| 2026 |
| 06/05 | 2,765 | 2,819 | 2,752 | 2,795 | +1.67% | 55,100 | 586億6962万 | -2.34% |
| 06/04 | 2,736 | 2,766 | 2,728 | 2,749 | -1.33% | 53,300 | 577億403万 | -4.05% |
| 06/03 | 2,750 | 2,793 | 2,745 | 2,786 | +0.43% | 78,300 | 584億8070万 | -2.96% |
| 06/02 | 2,777 | 2,793 | 2,730 | 2,774 | -0.75% | 88,600 | 582億2881万 | -3.55% |
| 06/02 | （空売り報告）Nomura International plc 166,997株（0.79%）-0.02% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 149,269株（0.71%）+0.02% |
| 06/01 | 2,831 | 2,837 | 2,792 | 2,795 | -1.86% | 97,600 | 586億6962万 | -3.05% |
| 06/01 | （空売り報告）Nomura International plc 170,518株（0.81%）+0.03% |
| 06/01 | （空売り報告）Citigroup Global Markets Limited 142,600株（0.67%）-0.07% |
| 05/29 | 2,830 | 2,882 | 2,826 | 2,848 | +0.81% | 50,000 | 597億8214万 | -1.45% |
| 05/29 | （空売り報告）Nomura International plc 164,856株（0.78%）-0.01% |
| 05/28 | 2,824 | 2,839 | 2,804 | 2,825 | -0.42% | 63,600 | 592億9934万 | -2.42% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 146,369株（0.69%）-0.05% |
| 05/27 | 2,829 | 2,854 | 2,821 | 2,837 | +0.21% | 51,600 | 595億5124万 | -2.21% |
| 05/26 | 2,807 | 2,835 | 2,792 | 2,831 | +0.39% | 63,300 | 594億2529万 | -2.68% |
| 05/25 | 2,836 | 2,845 | 2,801 | 2,820 | -0.21% | 49,300 | 591億9439万 | -3.29% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 155,469株（0.74%）-0.24% |
| 05/25 | （空売り報告）Citigroup Global Markets Limited 155,700株（0.74%）+0.14% |
| 05/22 | 2,830 | 2,838 | 2,815 | 2,826 | +0.57% | 39,700 | 593億2033万 | -3.32% |
| 05/21 | 2,850 | 2,860 | 2,810 | 2,810 | -0.95% | 67,600 | 589億8448万 | -4.13% |
| 05/21 | （空売り報告）Nomura International plc 167,133株（0.79%）-0.02% |
| 05/20 | 2,870 | 2,875 | 2,808 | 2,837 | -1.01% | 96,500 | 595億5124万 | -3.47% |
| 05/20 | （空売り報告）Nomura International plc 171,349株（0.81%）+0.03% |
| 05/19 | 2,843 | 2,884 | 2,843 | 2,866 | +0.88% | 48,100 | 601億5997万 | -2.75% |
| 05/19 | （空売り報告）Nomura International plc 165,743株（0.78%）-0.04% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 206,869株（0.98%）-0.03% |
| 05/18 | （IR情報）17:00 取締役の異動に関するお知らせ |
| 05/18 | （IR情報）17:00 定款の一部変更に関するお知らせ |
| 05/18 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 05/18 | 2,875 | 2,881 | 2,828 | 2,841 | -1.08% | 62,900 | 596億3520万 | -3.89% |
| 05/18 | （空売り報告）Nomura International plc 172,141株（0.82%）+0.12% |
| 05/15 | 2,850 | 2,876 | 2,845 | 2,872 | +1.02% | 47,000 | 602億8592万 | -3.14% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 212,269株（1.01%）+0.08% |
| 05/14 | 2,883 | 2,883 | 2,840 | 2,843 | -1.39% | 83,600 | 596億7718万 | -4.34% |
| 05/13 | 2,905 | 2,912 | 2,883 | 2,883 | -0.69% | 79,600 | 605億1682万 | -3.35% |
| 05/13 | （空売り報告）Nomura International plc 147,987株（0.7%）+0.06% |
| 05/12 | 2,946 | 2,955 | 2,900 | 2,903 | -0.51% | 88,700 | 609億3664万 | -2.88% |
| 05/12 | （空売り報告）Nomura International plc 136,121株（0.64%）+0.06% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 127,000株（0.6%）+0.1% |
| 05/11 | 3,170 | 3,170 | 2,918 | 2,918 | -2.9% | 205,000 | 612億5150万 | -2.7% |
| 05/11 | （空売り報告）Nomura International plc 122,846株（0.58%）新規 |
| 05/08 | （IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/08 | （IR情報）15:30 2027年3月期の配当予想に関するお知らせ |
| 05/08 | （IR情報）15:30 中長期経営計画2026-2035 |
| 05/08 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/08 | 3,055 | 3,100 | 2,991 | 3,005 | -1.15% | 69,200 | 630億7771万 | -0.1% |
| 05/07 | 2,990 | 3,060 | 2,986 | 3,040 | +2.22% | 75,500 | 638億1239万 | +0.9% |
| 05/01 | 2,956 | 2,978 | 2,919 | 2,974 | +1.5% | 48,200 | 624億2699万 | -1.49% |
| 04/30 | 2,953 | 2,978 | 2,905 | 2,930 | -0.61% | 62,500 | 615億339万 | -3.2% |
| 04/30 | （空売り報告）Citigroup Global Markets Limited 106,200株（0.5%）再IN |
| 04/28 | 2,894 | 2,948 | 2,893 | 2,948 | +2.75% | 72,400 | 618億8123万 | -2.9% |
| 04/27 | 2,903 | 2,903 | 2,859 | 2,869 | -1.1% | 48,800 | 602億2294万 | -5.72% |
| 04/24 | 2,914 | 2,919 | 2,889 | 2,901 | -0.28% | 35,600 | 608億9465万 | -4.92% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 104,600株（0.49%）-0.03%義務消失 |
| 04/23 | 2,932 | 2,932 | 2,882 | 2,909 | -0.78% | 56,700 | 610億6258万 | -4.93% |
| 04/22 | 2,961 | 2,964 | 2,912 | 2,932 | -1.31% | 62,500 | 615億4537万 | -4.56% |
| 04/21 | 2,999 | 3,010 | 2,964 | 2,971 | -0.57% | 43,800 | 623億6402万 | -3.54% |
| 04/20 | 2,968 | 2,999 | 2,964 | 2,988 | +0.37% | 43,100 | 627億2086万 | -3.21% |
| 04/20 | （空売り報告）モルガン・スタンレーMUFG証券 196,969株（0.93%）+0.12% |
| 04/17 | 3,000 | 3,030 | 2,977 | 2,977 | -1.59% | 43,200 | 624億8996万 | -3.75% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 110,800株（0.52%）-0.17% |
| 04/16 | 3,000 | 3,030 | 3,000 | 3,025 | +0.67% | 26,400 | 634億9753万 | -2.45% |
| 04/15 | 3,030 | 3,065 | 3,005 | 3,005 | -0.17% | 29,100 | 630億7771万 | -3.41% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 170,809株（0.81%）+0.11% |
| 04/14 | 3,030 | 3,045 | 2,991 | 3,010 | 0% | 35,100 | 631億8266万 | -3.56% |
| 04/14 | （空売り報告）Citigroup Global Markets Limited 145,000株（0.69%）-0.1% |
| 04/13 | 3,015 | 3,040 | 2,991 | 3,010 | -0.17% | 51,400 | 631億8266万 | -3.8% |
| 04/10 | 3,035 | 3,075 | 3,005 | 3,015 | -0.99% | 48,700 | 632億8762万 | -3.95% |
| 04/09 | 3,110 | 3,115 | 3,045 | 3,045 | -1.46% | 37,700 | 639億1735万 | -3.3% |
| 04/08 | 3,090 | 3,115 | 3,075 | 3,090 | +0.82% | 33,400 | 648億6194万 | -2.03% |
| 04/07 | 3,050 | 3,095 | 3,045 | 3,065 | +0.33% | 27,400 | 643億3716万 | -3.1% |
| 04/06 | 3,050 | 3,080 | 3,050 | 3,055 | -1.29% | 32,700 | 641億2726万 | -3.84% |
| 04/03 | 3,065 | 3,095 | 3,060 | 3,095 | +1.48% | 41,900 | 649億6689万 | -3.07% |
| 04/02 | 3,160 | 3,160 | 3,050 | 3,050 | -3.48% | 64,900 | 640億2230万 | -4.78% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 166,900株（0.79%）-0.14% |
| 04/01 | 3,155 | 3,165 | 3,115 | 3,160 | +0.96% | 41,800 | 663億3130万 | -1.74% |
| 03/31 | 3,080 | 3,135 | 3,080 | 3,130 | +0.32% | 33,100 | 657億157万 | -2.95% |
| 03/30 | 3,020 | 3,120 | 3,010 | 3,120 | -2.35% | 55,700 | 654億9167万 | -3.44% |
| 03/27 | （IR情報）17:00 当社の稼働倉庫及びバランスシートの概況に関して |
| 03/27 | 3,130 | 3,210 | 3,130 | 3,195 | +0.79% | 107,400 | 670億6598万 | -1.33% |
| 03/26 | 3,165 | 3,200 | 3,145 | 3,170 | -0.16% | 76,000 | 665億4121万 | -2.1% |
| 03/25 | 3,130 | 3,190 | 3,130 | 3,175 | +1.6% | 39,800 | 666億4617万 | -2.04% |
| 03/24 | 3,115 | 3,125 | 3,100 | 3,125 | +2.29% | 35,700 | 655億9662万 | -3.73% |
| 03/23 | 3,065 | 3,065 | 3,025 | 3,055 | -2.24% | 65,100 | 641億2726万 | -6.06% |
| 03/19 | 3,145 | 3,180 | 3,125 | 3,125 | -2.65% | 60,800 | 655億9662万 | -4.14% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 197,200株（0.93%）+0.23% |
| 03/18 | 3,160 | 3,220 | 3,160 | 3,210 | +2.07% | 45,100 | 673億8085万 | -1.53% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 148,869株（0.7%）+0.1% |
| 03/17 | 3,140 | 3,170 | 3,125 | 3,145 | +0.64% | 30,300 | 660億1644万 | -3.41% |
| 03/16 | 3,155 | 3,165 | 3,125 | 3,125 | -0.79% | 40,800 | 655億9662万 | -3.93% |
| 03/13 | 3,145 | 3,170 | 3,145 | 3,150 | -0.79% | 42,100 | 661億2139万 | -3.08% |
| 03/12 | 3,250 | 3,250 | 3,175 | 3,175 | -3.2% | 35,200 | 666億4617万 | -2.13% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 147,900株（0.7%）+0.07% |
| 03/11 | 3,285 | 3,310 | 3,270 | 3,280 | +0.77% | 23,000 | 688億5021万 | +1.33% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 126,769株（0.6%）+0.1% |
| 03/10 | 3,255 | 3,265 | 3,225 | 3,255 | +1.88% | 20,900 | 683億2544万 | +0.9% |
| 03/09 | 3,170 | 3,205 | 3,140 | 3,195 | -2.14% | 53,000 | 670億6598万 | -0.65% |
| 03/06 | 3,230 | 3,270 | 3,210 | 3,265 | +0.15% | 23,400 | 685億3535万 | +1.75% |
| 03/05 | 3,290 | 3,300 | 3,245 | 3,260 | +2.84% | 32,800 | 684億3039万 | +1.94% |
| 03/04 | 3,255 | 3,260 | 3,130 | 3,170 | -4.37% | 93,800 | 665億4121万 | -0.66% |
| 03/03 | 3,410 | 3,410 | 3,315 | 3,315 | -3.07% | 57,000 | 695億8489万 | +4.02% |
| 03/02 | 3,410 | 3,455 | 3,385 | 3,420 | -1.01% | 38,400 | 717億8894万 | +7.51% |
| 02/27 | 3,370 | 3,460 | 3,370 | 3,455 | +2.83% | 32,700 | 725億2362万 | +9.02% |
| 02/26 | 3,400 | 3,400 | 3,360 | 3,360 | 0% | 27,900 | 705億2949万 | +6.57% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 104,969株（0.5%）新規 |
| 02/25 | 3,400 | 3,400 | 3,360 | 3,360 | -1.03% | 33,300 | 705億2949万 | +6.94% |
| 02/24 | 3,325 | 3,410 | 3,300 | 3,395 | +3.51% | 38,700 | 712億6417万 | +8.43% |
| 02/20 | 3,255 | 3,300 | 3,255 | 3,280 | -0.3% | 29,300 | 688億5021万 | +5.13% |
| 02/19 | 3,250 | 3,295 | 3,215 | 3,290 | +2.65% | 35,700 | 690億6012万 | +5.75% |
| 02/18 | 3,245 | 3,245 | 3,180 | 3,205 | -1.23% | 74,900 | 672億7589万 | +3.32% |
| 02/17 | 3,305 | 3,305 | 3,220 | 3,245 | -1.67% | 74,300 | 681億1553万 | +4.85% |
| 02/16 | 3,270 | 3,305 | 3,235 | 3,300 | +1.38% | 41,700 | 692億7003万 | +6.93% |
| 02/13 | 3,260 | 3,270 | 3,195 | 3,255 | -0.31% | 48,700 | 683億2544万 | +5.89% |
| 02/12 | （IR情報）15:30 創立60周年及び次期長期ビジョン策定に関するお知らせ |
| 02/12 | 3,155 | 3,270 | 3,150 | 3,265 | +4.31% | 61,200 | 685億3535万 | +6.56% |
| 02/10 | 3,120 | 3,145 | 3,110 | 3,130 | +0.64% | 24,000 | 657億157万 | +2.52% |
| 02/09 | 3,110 | 3,115 | 3,075 | 3,110 | +1.63% | 52,700 | 652億8176万 | +2.1% |
| 02/06 | 3,070 | 3,070 | 3,040 | 3,060 | +0.16% | 33,400 | 642億3221万 | +0.62% |
| 02/05 | 3,020 | 3,075 | 3,020 | 3,055 | +1.5% | 36,600 | 641億2726万 | +0.56% |
| 02/04 | 2,996 | 3,035 | 2,985 | 3,010 | +0.47% | 41,900 | 631億8266万 | -0.86% |
| 02/03 | 3,010 | 3,035 | 2,996 | 2,996 | -0.47% | 35,600 | 628億8879万 | -1.25% |
| 02/02 | 3,070 | 3,070 | 2,980 | 3,010 | +0.17% | 59,700 | 631億8266万 | -0.69% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 132,300株（0.63%）+0.1% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | （IR情報）15:30 株主優待制度の優待内容に関するお知らせ |
| 01/30 | 3,000 | 3,020 | 2,990 | 3,005 | +0.17% | 37,000 | 630億7771万 | -0.79% |
| 01/29 | 3,000 | 3,010 | 2,965 | 3,000 | 0% | 47,700 | 629億7276万 | -0.86% |
| 01/28 | 3,050 | 3,050 | 3,000 | 3,000 | -2.44% | 48,700 | 629億7276万 | -0.76% |
| 01/27 | 3,090 | 3,095 | 3,060 | 3,075 | -0.49% | 29,900 | 645億4707万 | +1.82% |
| 01/26 | 3,160 | 3,160 | 3,090 | 3,090 | -2.06% | 42,500 | 648億6194万 | +2.62% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 113,000株（0.53%）新規 |
| 01/23 | 3,155 | 3,170 | 3,135 | 3,155 | +0.8% | 23,100 | 662億2635万 | +5.06% |
| 01/22 | 3,070 | 3,150 | 3,070 | 3,130 | +2.62% | 32,600 | 657億157万 | +4.58% |
| 01/21 | 3,070 | 3,070 | 3,035 | 3,050 | -0.81% | 35,000 | 640億2230万 | +2.25% |
| 01/20 | 3,110 | 3,110 | 3,075 | 3,075 | -0.49% | 33,100 | 645億4707万 | +3.33% |
| 01/19 | 3,130 | 3,150 | 3,080 | 3,090 | -0.96% | 23,400 | 648億6194万 | +4.08% |
| 01/16 | 3,070 | 3,120 | 3,060 | 3,120 | +1.79% | 26,700 | 654億9167万 | +5.3% |
| 01/15 | 3,060 | 3,085 | 3,055 | 3,065 | +0.33% | 26,800 | 643億3716万 | +3.69% |
| 01/14 | 3,030 | 3,060 | 3,030 | 3,055 | +1.16% | 20,600 | 641億2726万 | +3.59% |
| 01/13 | 3,050 | 3,060 | 3,020 | 3,020 | -0.49% | 38,300 | 633億9257万 | +2.62% |
| 01/09 | 3,010 | 3,045 | 3,000 | 3,035 | +1.57% | 17,300 | 637億744万 | +3.27% |
| 01/08 | 2,999 | 3,015 | 2,988 | 2,988 | -0.4% | 20,600 | 627億2086万 | +1.81% |
| 01/07 | 2,990 | 3,035 | 2,980 | 3,000 | +0.23% | 28,900 | 629億7276万 | +2.28% |
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。
