億7600万 | +1.47% |
| 01/15 | 4,348 | 4,348 | 4,321 | 4,329 | -0.25% | 49,100 | 2077億9200万 | +0.86% |
| 01/14 | 4,313 | 4,346 | 4,310 | 4,340 | +0.63% | 57,000 | 2083億2000万 | +1.31% |
| 01/13 | 4,345 | 4,353 | 4,303 | 4,313 | +0.33% | 87,900 | 2070億2400万 | +0.89% |
| 01/09 | 4,310 | 4,318 | 4,278 | 4,299 | +0.28% | 73,300 | 2063億5200万 | +0.7% |
| 01/08 | 4,270 | 4,306 | 4,261 | 4,287 | +0.05% | 78,900 | 2057億7600万 | +0.47% |
| 01/07 | 4,255 | 4,304 | 4,249 | 4,285 | -0.23% | 98,700 | 2056億8000万 | +0.71% |
| 01/06 | 4,287 | 4,322 | 4,280 | 4,295 | +0.19% | 114,800 | 2061億6000万 | +1.18% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,734株（0.5%）新規 |
| 01/05 | 4,255 | 4,311 | 4,248 | 4,287 | +0.75% | 113,900 | 2057億7600万 | +1.25% |
| 2025 |
| 12/30 | 4,300 | 4,300 | 4,255 | 4,255 | -0.14% | 85,100 | 2042億4000万 | +0.81% |
| 12/29 | 4,304 | 4,309 | 4,234 | 4,261 | -1% | 95,000 | 2045億2800万 | +1.24% |
| 12/26 | 4,318 | 4,318 | 4,281 | 4,304 | +0.56% | 63,900 | 2065億9200万 | +2.48% |
| 12/25 | 4,340 | 4,340 | 4,280 | 4,280 | -0.72% | 54,200 | 2054億4000万 | +2.29% |
| 12/24 | 4,349 | 4,349 | 4,303 | 4,311 | -0.71% | 69,400 | 2069億2800万 | +3.38% |
| 12/23 | 4,335 | 4,347 | 4,325 | 4,342 | +0.44% | 70,600 | 2084億1600万 | +4.48% |
| 12/22 | 4,370 | 4,370 | 4,300 | 4,323 | -1.08% | 99,700 | 2075億400万 | +4.42% |
| 12/19 | 4,371 | 4,388 | 4,340 | 4,370 | -0.27% | 109,300 | 2097億6000万 | +5.94% |
| 12/18 | 4,347 | 4,400 | 4,316 | 4,382 | +1.72% | 127,700 | 2103億3600万 | +6.64% |
| 12/17 | 4,305 | 4,321 | 4,273 | 4,308 | +0.12% | 128,600 | 2067億8400万 | +5.36% |
| 12/16 | 4,348 | 4,348 | 4,303 | 4,303 | -1.03% | 98,700 | 2065億4400万 | +5.67% |
| 12/15 | 4,310 | 4,364 | 4,268 | 4,348 | +1.87% | 151,000 | 2087億400万 | +7.2% |
| 12/12 | 4,250 | 4,290 | 4,238 | 4,268 | +1.59% | 124,800 | 2048億6400万 | +5.8% |
| 12/11 | 4,233 | 4,240 | 4,201 | 4,201 | -0.71% | 104,100 | 2016億4800万 | +4.71% |
| 12/10 | 4,187 | 4,255 | 4,171 | 4,231 | +1.05% | 178,700 | 2030億8800万 | +5.93% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 217,817株（0.45%）-0.08%義務消失 |
| 12/09 | 4,197 | 4,199 | 4,140 | 4,187 | -0.19% | 115,600 | 2009億7600万 | +5.39% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 258,917株（0.53%）-0.27% |
| 12/08 | 4,120 | 4,195 | 4,110 | 4,195 | +1.97% | 148,400 | 2013億6000万 | +6.1% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 384,217株（0.8%）+0.06% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 207,900株（0.43%）-0.16%義務消失 |
| 12/05 | 4,122 | 4,134 | 4,049 | 4,114 | -0.24% | 150,500 | 1974億7200万 | +4.58% |
| 12/04 | 4,126 | 4,149 | 4,110 | 4,124 | -0.7% | 109,700 | 1979億5200万 | +5.31% |
| 12/03 | 4,258 | 4,258 | 4,147 | 4,153 | -2.47% | 223,500 | 1993億4400万 | +6.49% |
| 12/02 | 4,102 | 4,274 | 4,095 | 4,258 | +6.66% | 492,500 | 2043億8400万 | +9.6% |
| 12/02 | （空売り報告）モルガン・スタンレーMUFG証券 357,217株（0.74%）-0.11% |
| 12/01 | 4,001 | 4,031 | 3,989 | 3,992 | -1.02% | 81,600 | 1916億1600万 | +3.31% |
| 11/28 | 4,009 | 4,037 | 4,000 | 4,033 | +0.52% | 79,900 | 1935億8400万 | +4.59% |
| 11/27 | 3,980 | 4,012 | 3,980 | 4,012 | +0.8% | 63,300 | 1925億7600万 | +4.34% |
| 11/26 | 3,974 | 3,992 | 3,970 | 3,980 | +0.63% | 76,500 | 1910億4000万 | +3.78% |
| 11/25 | 4,017 | 4,017 | 3,952 | 3,955 | -1.57% | 77,100 | 1898億4000万 | +3.4% |
| 11/21 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/21 | 3,950 | 4,018 | 3,945 | 4,018 | +2.4% | 198,800 | 1928億6400万 | +5.29% |
| 11/21 | （空売り報告）モルガン・スタンレーMUFG証券 411,517株（0.85%）-0.13% |
| 11/20 | 3,935 | 3,970 | 3,904 | 3,924 | +0.28% | 129,300 | 1883億5200万 | +3.15% |
| 11/19 | 3,933 | 3,948 | 3,912 | 3,913 | -1.19% | 135,500 | 1878億2400万 | +3.06% |
| 11/18 | 3,955 | 3,978 | 3,949 | 3,960 | +0.2% | 110,600 | 1900億8000万 | +4.49% |
| 11/17 | 3,939 | 3,971 | 3,919 | 3,952 | -0.08% | 110,900 | 1896億9600万 | +4.52% |
| 11/14 | 3,950 | 3,975 | 3,942 | 3,955 | +0.18% | 128,600 | 1898億4000万 | +4.82% |
| 11/13 | 3,910 | 3,953 | 3,910 | 3,948 | +1.33% | 116,000 | 1895億400万 | +4.78% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 283,200株（0.59%）-0.01% |
| 11/12 | 3,885 | 3,910 | 3,882 | 3,896 | +0.65% | 108,200 | 1870億800万 | +3.51% |
| 11/11 | 3,901 | 3,924 | 3,870 | 3,871 | -1.17% | 129,700 | 1858億800万 | +2.87% |
| 11/10 | 3,853 | 3,949 | 3,843 | 3,917 | +3.38% | 396,400 | 1880億1600万 | +4.18% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 472,517株（0.98%）-0.03% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,729 | 3,789 | 3,725 | 3,789 | +1.61% | 190,100 | 1818億7200万 | +0.93% |
| 11/06 | 3,743 | 3,743 | 3,726 | 3,729 | -0.11% | 77,800 | 1789億9200万 | -0.72% |
| 11/05 | 3,735 | 3,743 | 3,706 | 3,733 | +0.62% | 137,600 | 1791億8400万 | -0.74% |
| 11/04 | 3,715 | 3,735 | 3,694 | 3,710 | -0.19% | 99,400 | 1780億8000万 | -1.54% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 485,817株（1.01%）+0.1% |
| 10/31 | 3,709 | 3,717 | 3,695 | 3,717 | +0.57% | 96,600 | 1784億1600万 | -1.64% |
| 10/30 | 3,662 | 3,710 | 3,660 | 3,696 | +0.87% | 379,300 | 1774億800万 | -2.43% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 437,874株（0.91%）+0.4% |
| 10/29 | 3,715 | 3,720 | 3,664 | 3,664 | -1.64% | 152,600 | 1758億7200万 | -3.5% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 246,517株（0.51%）再IN |
| 10/28 | 3,752 | 3,760 | 3,718 | 3,725 | -1.27% | 91,100 | 1788億 | -2.15% |
| 10/27 | 3,755 | 3,790 | 3,751 | 3,773 | +0.86% | 94,500 | 1811億400万 | -1.05% |
| 10/24 | 3,777 | 3,777 | 3,741 | 3,741 | -0.95% | 81,500 | 1795億6800万 | -2.04% |
| 10/23 | 3,779 | 3,779 | 3,763 | 3,777 | +0.45% | 81,600 | 1812億9600万 | -1.28% |
| 10/22 | 3,780 | 3,786 | 3,760 | 3,760 | -0.03% | 65,400 | 1804億8000万 | -1.9% |
| 10/21 | 3,752 | 3,771 | 3,749 | 3,761 | +0.32% | 82,500 | 1805億2800万 | -2.03% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 289,000株（0.6%）+0.01% |
| 10/20 | 3,759 | 3,759 | 3,733 | 3,749 | +0.67% | 69,000 | 1799億5200万 | -2.52% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 237,769株（0.49%）-0.01%義務消失 |
| 10/17 | 3,721 | 3,740 | 3,720 | 3,724 | -0.08% | 73,600 | 1787億5200万 | -3.37% |
| 10/17 | （空売り報告）モルガン・スタンレーMUFG証券 243,769株（0.5%）再IN |
| 10/16 | 3,734 | 3,753 | 3,727 | 3,727 | -0.43% | 64,900 | 1788億9600万 | -3.52% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 285,900株（0.59%）-0.08% |
| 10/15 | 3,767 | 3,768 | 3,738 | 3,743 | +0.29% | 60,200 | 1796億6400万 | -3.36% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 235,269株（0.49%）-0.01%義務消失 |
| 10/14 | 3,719 | 3,740 | 3,705 | 3,732 | -0.37% | 135,900 | 1791億3600万 | -3.86% |
| 10/10 | 3,739 | 3,772 | 3,723 | 3,746 | -0.16% | 130,400 | 1798億800万 | -3.75% |
| 10/09 | 3,805 | 3,813 | 3,752 | 3,752 | -1.65% | 143,000 | 1800億9600万 | -3.82% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 243,069株（0.5%）再IN |
| 10/08 | 3,843 | 3,864 | 3,815 | 3,815 | -0.73% | 101,000 | 1831億2000万 | -2.4% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 235,169株（0.48%）-0.02%義務消失 |
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。
