| 2026 |
| 10/01 | （IR情報）15:00 MOTTERUが環境省主催のキャンペーン対象製品に選出～消費行動を環境行動に！「選ぼう！３Ｒキャンペーン2026」～ |
| 10/01 | 1,190 | 1,206 | 1,184 | 1,199 | +0.33% | 110,600 | - | +0.33% |
| 09/30 | 1,203 | 1,205 | 1,186 | 1,195 | -0.67% | 108,400 | - | -0.17% |
| 09/29 | （IR情報）15:00 「日本パッケージデザイン大賞2027」入選に関するお知らせ |
| 09/29 | 1,213 | 1,214 | 1,197 | 1,203 | -1.8% | 99,500 | - | +0.25% |
| 09/28 | 1,230 | 1,237 | 1,219 | 1,225 | -0.41% | 115,600 | - | +1.91% |
| 09/25 | 1,231 | 1,244 | 1,221 | 1,230 | 0% | 136,500 | - | +2.41% |
| 09/24 | 1,242 | 1,243 | 1,220 | 1,230 | -1.13% | 144,200 | - | +2.5% |
| 09/18 | 1,244 | 1,255 | 1,232 | 1,244 | +0.97% | 181,500 | - | +3.84% |
| 09/17 | 1,225 | 1,248 | 1,225 | 1,232 | +0.9% | 133,500 | - | +2.92% |
| 09/16 | 1,200 | 1,221 | 1,196 | 1,221 | +1.83% | 174,900 | - | +2.26% |
| 09/15 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（1.47%）ニューバーガー・バーマン（8.56%） |
| 09/15 | 1,200 | 1,207 | 1,182 | 1,199 | +0.5% | 227,900 | - | +0.5% |
| 09/14 | 1,189 | 1,195 | 1,169 | 1,193 | +1.88% | 157,900 | - | +0.08% |
| 09/11 | 1,160 | 1,171 | 1,156 | 1,171 | +1.12% | 141,400 | - | -1.68% |
| 09/11 | （空売り報告）Jane Street Asia Trading Limited 282,014株（0.49%）-0.02%義務消失 |
| 09/10 | （IR情報）15:00 「オーダーグッズ・ビジネスショー2026」出展に関するお知らせ |
| 09/10 | 1,139 | 1,164 | 1,139 | 1,158 | +2.03% | 127,500 | - | -2.77% |
| 09/09 | 1,138 | 1,146 | 1,135 | 1,135 | -0.96% | 70,300 | - | -4.86% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 293,400株（0.5%）再IN |
| 09/08 | 1,160 | 1,171 | 1,143 | 1,146 | -1.55% | 75,400 | - | -4.18% |
| 09/08 | （空売り報告）Jane Street Asia Trading Limited 295,914株（0.51%）新規 |
| 09/07 | 1,152 | 1,167 | 1,144 | 1,164 | +0.69% | 120,300 | - | -2.92% |
| 09/04 | 1,140 | 1,159 | 1,133 | 1,156 | +1.4% | 110,900 | - | -3.67% |
| 09/04 | （空売り報告）Citigroup Global Markets Limited 15,400株（0.02%）-0.48%義務消失 |
| 09/03 | 1,149 | 1,153 | 1,135 | 1,140 | -0.26% | 100,900 | - | -5.32% |
| 09/02 | 1,160 | 1,160 | 1,133 | 1,143 | -2.22% | 201,300 | - | -5.38% |
| 09/02 | （空売り報告）Citigroup Global Markets Limited 289,600株（0.5%）新規 |
| 09/01 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（1.47%）ニューバーガー・バーマン（8.53%） |
| 09/01 | 1,188 | 1,196 | 1,162 | 1,169 | -1.43% | 185,500 | - | -3.39% |
| 08/31 | （IR情報）15:00 連結子会社の役員人事並びに当社及び連結子会社の人事に関するお知らせ |
| 08/31 | 1,195 | 1,200 | 1,178 | 1,186 | -0.92% | 146,900 | - | -2.15% |
| 08/28 | 1,209 | 1,221 | 1,181 | 1,197 | -3% | 528,300 | - | -1.32% |
| 08/27 | （IR情報）15:00 「第102回東京インターナショナル・ギフト・ショー秋2026」出展に関するお知らせ |
| 08/27 | 1,261 | 1,261 | 1,232 | 1,234 | -1.36% | 685,200 | - | +1.65% |
| 08/26 | 1,264 | 1,267 | 1,248 | 1,251 | -0.56% | 311,100 | - | +3.05% |
| 08/25 | 1,275 | 1,275 | 1,253 | 1,258 | +0.24% | 228,400 | - | +3.54% |
| 08/24 | 1,264 | 1,275 | 1,252 | 1,255 | -0.32% | 339,000 | - | +3.29% |
| 08/21 | 1,260 | 1,276 | 1,252 | 1,259 | -0.16% | 283,100 | - | +3.54% |
| 08/20 | 1,205 | 1,261 | 1,203 | 1,261 | +5.79% | 422,900 | - | +3.11% |
| 08/19 | 1,198 | 1,198 | 1,184 | 1,192 | -0.25% | 207,400 | - | -3.01% |
| 08/18 | 1,192 | 1,197 | 1,181 | 1,195 | -0.25% | 232,900 | - | -3.47% |
| 08/17 | 1,203 | 1,214 | 1,194 | 1,198 | -0.17% | 405,700 | - | -3.78% |
| 08/14 | 1,180 | 1,203 | 1,167 | 1,200 | +1.87% | 247,100 | - | -4.23% |
| 08/13 | 1,196 | 1,202 | 1,178 | 1,178 | -1.34% | 240,900 | - | -6.58% |
| 08/12 | 1,160 | 1,194 | 1,151 | 1,194 | +2.93% | 704,400 | - | -5.98% |
| 08/10 | 1,171 | 1,176 | 1,158 | 1,160 | -1.28% | 191,900 | - | -9.23% |
| 08/07 | 1,171 | 1,193 | 1,162 | 1,175 | -0.59% | 278,800 | - | -8.7% |
| 08/06 | 1,175 | 1,190 | 1,169 | 1,182 | -1.5% | 315,700 | - | -8.73% |
| 08/06 | （空売り報告）モルガン・スタンレーMUFG証券 267,463株（0.46%）-0.13%義務消失 |
| 08/05 | 1,210 | 1,215 | 1,196 | 1,200 | -1.56% | 127,900 | - | -7.9% |
| 08/04 | 1,201 | 1,219 | 1,201 | 1,219 | +1.41% | 152,300 | - | -7.02% |
| 08/03 | 1,201 | 1,215 | 1,187 | 1,202 | +0.17% | 244,400 | - | -8.87% |
| 07/31 | （IR情報）15:00 株主優待の実施に関するお知らせ |
| 07/31 | 1,207 | 1,211 | 1,173 | 1,200 | -3.92% | 296,700 | - | -9.5% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 345,163株（0.59%）-0.09% |
| 07/30 | 1,235 | 1,255 | 1,227 | 1,249 | +1.22% | 264,200 | - | -6.37% |
| 07/29 | 1,213 | 1,244 | 1,204 | 1,234 | +2.66% | 146,800 | - | -7.77% |
| 07/28 | 1,220 | 1,232 | 1,199 | 1,202 | -1.39% | 133,800 | - | -10.5% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 393,463株（0.68%）-0.09% |
| 07/27 | 1,206 | 1,237 | 1,197 | 1,219 | +0.16% | 188,400 | - | -9.57% |
| 07/24 | 1,190 | 1,217 | 1,181 | 1,217 | -0.08% | 97,700 | - | -10.05% |
| 07/23 | 1,207 | 1,230 | 1,184 | 1,218 | -0.9% | 215,000 | - | -10.18% |
| 07/22 | 1,249 | 1,261 | 1,223 | 1,229 | -3.23% | 180,500 | - | -9.7% |
| 07/21 | 1,267 | 1,314 | 1,259 | 1,270 | +0.79% | 208,000 | - | -6.96% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 447,563株（0.77%）-0.03% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,140株（0.48%）-0.09%義務消失 |
| 07/17 | 1,275 | 1,281 | 1,245 | 1,260 | -2.4% | 141,500 | - | -7.83% |
| 07/16 | 1,389 | 1,393 | 1,288 | 1,291 | -9.02% | 256,200 | - | -5.84% |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信補足説明資料 |
| 07/15 | （IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結) |
| 07/15 | 1,400 | 1,428 | 1,389 | 1,419 | -0.21% | 106,900 | - | +3.43% |
| 07/14 | 1,414 | 1,438 | 1,393 | 1,422 | +0.57% | 76,800 | - | +3.87% |
| 07/13 | 1,370 | 1,420 | 1,370 | 1,414 | +3.29% | 75,900 | - | +3.67% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 283,600株（0.49%）-0.01%義務消失 |
| 07/10 | 1,418 | 1,418 | 1,359 | 1,369 | -2.42% | 113,300 | - | +0.66% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 287,800株（0.5%）再IN |
| 07/09 | 1,390 | 1,407 | 1,377 | 1,403 | +0.5% | 111,000 | - | +3.39% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 461,781株（0.8%）+0.1% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 283,700株（0.49%）-0.01%義務消失 |
| 07/08 | 1,412 | 1,419 | 1,394 | 1,396 | -1.13% | 82,600 | - | +3.25% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 287,800株（0.5%）再IN |
| 07/07 | 1,374 | 1,415 | 1,374 | 1,412 | +2.17% | 130,100 | - | +4.9% |
| 07/06 | 1,389 | 1,399 | 1,376 | 1,382 | +0.07% | 73,900 | - | +3.13% |
| 07/03 | 1,400 | 1,407 | 1,381 | 1,381 | -0.72% | 63,600 | - | +3.29% |
| 07/02 | 1,396 | 1,413 | 1,386 | 1,391 | +1.02% | 87,300 | - | +4.35% |
| 07/01 | 1,402 | 1,403 | 1,360 | 1,377 | -1.78% | 91,700 | - | +3.61% |
| 06/30 | 1,406 | 1,416 | 1,389 | 1,402 | -0.28% | 182,800 | - | +5.81% |
| 06/29 | 1,397 | 1,407 | 1,384 | 1,406 | +0.79% | 130,100 | - | +6.6% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 405,281株（0.7%）+0.09% |
| 06/26 | 1,419 | 1,419 | 1,368 | 1,395 | -0.36% | 90,900 | - | +6.16% |
| 06/25 | 1,359 | 1,420 | 1,359 | 1,400 | +3.63% | 144,000 | - | +6.95% |
| 06/24 | 1,362 | 1,370 | 1,336 | 1,351 | 0% | 223,400 | - | +3.84% |
| 06/23 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.25%）フィデリティマネジメントアンドリサーチカンパニー…（2.75%）フィデリティマネジメントトラストカンパニー(Fid…（0.31%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.9%） |
| 06/23 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.25%）フィデリティマネジメントアンドリサーチカンパニー…（2.75%）フィデリティマネジメントトラストカンパニー(Fid…（0.31%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.9%） |
| 06/23 | 1,317 | 1,375 | 1,315 | 1,351 | +1.35% | 154,800 | - | +4.4% |
| 06/22 | 1,344 | 1,351 | 1,321 | 1,333 | +0.45% | 86,200 | - | +3.49% |
| 06/19 | （IR情報）15:00 「第５回 推し活EXPO 夏」出展に関するお知らせ（当社連結子会社：株式会社トランス） |
| 06/19 | （IR情報）15:00 「第５回 推し活EXPO 夏」出展に関するお知らせ（当社連結子会社：株式会社トレードワークス） |
| 06/19 | （IR情報）15:00 「第29回 国際雑貨EXPO 夏」出展に関するお知らせ |
| 06/19 | （IR情報）15:00 「第27回 販促EXPO 夏」出展に関するお知らせ |
| 06/19 | 1,310 | 1,333 | 1,305 | 1,327 | +1.3% | 173,200 | - | +3.59% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 330,857株（0.57%）-0.11% |
| 06/18 | 1,328 | 1,340 | 1,301 | 1,310 | -1.58% | 79,700 | - | +2.91% |
| 06/17 | 1,343 | 1,343 | 1,326 | 1,331 | +0.08% | 68,500 | - | +5.13% |
| 06/16 | 1,332 | 1,337 | 1,312 | 1,330 | -0.15% | 62,700 | - | +5.72% |
| 06/15 | 1,349 | 1,356 | 1,331 | 1,332 | -1.04% | 69,300 | - | +6.56% |
| 06/12 | 1,332 | 1,347 | 1,318 | 1,346 | +2.12% | 108,800 | - | +8.29% |
| 06/11 | 1,356 | 1,359 | 1,310 | 1,318 | -2.73% | 130,400 | - | +6.72% |
| 06/10 | 1,298 | 1,372 | 1,293 | 1,355 | +4.71% | 180,600 | - | +10.34% |
| 06/09 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.22%）フィデリティマネジメントアンドリサーチカンパニー…（2.7%）フィデリティマネジメントトラストカンパニー(Fid…（0.3%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.88%） |
| 06/09 | 1,293 | 1,296 | 1,280 | 1,294 | -0.15% | 115,000 | - | +6.15% |
| 06/08 | 1,305 | 1,319 | 1,293 | 1,296 | -1.22% | 85,700 | - | +6.84% |
| 06/05 | 1,267 | 1,314 | 1,267 | 1,312 | +3.96% | 117,100 | - | +8.7% |
| 06/04 | 1,260 | 1,271 | 1,254 | 1,262 | +0.08% | 103,700 | - | +5.17% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 397,035株（0.68%）-0.03% |
| 06/03 | 1,254 | 1,270 | 1,250 | 1,261 | -0.16% | 85,100 | - | +5.35% |
| 06/02 | 1,280 | 1,301 | 1,260 | 1,263 | -2.92% | 152,600 | - | +5.78% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 352,781株（0.61%）+0.1% |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 412,435株（0.71%）+0.04% |
| 06/01 | 1,284 | 1,309 | 1,279 | 1,301 | +0.77% | 149,100 | - | +9.33% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 387,335株（0.67%）-0.03% |
| 05/29 | 1,289 | 1,326 | 1,278 | 1,291 | +0.86% | 145,800 | - | +8.95% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 408,435株（0.7%）+0.02% |
| 05/28 | 1,300 | 1,315 | 1,265 | 1,280 | +0.47% | 234,800 | - | +8.47% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 396,935株（0.68%）-0.02% |
| 05/27 | 1,260 | 1,282 | 1,255 | 1,274 | +0.87% | 142,500 | - | +8.61% |
| 05/26 | 1,273 | 1,279 | 1,250 | 1,263 | -1.17% | 144,800 | - | +8.32% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 298,681株（0.51%）再IN |
| 05/25 | 1,292 | 1,298 | 1,264 | 1,278 | +1.27% | 198,300 | - | +10.17% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 404,335株（0.7%）+0.03% |
| 05/22 | 1,218 | 1,270 | 1,213 | 1,262 | +4.82% | 187,000 | - | +9.45% |
| 05/21 | 1,209 | 1,218 | 1,189 | 1,204 | +2.03% | 139,500 | - | +5.06% |
| 05/20 | 1,187 | 1,191 | 1,167 | 1,180 | -0.84% | 148,500 | - | +3.42% |
| 05/19 | 1,174 | 1,191 | 1,171 | 1,190 | +3.03% | 136,700 | - | +4.48% |
| 05/18 | 1,154 | 1,161 | 1,139 | 1,155 | +1.05% | 144,700 | - | +1.67% |
| 05/15 | 1,138 | 1,149 | 1,129 | 1,143 | +1.42% | 93,500 | - | +0.62% |
| 05/14 | 1,140 | 1,140 | 1,112 | 1,127 | -0.97% | 133,500 | - | -0.79% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 390,035株（0.67%）-0.08% |
| 05/13 | 1,132 | 1,148 | 1,132 | 1,138 | +0.62% | 133,300 | - | +0.09% |
| 05/12 | 1,145 | 1,150 | 1,128 | 1,131 | -1.14% | 102,800 | - | -0.53% |
| 05/11 | （5%ルール）石川新（7.59%） |
| 05/11 | （5%ルール）石川葵（7.61%） |
| 05/11 | （5%ルール）石川商事（1.39%）石川諭（21.21%） |
| 05/11 | 1,146 | 1,151 | 1,139 | 1,144 | -0.17% | 149,900 | - | +0.53% |
| 05/08 | 1,150 | 1,154 | 1,140 | 1,146 | -0.35% | 164,800 | - | +0.7% |
| 05/01 | （IR情報）12:00 当社及び当社子会社の社員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
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。
