| 2026 |
| 10/01 | 163 | 177 | 163 | 167 | +3.09% | 538,100 | - | 0% |
| 09/30 | 162 | 165 | 161 | 162 | 0% | 40,800 | - | -2.99% |
| 09/29 | 163 | 163 | 161 | 162 | -1.82% | 34,500 | - | -2.99% |
| 09/28 | 166 | 167 | 165 | 165 | -0.6% | 85,500 | - | -1.2% |
| 09/25 | 168 | 168 | 165 | 166 | 0% | 52,800 | - | -0.6% |
| 09/24 | （IR情報）11:30 株主優待に関するお知らせ |
| 09/24 | 169 | 169 | 164 | 166 | +0.61% | 97,700 | - | -0.6% |
| 09/18 | 172 | 172 | 165 | 165 | -3.51% | 260,700 | - | -1.2% |
| 09/17 | 163 | 194 | 163 | 171 | +5.56% | 2,287,500 | - | +2.4% |
| 09/16 | 162 | 165 | 161 | 162 | 0% | 21,300 | - | -2.41% |
| 09/15 | 166 | 166 | 162 | 162 | -2.41% | 25,000 | - | -2.41% |
| 09/14 | 170 | 172 | 164 | 166 | -2.35% | 69,900 | - | 0% |
| 09/11 | 165 | 175 | 165 | 170 | +1.19% | 107,600 | - | +2.41% |
| 09/10 | 171 | 172 | 167 | 168 | -1.75% | 57,900 | - | +1.82% |
| 09/09 | 176 | 176 | 171 | 171 | 0% | 69,800 | - | +3.64% |
| 09/08 | 176 | 178 | 170 | 171 | -2.29% | 98,100 | - | +4.27% |
| 09/07 | 172 | 175 | 167 | 175 | +3.55% | 92,600 | - | +7.36% |
| 09/04 | 169 | 173 | 168 | 169 | 0% | 34,300 | - | +4.32% |
| 09/03 | 168 | 172 | 164 | 169 | +0.6% | 58,400 | - | +4.32% |
| 09/02 | 173 | 175 | 167 | 168 | -3.45% | 117,200 | - | +4.35% |
| 09/01 | 171 | 174 | 171 | 174 | +1.16% | 35,300 | - | +8.75% |
| 08/31 | 167 | 172 | 165 | 172 | +2.99% | 60,200 | - | +7.5% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,031株（0.48%）-0.11%義務消失 |
| 08/28 | 167 | 169 | 166 | 167 | 0% | 48,500 | - | +5.03% |
| 08/27 | 166 | 168 | 165 | 167 | +0.6% | 28,800 | - | +5.7% |
| 08/26 | 167 | 168 | 165 | 166 | 0% | 45,300 | - | +5.06% |
| 08/25 | 165 | 167 | 164 | 166 | +1.22% | 33,600 | - | +5.73% |
| 08/24 | 160 | 164 | 160 | 164 | +2.5% | 19,800 | - | +5.13% |
| 08/21 | 163 | 163 | 159 | 160 | -1.84% | 34,500 | - | +2.56% |
| 08/20 | 161 | 163 | 159 | 163 | +1.24% | 22,200 | - | +4.49% |
| 08/19 | 159 | 163 | 159 | 161 | +0.63% | 25,800 | - | +3.87% |
| 08/18 | 158 | 160 | 158 | 160 | 0% | 41,800 | - | +3.23% |
| 08/17 | 160 | 163 | 159 | 160 | -1.23% | 23,800 | - | +3.23% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,331株（0.59%）-0.1% |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 161 | 162 | 155 | 162 | +0.62% | 52,500 | - | +5.19% |
| 08/13 | 162 | 162 | 158 | 161 | 0% | 22,700 | - | +4.55% |
| 08/12 | 157 | 161 | 157 | 161 | +1.26% | 28,300 | - | +5.23% |
| 08/10 | 160 | 161 | 155 | 159 | -0.63% | 48,400 | - | +3.92% |
| 08/07 | 155 | 160 | 154 | 160 | +3.9% | 22,300 | - | +4.58% |
| 08/06 | 155 | 158 | 154 | 154 | -0.65% | 26,300 | - | +1.32% |
| 08/05 | 155 | 156 | 154 | 155 | 0% | 19,200 | - | +1.97% |
| 08/04 | 151 | 155 | 151 | 155 | +2.65% | 14,400 | - | +1.97% |
| 08/03 | 155 | 156 | 151 | 151 | -3.82% | 55,200 | - | 0% |
| 07/31 | 151 | 160 | 151 | 157 | +4.67% | 96,800 | - | +3.97% |
| 07/30 | 149 | 152 | 149 | 150 | -1.32% | 47,200 | - | -0.66% |
| 07/29 | 152 | 154 | 151 | 152 | -1.3% | 22,000 | - | +0.66% |
| 07/28 | 156 | 156 | 151 | 154 | -1.91% | 37,600 | - | +1.99% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,431株（0.69%）-0.09% |
| 07/27 | 156 | 161 | 154 | 157 | +2.61% | 58,800 | - | +3.97% |
| 07/24 | 151 | 153 | 150 | 153 | +0.66% | 22,100 | - | +1.32% |
| 07/23 | 152 | 154 | 152 | 152 | -0.65% | 7,400 | - | +0.66% |
| 07/22 | 150 | 155 | 150 | 153 | +2.68% | 27,900 | - | +2% |
| 07/21 | 149 | 151 | 148 | 149 | 0% | 32,400 | - | -0.67% |
| 07/17 | 150 | 151 | 149 | 149 | -0.67% | 90,700 | - | -0.67% |
| 07/16 | 152 | 154 | 149 | 150 | -1.96% | 49,200 | - | 0% |
| 07/15 | 153 | 155 | 152 | 153 | -1.29% | 31,200 | - | +1.32% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,731株（0.78%）-0.1% |
| 07/14 | 153 | 155 | 152 | 155 | +0.65% | 8,500 | - | +3.33% |
| 07/13 | 154 | 156 | 152 | 154 | 0% | 23,900 | - | +2.67% |
| 07/10 | 152 | 155 | 150 | 154 | +1.99% | 26,700 | - | +1.99% |
| 07/09 | 147 | 152 | 147 | 151 | +2.03% | 23,700 | - | 0% |
| 07/08 | 147 | 150 | 147 | 148 | -1.99% | 60,500 | - | -1.99% |
| 07/07 | 151 | 154 | 150 | 151 | 0% | 33,800 | - | -0.66% |
| 07/06 | 153 | 153 | 151 | 151 | 0% | 24,800 | - | -1.31% |
| 07/03 | 149 | 151 | 149 | 151 | +1.34% | 15,500 | - | -1.31% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,831株（0.88%）-0.11% |
| 07/02 | 148 | 151 | 147 | 149 | +0.68% | 40,900 | - | -3.25% |
| 07/01 | 146 | 150 | 146 | 148 | +1.37% | 54,300 | - | -3.9% |
| 06/30 | 148 | 148 | 146 | 146 | -1.35% | 8,900 | - | -5.81% |
| 06/29 | 145 | 148 | 145 | 148 | +2.07% | 95,400 | - | -5.13% |
| 06/26 | （IR情報）15:30 役員人事に関するお知らせ |
| 06/26 | 145 | 147 | 145 | 145 | -2.03% | 105,700 | - | -7.64% |
| 06/25 | 154 | 154 | 146 | 148 | -2.63% | 121,700 | - | -6.33% |
| 06/24 | 150 | 152 | 148 | 152 | +1.33% | 66,500 | - | -4.4% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,831株（0.99%）-0.08% |
| 06/23 | （IR情報）13:00 NHK大阪ホール「レビュー春のおどり」公演決定に関するお知らせ |
| 06/23 | 152 | 153 | 150 | 150 | -1.96% | 40,700 | - | -5.66% |
| 06/22 | 151 | 155 | 151 | 153 | +1.32% | 28,700 | - | -4.38% |
| 06/19 | 153 | 153 | 150 | 151 | -0.66% | 20,900 | - | -6.21% |
| 06/18 | 152 | 155 | 150 | 152 | +1.33% | 40,300 | - | -6.17% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 139,431株（1.07%）-0.06% |
| 06/17 | 150 | 154 | 150 | 150 | +0.67% | 37,300 | - | -7.98% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 61,869株（0.47%）-0.03%義務消失 |
| 06/16 | 152 | 153 | 148 | 149 | -2.61% | 111,400 | - | -9.7% |
| 06/16 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 61,800株（0.47%）-0.06%義務消失 |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 65,369株（0.5%）再IN |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 147,831株（1.13%）-0.16% |
| 06/15 | 151 | 155 | 151 | 153 | +2% | 78,500 | - | -7.83% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 64,669株（0.49%）-0.08%義務消失 |
| 06/12 | 154 | 154 | 150 | 150 | -0.66% | 96,700 | - | -10.71% |
| 06/11 | 152 | 153 | 147 | 151 | -0.66% | 274,600 | - | -10.65% |
| 06/10 | 155 | 159 | 150 | 152 | -1.94% | 164,600 | - | -11.11% |
| 06/09 | 157 | 158 | 154 | 155 | -0.64% | 93,600 | - | -9.88% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 75,169株（0.57%）-0.03% |
| 06/08 | 163 | 163 | 156 | 156 | -5.45% | 173,800 | - | -9.83% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 78,869株（0.6%）+0.05% |
| 06/05 | 162 | 166 | 161 | 165 | +2.48% | 35,800 | - | -5.17% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 72,469株（0.55%）-0.1% |
| 06/04 | 161 | 167 | 159 | 161 | 0% | 165,700 | - | -8% |
| 06/04 | （空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 70,200株（0.53%）新規 |
| 06/03 | （IR情報）10:00 小売店舗向け店内保安ソリューション「科学保安・AI保安警備」に関する技術支援開始のお知らせ |
| 06/03 | 164 | 171 | 160 | 161 | -3.01% | 396,600 | - | -8.52% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 85,169株（0.65%）+0.15% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 58,500株（0.44%）-0.1%義務消失 |
| 06/02 | 167 | 168 | 165 | 166 | -1.19% | 54,600 | - | -6.21% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 65,969株（0.5%）再IN |
| 06/01 | 166 | 168 | 165 | 168 | +1.82% | 57,400 | - | -5.62% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 168,131株（1.29%）-0.09% |
| 05/29 | 165 | 170 | 165 | 165 | 0% | 140,300 | - | -7.82% |
| 05/28 | 163 | 165 | 162 | 165 | +0.61% | 109,500 | - | -8.33% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 180,231株（1.38%）-0.04% |
| 05/27 | 166 | 167 | 162 | 164 | -0.61% | 110,200 | - | -9.39% |
| 05/26 | 171 | 171 | 163 | 165 | -4.62% | 244,700 | - | -8.84% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 185,931株（1.42%）-0.12% |
| 05/25 | 176 | 176 | 170 | 173 | 0% | 93,800 | - | -4.95% |
| 05/22 | 169 | 173 | 167 | 173 | +3.59% | 116,200 | - | -4.95% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,531株（1.54%）-0.25% |
| 05/21 | 167 | 170 | 164 | 167 | +1.21% | 151,900 | - | -8.74% |
| 05/20 | 176 | 176 | 163 | 165 | -6.25% | 360,300 | - | -9.84% |
| 05/19 | 176 | 181 | 176 | 176 | +0.57% | 156,800 | - | -4.35% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 57,869株（0.44%）-0.09%義務消失 |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 234,131株（1.79%）-0.05% |
| 05/18 | 180 | 181 | 174 | 175 | -2.23% | 342,900 | - | -4.89% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,331株（1.84%）-0.12% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | （IR情報）15:30 特別損失の計上及び通期連結業績予想と実績との差異並びに個別業績の前期実績値との差異に関するお知らせ |
| 05/15 | 181 | 184 | 179 | 179 | -1.1% | 248,400 | - | -2.72% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 69,069株（0.53%）再IN |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 255,131株（1.96%）-0.15% |
| 05/14 | （IR情報）16:30 会計監査人の異動に関するお知らせ |
| 05/14 | 185 | 185 | 180 | 181 | -1.63% | 189,800 | - | -1.63% |
| 05/14 | （空売り報告）JPM Securities Japan Co Ltd. 63,400株（0.48%）-0.06%義務消失 |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 70,700株（0.54%）-0.13% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,931株（2.11%）-0.18% |
| 05/13 | 187 | 188 | 183 | 184 | -2.13% | 163,400 | - | 0% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 71,300株（0.54%）-0.07% |
| 05/12 | 195 | 198 | 187 | 188 | -2.59% | 343,000 | - | +2.17% |
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 79,500株（0.61%）-0.27% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 88,400株（0.67%）-0.07% |
| 05/11 | 188 | 195 | 186 | 193 | +2.66% | 283,500 | - | +4.89% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 298,431株（2.29%）-0.04% |
| 05/08 | 184 | 189 | 182 | 188 | +1.62% | 149,300 | - | +2.17% |
| 05/08 | （空売り報告）JPM Securities Japan Co Ltd. 115,800株（0.88%）-0.08% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 64,469株（0.49%）-0.09%義務消失 |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 96,700株（0.74%）-0.07% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,431株（2.33%）-0.14% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 126,200株（0.96%）-0.11% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 76,769株（0.58%）-0.17% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 105,900株（0.81%）-0.1% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 322,231株（2.47%）-0.1% |
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。
