| 2026 |
| 03/06 | （IR情報）10:00 「HANAE MORI × 卑弥呼」 初コラボレーション・シューズ発売 |
| 03/06 | 1,352 | 1,362 | 1,348 | 1,357 | -0.44% | 15,900 | 258億9145万 | +1.8% |
| 03/05 | 1,350 | 1,366 | 1,339 | 1,363 | +2.02% | 19,100 | 260億593万 | +2.1% |
| 03/04 | 1,340 | 1,346 | 1,325 | 1,336 | -1.4% | 43,100 | 254億9077万 | -0.07% |
| 03/03 | 1,372 | 1,377 | 1,353 | 1,355 | -1.24% | 45,300 | 258億5329万 | +1.12% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 130,441株（0.68%）-0.1% |
| 03/02 | （IR情報）15:30 2027年1月期2月度単体月次概況(速報)のお知らせ |
| 03/02 | （IR情報）15:30 チョコレートプラネットさん出演 ！ORiental TRafficのスポーツブランド【ORTR】の手を使わずに履ける「瞬間フィットスニーカー」TVCMが3月4日(水)より放映開始 |
| 03/02 | 1,365 | 1,384 | 1,355 | 1,372 | +0.15% | 49,700 | 261億7765万 | +2.16% |
| 02/27 | 1,355 | 1,370 | 1,355 | 1,370 | +1.56% | 29,500 | 261億3949万 | +1.93% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 128,238株（0.67%）-0.11% |
| 02/26 | 1,347 | 1,354 | 1,347 | 1,349 | +0.37% | 25,400 | 257億3881万 | +0.22% |
| 02/25 | 1,340 | 1,344 | 1,337 | 1,344 | +0.3% | 24,700 | 256億4341万 | -0.37% |
| 02/24 | 1,327 | 1,340 | 1,320 | 1,340 | +0.98% | 25,500 | 255億6709万 | -0.89% |
| 02/20 | 1,335 | 1,335 | 1,325 | 1,327 | -0.75% | 13,900 | 253億1905万 | -2.07% |
| 02/19 | 1,335 | 1,340 | 1,325 | 1,337 | +0.15% | 22,500 | 255億985万 | -1.62% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,038株（0.78%）-0.02% |
| 02/18 | 1,325 | 1,335 | 1,313 | 1,335 | +1.75% | 22,900 | 254億7169万 | -1.91% |
| 02/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,038株（0.8%）+0.14% |
| 02/17 | 1,318 | 1,318 | 1,310 | 1,312 | -0.53% | 19,200 | 250億3285万 | -3.67% |
| 02/16 | 1,329 | 1,329 | 1,315 | 1,319 | -0.68% | 24,600 | 251億6641万 | -3.37% |
| 02/13 | 1,343 | 1,344 | 1,325 | 1,328 | -0.9% | 27,800 | 253億3813万 | -2.92% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,038株（0.66%）-0.05% |
| 02/12 | 1,332 | 1,343 | 1,324 | 1,340 | +0.98% | 31,900 | 255億6709万 | -2.12% |
| 02/10 | 1,321 | 1,333 | 1,317 | 1,327 | +0.84% | 27,300 | 253億1905万 | -3.21% |
| 02/09 | 1,319 | 1,325 | 1,315 | 1,316 | +0.15% | 27,900 | 251億917万 | -4.15% |
| 02/06 | 1,312 | 1,314 | 1,301 | 1,314 | +0.08% | 23,200 | 250億7101万 | -4.51% |
| 02/05 | 1,295 | 1,316 | 1,295 | 1,313 | +1.39% | 31,100 | 250億5193万 | -4.79% |
| 02/04 | 1,302 | 1,307 | 1,295 | 1,295 | -0.61% | 62,300 | 247億849万 | -6.36% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,838株（0.71%）+0.03% |
| 02/03 | 1,315 | 1,319 | 1,303 | 1,303 | -0.61% | 56,400 | 248億6113万 | -6.06% |
| 02/02 | （IR情報）15:30 2026年1月期1月度単体月次概況(速報)のお知らせ |
| 02/02 | 1,336 | 1,341 | 1,311 | 1,311 | -1.65% | 73,200 | 250億1377万 | -5.75% |
| 01/30 | 1,322 | 1,333 | 1,321 | 1,333 | +0.91% | 30,200 | 254億3353万 | -4.31% |
| 01/29 | 1,336 | 1,345 | 1,321 | 1,321 | -5.84% | 221,500 | 252億457万 | -5.3% |
| 01/28 | 1,427 | 1,427 | 1,402 | 1,403 | -1.27% | 152,000 | 267億6912万 | +0.5% |
| 01/27 | 1,425 | 1,427 | 1,421 | 1,421 | -0.07% | 38,700 | 271億1256万 | +1.94% |
| 01/26 | 1,430 | 1,433 | 1,418 | 1,422 | +0.28% | 45,600 | 271億3164万 | +2.16% |
| 01/23 | 1,415 | 1,418 | 1,411 | 1,418 | +0.64% | 27,300 | 270億5532万 | +2.09% |
| 01/22 | 1,416 | 1,419 | 1,407 | 1,409 | -0.49% | 31,500 | 268億8360万 | +1.51% |
| 01/21 | 1,415 | 1,417 | 1,410 | 1,416 | -0.28% | 33,200 | 270億1603万 | +2.09% |
| 01/20 | 1,431 | 1,433 | 1,417 | 1,420 | -0.07% | 37,000 | 270億9235万 | +2.45% |
| 01/19 | 1,430 | 1,436 | 1,416 | 1,421 | -0.28% | 55,700 | 271億1142万 | +2.6% |
| 01/16 | 1,415 | 1,425 | 1,414 | 1,425 | +1.28% | 65,600 | 271億8774万 | +2.89% |
| 01/15 | 1,393 | 1,409 | 1,393 | 1,407 | +1.37% | 54,100 | 268億4432万 | +1.66% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 149,341株（0.78%）-0.02% |
| 01/14 | 1,385 | 1,388 | 1,376 | 1,388 | +0.87% | 56,900 | 264億8181万 | +0.36% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 152,641株（0.8%）+0.02% |
| 01/13 | 1,401 | 1,404 | 1,376 | 1,376 | -1.01% | 83,400 | 262億5286万 | -0.51% |
| 01/09 | 1,395 | 1,402 | 1,390 | 1,390 | +0.51% | 71,600 | 265億1997万 | +0.51% |
| 01/08 | 1,375 | 1,388 | 1,373 | 1,383 | +1.32% | 71,600 | 263億8642万 | 0% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 148,841株（0.78%）-0.02% |
| 01/07 | 1,377 | 1,380 | 1,365 | 1,365 | -0.8% | 129,500 | 260億4299万 | -1.23% |
| 01/06 | 1,390 | 1,393 | 1,375 | 1,376 | -0.58% | 122,800 | 262億5286万 | -0.51% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 152,841株（0.8%）+0.07% |
| 01/05 | （IR情報）15:30 2026年1月期12月度単体月次概況(速報)のお知らせ |
| 01/05 | 1,403 | 1,405 | 1,381 | 1,384 | +0.29% | 93,500 | 264億550万 | +0.07% |
| 2025 |
| 12/30 | 1,410 | 1,413 | 1,377 | 1,380 | -1.78% | 87,700 | 263億2918万 | -0.14% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 139,641株（0.73%）+0.12% |
| 12/29 | 1,405 | 1,409 | 1,394 | 1,405 | -0.28% | 80,000 | 268億616万 | +1.81% |
| 12/26 | 1,401 | 1,409 | 1,395 | 1,409 | +0.57% | 34,100 | 268億8248万 | +2.25% |
| 12/25 | 1,382 | 1,405 | 1,382 | 1,401 | +1.37% | 43,100 | 267億2984万 | +1.97% |
| 12/24 | 1,381 | 1,384 | 1,377 | 1,382 | +0.51% | 17,400 | 263億6734万 | +0.73% |
| 12/23 | （IR情報）15:30 2026年1月期第3四半期決算に関する質疑応答集 |
| 12/23 | 1,368 | 1,381 | 1,368 | 1,375 | +0.59% | 21,500 | 262億3379万 | +0.44% |
| 12/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 131,038株（0.68%）-0.04% |
| 12/22 | 1,369 | 1,377 | 1,364 | 1,367 | +0.07% | 26,000 | 260億8115万 | -0.07% |
| 12/19 | 1,350 | 1,366 | 1,350 | 1,366 | +1.19% | 22,700 | 260億6207万 | -0.07% |
| 12/18 | 1,356 | 1,356 | 1,349 | 1,350 | -0.66% | 32,300 | 257億5681万 | -1.17% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 117,541株（0.61%）+0.03% |
| 12/17 | 1,366 | 1,366 | 1,354 | 1,359 | -0.44% | 27,200 | 259億2852万 | -0.44% |
| 12/16 | 1,364 | 1,375 | 1,350 | 1,365 | -1.87% | 88,700 | 260億4299万 | 0% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 112,541株（0.58%）-0.02% |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算補足説明資料 |
| 12/15 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 12/15 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/15 | 1,386 | 1,399 | 1,386 | 1,391 | +0.43% | 33,400 | 265億3905万 | +1.98% |
| 12/12 | 1,390 | 1,394 | 1,385 | 1,385 | +0.51% | 25,700 | 264億2458万 | +1.76% |
| 12/11 | 1,405 | 1,405 | 1,378 | 1,378 | -1.99% | 38,600 | 262億9102万 | +1.47% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 115,541株（0.6%）+0.01% |
| 12/10 | 1,400 | 1,410 | 1,400 | 1,406 | +0.36% | 28,200 | 268億2524万 | +3.69% |
| 12/09 | 1,400 | 1,405 | 1,396 | 1,401 | +0.07% | 20,900 | 267億2984万 | +3.55% |
| 12/08 | 1,390 | 1,400 | 1,390 | 1,400 | +1.23% | 40,700 | 267億1076万 | +3.63% |
| 12/05 | 1,385 | 1,388 | 1,381 | 1,383 | -0.29% | 22,800 | 263億8642万 | +2.67% |
| 12/04 | 1,388 | 1,390 | 1,386 | 1,387 | +0.22% | 13,800 | 264億6273万 | +3.12% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 112,841株（0.59%）-0.03% |
| 12/03 | 1,390 | 1,390 | 1,378 | 1,384 | -0.79% | 36,400 | 264億550万 | +3.13% |
| 12/02 | 1,385 | 1,400 | 1,378 | 1,395 | +1.97% | 56,300 | 266億1537万 | +4.03% |
| 12/01 | （IR情報）15:30 2026年1月期11月度単体月次概況(速報)のお知らせ |
| 12/01 | 1,389 | 1,390 | 1,365 | 1,368 | -0.87% | 48,700 | 261億23万 | +2.24% |
| 11/28 | 1,371 | 1,381 | 1,370 | 1,380 | +0.73% | 39,400 | 263億2918万 | +3.22% |
| 11/27 | 1,355 | 1,371 | 1,350 | 1,370 | +1.11% | 30,900 | 261億3839万 | +2.62% |
| 11/26 | 1,344 | 1,355 | 1,344 | 1,355 | +1.04% | 26,800 | 258億5220万 | +1.5% |
| 11/25 | 1,347 | 1,353 | 1,336 | 1,341 | -0.07% | 43,200 | 255億8509万 | +0.52% |
| 11/21 | 1,327 | 1,344 | 1,327 | 1,342 | +1.13% | 30,600 | 256億417万 | +0.6% |
| 11/20 | 1,336 | 1,337 | 1,327 | 1,327 | -0.38% | 24,000 | 253億1799万 | -0.52% |
| 11/19 | 1,330 | 1,338 | 1,330 | 1,332 | +0.23% | 17,300 | 254億1338万 | -0.15% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 137,600株（0.72%）+0.07% |
| 11/18 | 1,335 | 1,338 | 1,329 | 1,329 | -0.3% | 22,100 | 253億5615万 | -0.3% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,600株（0.65%）+0.15% |
| 11/17 | 1,347 | 1,347 | 1,331 | 1,333 | -0.37% | 31,000 | 254億3246万 | +0.08% |
| 11/14 | 1,339 | 1,349 | 1,338 | 1,338 | -0.37% | 23,200 | 255億2786万 | +0.53% |
| 11/13 | 1,344 | 1,349 | 1,338 | 1,343 | +0.6% | 12,300 | 256億2325万 | +1.05% |
| 11/12 | 1,346 | 1,349 | 1,335 | 1,335 | -0.82% | 23,100 | 254億7062万 | +0.6% |
| 11/11 | 1,345 | 1,347 | 1,337 | 1,346 | +0.37% | 24,400 | 256億8049万 | +1.43% |
| 11/11 | （空売り報告）モルガン・スタンレーMUFG証券 118,441株（0.62%）+0.03% |
| 11/10 | 1,339 | 1,341 | 1,330 | 1,341 | +1.28% | 23,100 | 255億8509万 | +1.06% |
| 11/07 | 1,329 | 1,330 | 1,318 | 1,324 | 0% | 20,300 | 252億6075万 | -0.08% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 113,241株（0.59%）-0.01% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 95,900株（0.5%）再IN |
| 11/06 | 1,333 | 1,334 | 1,324 | 1,324 | -0.15% | 19,100 | 252億6075万 | -0.08% |
| 11/05 | 1,335 | 1,337 | 1,323 | 1,326 | -0.38% | 26,500 | 252億9891万 | +0.08% |
| 11/04 | （IR情報）15:30 2026年1月期10月度単体月次概況(速報)のお知らせ |
| 11/04 | 1,343 | 1,343 | 1,325 | 1,331 | +0.15% | 42,200 | 253億9430万 | +0.45% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 115,241株（0.6%）+0.03% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 89,600株（0.46%）-0.07%義務消失 |
| 10/31 | 1,322 | 1,331 | 1,307 | 1,329 | +1.37% | 61,400 | 253億5615万 | +0.23% |
| 10/31 | （空売り報告）モルガン・スタンレーMUFG証券 110,541株（0.57%）新規 |
| 10/30 | 1,325 | 1,342 | 1,311 | 1,311 | -1.28% | 257,100 | 250億1272万 | -1.21% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,500株（0.53%）新規 |
| 10/29 | 1,330 | 1,330 | 1,320 | 1,328 | 0% | 48,600 | 253億3707万 | +0.08% |
| 10/28 | 1,332 | 1,342 | 1,322 | 1,328 | -0.75% | 47,900 | 253億3707万 | +0.08% |
| 10/27 | 1,336 | 1,343 | 1,326 | 1,338 | +0.53% | 48,500 | 255億2786万 | +0.9% |
| 10/24 | 1,344 | 1,344 | 1,331 | 1,331 | -0.37% | 16,900 | 253億9430万 | +0.45% |
| 10/23 | 1,350 | 1,350 | 1,336 | 1,336 | -0.96% | 33,500 | 254億8970万 | +0.91% |
| 10/22 | 1,346 | 1,354 | 1,345 | 1,349 | -0.15% | 24,400 | 257億3773万 | +1.97% |
| 10/21 | 1,349 | 1,354 | 1,344 | 1,351 | +0.6% | 42,200 | 257億7589万 | +2.19% |
| 10/20 | 1,345 | 1,348 | 1,335 | 1,343 | +0.9% | 44,400 | 256億2325万 | +1.74% |
| 10/17 | 1,341 | 1,341 | 1,324 | 1,331 | -0.37% | 33,500 | 253億9430万 | +0.91% |
| 10/16 | 1,334 | 1,341 | 1,331 | 1,336 | +0.68% | 30,700 | 254億8970万 | +1.37% |
| 10/15 | 1,312 | 1,330 | 1,312 | 1,327 | +1.53% | 27,400 | 253億1799万 | +0.76% |
| 10/14 | 1,305 | 1,318 | 1,299 | 1,307 | -0.08% | 51,400 | 249億3640万 | -0.68% |
| 10/10 | 1,325 | 1,325 | 1,306 | 1,308 | +0.46% | 51,000 | 249億5548万 | -0.61% |
| 10/09 | （IR情報）10:00 メンズスニーカー販売開始のお知らせ（株主優待制度の対象商品） |
| 10/09 | 1,293 | 1,310 | 1,284 | 1,302 | +0.77% | 54,000 | 248億4101万 | -0.99% |
| 10/08 | 1,308 | 1,313 | 1,292 | 1,292 | -1.15% | 52,600 | 246億5022万 | -1.67% |
| 10/07 | 1,325 | 1,328 | 1,305 | 1,307 | -1.58% | 42,700 | 249億3640万 | -0.53% |
| 10/01 | （IR情報）15:30 2026年1月期9月度単体月次概況(速報)のお知らせ |
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。
