| 2026 |
| 04/02 | （IR情報）13:00 サイバー攻撃によるシステム障害発生のお知らせ(第2報) |
| 04/01 | 1,195 | 1,224 | 1,176 | 1,197 | +1.79% | 93,300 | 387億5052万 | -7.21% |
| 04/01 | 株式分割 1→1.05 |
| 03/31 | 1,240 | 1,240 | 1,176 | 1,176 | -6.96% | 74,000 | 380億7069万 | -8.98% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 326,585株（1.05%）+0.09% |
| 03/30 | （IR情報）15:00 サイバー攻撃によるシステム障害発生のお知らせ(第1報) |
| 03/30 | 1,239 | 1,288 | 1,227 | 1,264 | -8.28% | 69,700 | 437億1088万 | -2.32% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 388,725株（1.2%）+0.01% |
| 03/27 | （IR情報）12:00 自己株式の消却完了に関するお知らせ |
| 03/27 | 1,376 | 1,378 | 1,348 | 1,378 | +0.7% | 89,775 | 476億5645万 | +6.58% |
| 03/27 | （空売り報告）モルガン・スタンレーMUFG証券 297,824株（0.96%）+0.07% |
| 03/27 | （空売り報告）Barclays Capital Securities Ltd 235,447株（0.76%）+0.15% |
| 03/26 | 1,371 | 1,378 | 1,366 | 1,369 | +0.14% | 38,115 | 473億2711万 | +6.26% |
| 03/25 | 1,359 | 1,369 | 1,355 | 1,367 | +0.84% | 34,755 | 472億6124万 | +6.52% |
| 03/24 | 1,356 | 1,359 | 1,343 | 1,355 | -0.07% | 37,485 | 468億6602万 | +6.04% |
| 03/23 | 1,362 | 1,363 | 1,351 | 1,356 | -0.28% | 41,895 | 468億9896万 | +6.62% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 201,647株（0.61%）+0.02% |
| 03/19 | （IR情報）16:05 自己株式の消却並びに自己株式の保有及び消却の基本方針の決定に関するお知らせ |
| 03/19 | （IR情報）16:00 人事異動及び組織変更に関するお知らせ |
| 03/19 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 03/19 | 1,357 | 1,370 | 1,357 | 1,360 | -1.38% | 36,225 | 470億3069万 | +7.34% |
| 03/18 | 1,343 | 1,380 | 1,343 | 1,379 | +2.7% | 62,475 | 476億8939万 | +9.27% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 194,547株（0.59%）-0.09% |
| 03/17 | 1,300 | 1,343 | 1,300 | 1,343 | +4.21% | 76,230 | 464億3787万 | +6.92% |
| 03/16 | 1,284 | 1,293 | 1,284 | 1,289 | +0.52% | 28,140 | 445億6059万 | +3.09% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 296,324株（0.89%）-0.01% |
| 03/13 | 1,277 | 1,293 | 1,276 | 1,282 | -0.07% | 53,445 | 443億3005万 | +2.88% |
| 03/12 | 1,289 | 1,289 | 1,275 | 1,283 | -0.44% | 27,720 | 443億6299万 | +3.21% |
| 03/12 | （空売り報告）モルガン・スタンレーMUFG証券 297,424株（0.9%）+0.01% |
| 03/11 | （IR情報）16:00 新製品「コタヘッドスパ ピュレス」の発売に関するお知らせ |
| 03/11 | 1,275 | 1,290 | 1,270 | 1,289 | +1.35% | 39,375 | 445億6059万 | +4.08% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 296,224株（0.89%）再IN |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 392,338株（1.19%）-0.01% |
| 03/10 | 1,270 | 1,274 | 1,256 | 1,271 | +1.37% | 45,990 | 439億6777万 | +3.03% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.9%義務消失 |
| 03/09 | 1,249 | 1,263 | 1,239 | 1,254 | +0.3% | 51,555 | 433億7495万 | +2.14% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 296,924株（0.9%）+0.01% |
| 03/06 | 1,260 | 1,260 | 1,243 | 1,250 | -0.83% | 25,935 | 432億4321万 | +2.33% |
| 03/05 | 1,267 | 1,267 | 1,246 | 1,261 | +3.12% | 43,365 | 436億549万 | +3.78% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 296,124株（0.89%）-0.1% |
| 03/04 | 1,238 | 1,246 | 1,223 | 1,223 | -2.06% | 66,885 | 422億8810万 | +1.15% |
| 03/03 | 1,267 | 1,267 | 1,249 | 1,249 | -1.43% | 36,330 | 431億7734万 | +3.7% |
| 03/02 | 1,277 | 1,278 | 1,267 | 1,267 | -0.3% | 37,485 | 438億310万 | +5.64% |
| 02/27 | 1,278 | 1,278 | 1,269 | 1,270 | +0.23% | 31,920 | 439億3484万 | +6.58% |
| 02/26 | 1,262 | 1,278 | 1,262 | 1,268 | +0.76% | 39,480 | 438億3603万 | +7.06% |
| 02/25 | 1,247 | 1,266 | 1,245 | 1,258 | +1.62% | 40,635 | 435億668万 | +6.89% |
| 02/24 | 1,227 | 1,246 | 1,227 | 1,238 | +1.01% | 38,745 | 428億1506万 | +5.73% |
| 02/20 | 1,243 | 1,243 | 1,226 | 1,226 | -1.53% | 46,830 | 423億8691万 | +5.12% |
| 02/19 | 1,255 | 1,255 | 1,245 | 1,245 | -0.38% | 30,870 | 430億4560万 | +7.12% |
| 02/18 | 1,243 | 1,254 | 1,241 | 1,250 | +1.08% | 45,570 | 432億1027万 | +8% |
| 02/17 | 1,238 | 1,243 | 1,232 | 1,236 | -0.15% | 43,785 | 427億4919万 | +7.4% |
| 02/16 | 1,233 | 1,238 | 1,226 | 1,238 | +1.4% | 42,630 | 428億1506万 | +8.13% |
| 02/13 | 1,244 | 1,245 | 1,221 | 1,221 | -1.16% | 51,345 | 422億2223万 | +7.1% |
| 02/12 | 1,237 | 1,243 | 1,230 | 1,235 | +1.17% | 58,905 | 427億1625万 | +8.74% |
| 02/10 | 1,224 | 1,233 | 1,218 | 1,221 | -0.16% | 48,300 | 422億2223万 | +8.05% |
| 02/09 | 1,217 | 1,228 | 1,212 | 1,223 | +1.5% | 59,010 | 422億8810万 | +8.7% |
| 02/06 | 1,200 | 1,208 | 1,191 | 1,205 | +0.88% | 30,660 | 416億6234万 | +7.66% |
| 02/05 | 1,209 | 1,209 | 1,192 | 1,194 | +0.16% | 46,515 | 413億6万 | +7.21% |
| 02/04 | 1,176 | 1,203 | 1,168 | 1,192 | +1.38% | 82,740 | 412億3419万 | +7.42% |
| 02/03 | 1,193 | 1,197 | 1,176 | 1,176 | -1.04% | 95,865 | 406億7430万 | +6.35% |
| 02/02 | 1,190 | 1,202 | 1,176 | 1,189 | +6.3% | 199,605 | 411億245万 | +7.86% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 327,824株（0.99%）-0.09% |
| 02/02 | （空売り報告）Barclays Capital Securities Ltd 224,363株（0.68%）-0.02% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | （IR情報）16:00 株主優待品の特別進呈に関するお知らせ |
| 01/30 | （IR情報）16:00 株式の分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 01/30 | 1,094 | 1,119 | 1,091 | 1,118 | +2.53% | 46,620 | 386億6529万 | +2.02% |
| 01/29 | 1,094 | 1,096 | 1,084 | 1,090 | -0.26% | 61,635 | 377億1018万 | -0.32% |
| 01/28 | 1,090 | 1,105 | 1,087 | 1,093 | +0.09% | 49,875 | 378億899万 | -0.06% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,838株（1.2%）+0.09% |
| 01/27 | 1,102 | 1,106 | 1,092 | 1,092 | -1.04% | 51,765 | 377億7605万 | -0.24% |
| 01/26 | 1,114 | 1,115 | 1,101 | 1,104 | -0.94% | 70,770 | 381億7127万 | +0.9% |
| 01/23 | 1,095 | 1,117 | 1,093 | 1,114 | +1.92% | 52,080 | 385億3355万 | +1.85% |
| 01/22 | 1,086 | 1,102 | 1,086 | 1,093 | +0.79% | 35,175 | 378億899万 | +0.12% |
| 01/21 | 1,097 | 1,097 | 1,083 | 1,085 | -1.39% | 71,295 | 375億1258万 | -0.66% |
| 01/20 | 1,108 | 1,110 | 1,098 | 1,100 | -0.52% | 49,770 | 380億3953万 | +0.73% |
| 01/19 | 1,114 | 1,115 | 1,106 | 1,106 | -0.51% | 35,490 | 382億3714万 | +1.26% |
| 01/16 | 1,110 | 1,115 | 1,096 | 1,111 | 0% | 64,155 | 384億3475万 | +1.69% |
| 01/16 | （空売り報告）モルガン・スタンレーMUFG証券 357,824株（1.08%）-0.1% |
| 01/15 | 1,115 | 1,126 | 1,108 | 1,111 | -0.34% | 82,110 | 384億3475万 | +1.69% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,038株（1.11%）+0.1% |
| 01/14 | 1,104 | 1,115 | 1,103 | 1,115 | +1.04% | 34,335 | 385億6649万 | +1.94% |
| 01/13 | 1,114 | 1,114 | 1,099 | 1,104 | +0.09% | 52,710 | 381億7127万 | +0.8% |
| 01/09 | 1,090 | 1,105 | 1,090 | 1,103 | +1.05% | 38,115 | 381億3833万 | +0.63% |
| 01/08 | 1,117 | 1,119 | 1,090 | 1,091 | -2.55% | 54,180 | 377億4312万 | -0.6% |
| 01/07 | 1,107 | 1,126 | 1,105 | 1,120 | +1.29% | 52,815 | 387億3116万 | +1.82% |
| 01/06 | 1,088 | 1,108 | 1,086 | 1,106 | +2.2% | 57,645 | 382億3714万 | +0.43% |
| 01/05 | 1,087 | 1,089 | 1,077 | 1,082 | +0.18% | 39,795 | 374億1377万 | -1.91% |
| 2025 |
| 12/30 | 1,090 | 1,094 | 1,080 | 1,080 | -0.96% | 41,265 | 373億4790万 | -2.35% |
| 12/29 | 1,088 | 1,091 | 1,082 | 1,090 | +0.97% | 76,440 | 377億1018万 | -1.76% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 335,538株（1.01%）+0.09% |
| 12/26 | 1,085 | 1,090 | 1,079 | 1,080 | -0.96% | 60,480 | 373億4790万 | -2.96% |
| 12/25 | 1,079 | 1,090 | 1,077 | 1,090 | +1.15% | 49,875 | 377億1018万 | -2.29% |
| 12/24 | 1,057 | 1,085 | 1,055 | 1,078 | +2.35% | 98,805 | 372億8203万 | -3.57% |
| 12/24 | （空売り報告）モルガン・スタンレーMUFG証券 390,124株（1.18%）-0.03% |
| 12/23 | 1,057 | 1,061 | 1,051 | 1,053 | -1.07% | 100,695 | 364億2573万 | -5.87% |
| 12/22 | 1,088 | 1,090 | 1,065 | 1,065 | -2.02% | 121,170 | 368億2095万 | -5.1% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 304,138株（0.92%）+0.1% |
| 12/19 | 1,100 | 1,104 | 1,082 | 1,087 | -1.89% | 55,860 | 375億7845万 | -3.41% |
| 12/19 | （空売り報告）モルガン・スタンレーMUFG証券 399,124株（1.21%）+0.1% |
| 12/18 | 1,087 | 1,112 | 1,087 | 1,108 | +2.29% | 63,315 | 383億301万 | -1.81% |
| 12/17 | 1,087 | 1,091 | 1,082 | 1,083 | -0.18% | 51,870 | 374億4671万 | -4.09% |
| 12/16 | 1,083 | 1,088 | 1,078 | 1,085 | +0.53% | 62,370 | 375億1258万 | -4.09% |
| 12/15 | 1,082 | 1,089 | 1,078 | 1,079 | 0% | 63,840 | 373億1497万 | -4.68% |
| 12/12 | 1,090 | 1,101 | 1,079 | 1,079 | -0.96% | 111,195 | 373億1497万 | -4.85% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,338株（0.82%）+0.12% |
| 12/11 | 1,114 | 1,116 | 1,090 | 1,090 | -2.14% | 82,740 | 376億7725万 | -4.09% |
| 12/10 | 1,114 | 1,119 | 1,111 | 1,113 | 0% | 39,690 | 385億62万 | -2.25% |
| 12/09 | 1,126 | 1,132 | 1,110 | 1,113 | -1.1% | 46,725 | 385億62万 | -2.34% |
| 12/08 | 1,124 | 1,129 | 1,114 | 1,126 | +0.25% | 56,700 | 389億2877万 | -1.43% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 232,163株（0.7%）+0.01% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,999株（0.7%）+0.04% |
| 12/05 | 1,135 | 1,135 | 1,121 | 1,123 | -1.5% | 56,595 | 388億2996万 | -1.76% |
| 12/04 | 1,136 | 1,141 | 1,130 | 1,140 | +0.34% | 42,315 | 394億2279万 | -0.35% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 366,024株（1.11%）+0.02% |
| 12/03 | 1,146 | 1,148 | 1,136 | 1,136 | -0.83% | 40,215 | 392億9105万 | -0.68% |
| 12/02 | 1,147 | 1,151 | 1,140 | 1,146 | 0% | 44,415 | 396億2039万 | -0.02% |
| 12/01 | 1,155 | 1,155 | 1,135 | 1,146 | -0.82% | 48,615 | 396億2039万 | -0.2% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 361,515株（1.09%）-0.01% |
| 11/28 | 1,153 | 1,161 | 1,151 | 1,155 | +0.08% | 41,790 | 399億4974万 | +0.37% |
| 11/27 | 1,169 | 1,169 | 1,151 | 1,154 | -0.74% | 34,440 | 399億1681万 | +0.11% |
| 11/27 | （空売り報告）モルガン・スタンレーMUFG証券 363,015株（1.1%）+0.01% |
| 11/26 | 1,171 | 1,179 | 1,156 | 1,163 | -0.73% | 43,995 | 402億1322万 | +0.68% |
| 11/25 | 1,171 | 1,177 | 1,164 | 1,171 | 0% | 32,550 | 405億963万 | +1.25% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 361,315株（1.09%）-0.03% |
| 11/21 | 1,143 | 1,176 | 1,143 | 1,171 | +2.84% | 55,335 | 405億963万 | +1.16% |
| 11/20 | 1,137 | 1,151 | 1,137 | 1,139 | +0.17% | 46,830 | 393億8985万 | -1.81% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 228,963株（0.69%）-0.04% |
| 11/19 | 1,123 | 1,140 | 1,122 | 1,137 | +1.36% | 29,295 | 393億2398万 | -2.39% |
| 11/18 | 1,124 | 1,131 | 1,116 | 1,122 | -0.34% | 40,320 | 387億9703万 | -4.03% |
| 11/17 | 1,141 | 1,146 | 1,124 | 1,126 | -1.34% | 39,690 | 389億2877万 | -4.11% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 370,715株（1.12%）+0.12% |
| 11/14 | 1,156 | 1,158 | 1,139 | 1,141 | -1.16% | 33,285 | 394億5572万 | -3.31% |
| 11/13 | 1,141 | 1,161 | 1,141 | 1,154 | +0.92% | 65,730 | 399億1681万 | -2.59% |
| 11/12 | 1,114 | 1,146 | 1,114 | 1,144 | +2.65% | 63,525 | 395億5453万 | -3.8% |
| 11/11 | 1,105 | 1,116 | 1,096 | 1,114 | +0.78% | 82,005 | 385億3355万 | -6.75% |
| 11/10 | 1,143 | 1,143 | 1,103 | 1,106 | -2.76% | 131,040 | 382億3714万 | -8.01% |
| 11/07 | 1,137 | 1,155 | 1,133 | 1,137 | -0.33% | 54,915 | 393億2398万 | -5.94% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 240,763株（0.73%）新規 |
| 11/06 | 1,143 | 1,148 | 1,131 | 1,141 | -0.83% | 70,035 | 394億5572万 | -6.17% |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/05 | 1,150 | 1,154 | 1,140 | 1,150 | +0.17% | 78,435 | 397億8507万 | -5.85% |
| 11/04 | 1,150 | 1,153 | 1,144 | 1,149 | -0.66% | 48,720 | 397億1920万 | -6.54% |
| 10/31 | 1,152 | 1,167 | 1,150 | 1,156 | +0.17% | 95,025 | 399億8268万 | -6.53% |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 330,915株（1%）+0.09% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,599株（0.66%）新規 |
| 10/27 | （空売り報告）モルガン・スタンレーMUFG証券 302,815株（0.91%）+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。
