| 2026 |
| 03/06 | 1,111 | 1,129 | 1,107 | 1,129 | +0.71% | 1,386,400 | 5678億8700万 | -3.91% |
| 03/05 | 1,143 | 1,147 | 1,117 | 1,121 | +0.72% | 2,424,900 | 5638億6300万 | -4.51% |
| 03/04 | 1,133 | 1,133 | 1,106 | 1,113 | -2.79% | 2,383,600 | 5598億3900万 | -5.2% |
| 03/03 | 1,175 | 1,176 | 1,141 | 1,145 | -4.1% | 2,032,600 | 5759億3500万 | -2.47% |
| 03/02 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,185 | 1,201 | 1,180 | 1,194 | -1.4% | 2,351,200 | 6005億8200万 | +1.62% |
| 02/27 | 1,205 | 1,223 | 1,201 | 1,211 | +1.51% | 3,621,700 | 6091億3300万 | +3.15% |
| 02/26 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/26 | 1,182 | 1,196 | 1,180 | 1,193 | +1.36% | 3,182,100 | 6000億7900万 | +1.88% |
| 02/25 | 1,190 | 1,193 | 1,171 | 1,177 | -0.93% | 2,278,900 | 5920億3100万 | +0.6% |
| 02/24 | 1,176 | 1,196 | 1,169 | 1,188 | -0.67% | 3,648,500 | 5975億6400万 | +1.54% |
| 02/20 | 1,194 | 1,207 | 1,189 | 1,196 | -1.73% | 1,607,200 | 6015億8800万 | +2.31% |
| 02/19 | 1,207 | 1,222 | 1,202 | 1,217 | +1.16% | 1,607,900 | 6121億5100万 | +4.2% |
| 02/18 | 1,199 | 1,210 | 1,191 | 1,203 | +0.67% | 1,397,500 | 6051億900万 | +3.17% |
| 02/17 | 1,187 | 1,203 | 1,187 | 1,195 | +0.93% | 1,408,400 | 6010億8500万 | +2.66% |
| 02/16 | 1,203 | 1,211 | 1,182 | 1,184 | -0.59% | 1,781,700 | 5955億5200万 | +1.98% |
| 02/13 | （自社株買い）取締役会(2025年11月4日)での決議状況(取得期間2025年11月5日～2026年3月31日) |
| 02/13 | 1,221 | 1,225 | 1,176 | 1,191 | -2.46% | 4,907,200 | 5990億7300万 | +2.85% |
| 02/12 | 1,231 | 1,239 | 1,221 | 1,221 | -0.16% | 2,056,600 | 6141億6300万 | +5.71% |
| 02/12 | （空売り報告）JPM Securities Japan Co Ltd. 2,494,134株（0.49%）-0.01%義務消失 |
| 02/10 | 1,216 | 1,233 | 1,216 | 1,223 | +0.49% | 2,585,700 | 6151億6900万 | +6.26% |
| 02/09 | 1,249 | 1,250 | 1,214 | 1,217 | +2.01% | 3,897,100 | 6121億5100万 | +6.2% |
| 02/09 | （空売り報告）JPM Securities Japan Co Ltd. 2,517,012株（0.5%）再IN |
| 02/06 | 1,171 | 1,194 | 1,169 | 1,193 | +2.14% | 1,906,900 | 6000億7900万 | +4.56% |
| 02/05 | 1,226 | 1,226 | 1,158 | 1,168 | -1.02% | 4,514,300 | 5875億400万 | +2.73% |
| 02/04 | （IR情報）15:30 ゴルフ用品事業の終了に関するお知らせ |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期(累計)業績の概要と通期業績予想について[IFRS] |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/04 | 1,165 | 1,183 | 1,164 | 1,180 | +1.46% | 2,304,000 | 5935億4000万 | +4.15% |
| 02/03 | 1,153 | 1,167 | 1,144 | 1,163 | +2.29% | 2,328,900 | 5849億8900万 | +2.92% |
| 02/03 | （空売り報告）UBS AG 2,415,978株（0.48%）-0.03%義務消失 |
| 02/02 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,140 | 1,143 | 1,125 | 1,137 | +1.61% | 1,823,100 | 5719億1100万 | +0.98% |
| 01/30 | 1,101 | 1,123 | 1,099 | 1,119 | +1.54% | 2,247,700 | 5628億5700万 | -0.53% |
| 01/30 | （空売り報告）UBS AG 2,585,778株（0.51%）新規 |
| 01/29 | 1,084 | 1,102 | 1,073 | 1,102 | +0.82% | 1,825,400 | 5543億600万 | -1.96% |
| 01/28 | 1,101 | 1,110 | 1,087 | 1,093 | -2.06% | 1,717,000 | 5497億7900万 | -2.67% |
| 01/27 | 1,120 | 1,131 | 1,114 | 1,116 | -1.59% | 1,646,400 | 5613億4800万 | -0.62% |
| 01/26 | 1,134 | 1,148 | 1,126 | 1,134 | -2.33% | 1,838,300 | 5704億200万 | +1.16% |
| 01/23 | 1,165 | 1,167 | 1,151 | 1,161 | +0.09% | 1,264,900 | 5839億8300万 | +3.66% |
| 01/22 | 1,155 | 1,167 | 1,147 | 1,160 | +1.05% | 1,617,800 | 5834億8000万 | +3.85% |
| 01/21 | 1,135 | 1,148 | 1,133 | 1,148 | -1.46% | 1,817,300 | 5774億4400万 | +3.05% |
| 01/20 | 1,162 | 1,166 | 1,152 | 1,165 | -0.43% | 1,156,000 | 5859億9500万 | +4.86% |
| 01/19 | 1,169 | 1,175 | 1,151 | 1,170 | -0.51% | 1,161,000 | 5885億1000万 | +5.6% |
| 01/16 | 1,162 | 1,190 | 1,161 | 1,176 | +0.34% | 1,408,600 | 5915億2800万 | +6.52% |
| 01/15 | （自社株買い）取締役会(2025年11月4日)での決議状況(取得期間2025年11月5日～2026年3月31日) |
| 01/15 | 1,163 | 1,173 | 1,152 | 1,172 | +0.77% | 1,698,000 | 5895億1600万 | +6.55% |
| 01/14 | 1,161 | 1,163 | 1,149 | 1,163 | +0.87% | 1,798,300 | 5849億8900万 | +6.11% |
| 01/13 | 1,147 | 1,161 | 1,137 | 1,153 | +2.58% | 2,882,300 | 5799億5900万 | +5.59% |
| 01/09 | 1,117 | 1,134 | 1,106 | 1,124 | +2.37% | 3,176,000 | 5653億7200万 | +3.21% |
| 01/08 | 1,109 | 1,110 | 1,096 | 1,098 | -1.26% | 1,640,600 | 5522億9400万 | +1.1% |
| 01/07 | 1,110 | 1,122 | 1,104 | 1,112 | -0.45% | 1,106,600 | 5593億3600万 | +2.49% |
| 01/06 | 1,105 | 1,125 | 1,102 | 1,117 | +1.64% | 1,613,200 | 5618億5100万 | +3.04% |
| 01/05 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,100 | 1,109 | 1,091 | 1,099 | +0.55% | 1,233,100 | 5527億9700万 | +1.57% |
| 2025 |
| 12/30 | 1,090 | 1,100 | 1,089 | 1,093 | -0.09% | 1,125,200 | 5497億7900万 | +1.02% |
| 12/29 | 1,088 | 1,097 | 1,085 | 1,094 | +0.74% | 874,800 | 5502億8200万 | +1.3% |
| 12/26 | 1,086 | 1,095 | 1,085 | 1,086 | +0.09% | 604,600 | 5462億5800万 | +0.65% |
| 12/25 | 1,085 | 1,087 | 1,080 | 1,085 | 0% | 576,300 | 5457億5500万 | +0.65% |
| 12/24 | 1,107 | 1,107 | 1,085 | 1,085 | -1.9% | 974,300 | 5457億5500万 | +0.84% |
| 12/23 | 1,092 | 1,109 | 1,092 | 1,106 | +1.65% | 1,262,200 | 5563億1800万 | +2.98% |
| 12/22 | 1,086 | 1,096 | 1,082 | 1,088 | +0.18% | 1,097,700 | 5472億6400万 | +1.4% |
| 12/19 | 1,091 | 1,094 | 1,081 | 1,086 | +0.84% | 1,847,200 | 5462億5800万 | +1.31% |
| 12/18 | 1,080 | 1,084 | 1,071 | 1,077 | -0.28% | 943,000 | 5417億3100万 | +0.65% |
| 12/17 | 1,103 | 1,103 | 1,075 | 1,080 | -1.64% | 1,329,300 | 5432億4000万 | +0.93% |
| 12/16 | 1,089 | 1,102 | 1,089 | 1,098 | +0.83% | 1,702,100 | 5522億9400万 | +2.71% |
| 12/15 | （自社株買い）取締役会(2025年2月5日)での決議状況(取得期間2025年2月18日～2025年11月30日) |
| 12/15 | 1,081 | 1,097 | 1,080 | 1,089 | +0.09% | 912,200 | 5477億6700万 | +2.06% |
| 12/12 | 1,081 | 1,088 | 1,069 | 1,088 | +1.68% | 2,064,600 | 5472億6400万 | +2.16% |
| 12/11 | 1,081 | 1,087 | 1,068 | 1,070 | -0.83% | 1,133,500 | 5382億1000万 | +0.66% |
| 12/10 | 1,094 | 1,101 | 1,078 | 1,079 | -0.92% | 1,384,200 | 5427億3700万 | +1.7% |
| 12/09 | 1,082 | 1,095 | 1,082 | 1,089 | +1.3% | 1,582,500 | 5477億6700万 | +3.03% |
| 12/08 | 1,067 | 1,080 | 1,066 | 1,075 | +0.75% | 1,300,100 | 5407億2500万 | +2.09% |
| 12/05 | 1,074 | 1,074 | 1,056 | 1,067 | -0.65% | 1,371,700 | 5367億100万 | +1.72% |
| 12/04 | 1,053 | 1,074 | 1,053 | 1,074 | +1.61% | 1,111,200 | 5402億2200万 | +2.78% |
| 12/03 | 1,061 | 1,066 | 1,054 | 1,057 | -0.75% | 1,190,200 | 5316億7100万 | +1.44% |
| 12/02 | 1,063 | 1,069 | 1,057 | 1,065 | +0.28% | 1,160,600 | 5356億9500万 | +2.4% |
| 12/01 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,075 | 1,078 | 1,056 | 1,062 | -1.76% | 1,228,100 | 5341億8600万 | +2.31% |
| 11/28 | 1,089 | 1,092 | 1,081 | 1,081 | -0.28% | 933,300 | 5437億4300万 | +4.34% |
| 11/27 | 1,086 | 1,092 | 1,081 | 1,084 | -0.18% | 989,300 | 5452億5200万 | +4.94% |
| 11/26 | 1,063 | 1,086 | 1,059 | 1,086 | +2.55% | 2,050,000 | 5462億5800万 | +5.33% |
| 11/25 | 1,070 | 1,073 | 1,059 | 1,059 | -0.47% | 1,391,300 | 5326億7700万 | +3.12% |
| 11/21 | 1,047 | 1,065 | 1,044 | 1,064 | +1.33% | 1,571,400 | 5351億9200万 | +4.01% |
| 11/20 | 1,044 | 1,056 | 1,043 | 1,050 | +1.74% | 1,730,800 | 5281億5000万 | +2.84% |
| 11/19 | 1,050 | 1,050 | 1,032 | 1,032 | -1.34% | 1,612,300 | 5190億9600万 | +1.38% |
| 11/18 | 1,056 | 1,066 | 1,043 | 1,046 | -1.97% | 1,439,000 | 5261億3800万 | +3.05% |
| 11/17 | 1,059 | 1,072 | 1,054 | 1,067 | +0.19% | 1,866,100 | 5367億100万 | +5.23% |
| 11/14 | （自社株買い）取締役会(2025年2月5日)での決議状況(取得期間2025年2月18日～2025年11月30日) |
| 11/14 | 1,057 | 1,068 | 1,050 | 1,065 | +0.85% | 2,020,500 | 5356億9500万 | +5.13% |
| 11/13 | 1,065 | 1,069 | 1,054 | 1,056 | -0.94% | 1,034,000 | 5311億6800万 | +4.35% |
| 11/12 | 1,054 | 1,066 | 1,050 | 1,066 | +1.72% | 1,941,200 | 5361億9800万 | +5.44% |
| 11/11 | 1,044 | 1,049 | 1,036 | 1,048 | -0.19% | 1,313,100 | 5271億4400万 | +3.76% |
| 11/10 | 1,049 | 1,051 | 1,041 | 1,050 | +0.96% | 1,784,900 | 5281億5000万 | +4.17% |
| 11/07 | 1,044 | 1,052 | 1,028 | 1,040 | +0.68% | 2,425,300 | 5231億2000万 | +3.38% |
| 11/06 | 1,025 | 1,046 | 1,022 | 1,033 | +1.18% | 3,152,300 | 5195億9900万 | +2.89% |
| 11/05 | 1,068 | 1,070 | 1,008 | 1,021 | +2.82% | 7,224,600 | 5135億6300万 | +1.9% |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/04 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績の概要と通期業績予想について[IFRS] |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/04 | 976 | 998 | 970 | 993 | +1.85% | 4,342,000 | 4994億7900万 | -0.7% |
| 10/31 | 970 | 975 | 966 | 975 | -0.2% | 2,130,700 | 4904億2500万 | -2.6% |
| 10/30 | 971 | 980 | 963 | 977 | -0.1% | 2,179,300 | 4914億3100万 | -2.5% |
| 10/29 | 988 | 993 | 973 | 978 | -1.61% | 2,020,100 | 4919億3400万 | -2.49% |
| 10/28 | 1,010 | 1,016 | 992 | 994 | -2.55% | 1,386,300 | 4999億8200万 | -1% |
| 10/27 | 1,019 | 1,032 | 1,017 | 1,020 | +0.99% | 1,534,600 | 5130億6000万 | +1.59% |
| 10/24 | 1,006 | 1,015 | 1,001 | 1,010 | +0.4% | 1,086,600 | 5080億3000万 | +0.6% |
| 10/23 | 1,008 | 1,011 | 1,001 | 1,006 | -0.98% | 1,503,200 | 5060億1800万 | +0.1% |
| 10/22 | 1,013 | 1,024 | 1,011 | 1,016 | +0.2% | 1,294,000 | 5110億4800万 | +1.09% |
| 10/21 | 994 | 1,014 | 990 | 1,014 | +2.32% | 1,761,600 | 5100億4200万 | +0.9% |
| 10/20 | 992 | 995 | 985 | 991 | +1.64% | 1,728,900 | 4984億7300万 | -1.39% |
| 10/17 | 982 | 988 | 975 | 975 | -1.71% | 1,608,800 | 4904億2500万 | -3.08% |
| 10/16 | 984 | 992 | 982 | 992 | +1.12% | 1,130,000 | 4989億7600万 | -1.59% |
| 10/15 | （自社株買い）取締役会(2025年2月5日)での決議状況(取得期間2025年2月18日～2025年11月30日) |
| 10/15 | 980 | 986 | 976 | 981 | +0.93% | 1,436,600 | 4934億4300万 | -2.78% |
| 10/14 | 984 | 998 | 971 | 972 | -4.05% | 2,354,900 | 4889億1600万 | -3.76% |
| 10/10 | 1,041 | 1,044 | 1,013 | 1,013 | -2.69% | 1,813,700 | 5095億3900万 | +0.3% |
| 10/09 | 1,034 | 1,042 | 1,026 | 1,041 | +0.77% | 1,508,800 | 5236億2300万 | +3.07% |
| 10/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,768,734株（0.35%）-0.17%義務消失 |
| 10/08 | 1,040 | 1,041 | 1,031 | 1,033 | -0.29% | 1,383,000 | 5195億9900万 | +2.58% |
| 10/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,649,340株（0.52%）-0.17% |
| 10/07 | 1,030 | 1,037 | 1,021 | 1,036 | -0.1% | 1,943,800 | 5211億800万 | +3.08% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,511,940株（0.69%）-0.03% |
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。
