| 2026 |
| 07/31 | 3,735 | 3,820 | 3,695 | 3,695 | -2.76% | 135,700 | 2946億1982万 | +3.76% |
| 07/30 | 3,770 | 3,835 | 3,735 | 3,800 | +0.66% | 173,500 | 3029億9197万 | +6.98% |
| 07/29 | 3,750 | 3,800 | 3,690 | 3,775 | +2.17% | 208,800 | 3009億9860万 | +6.79% |
| 07/28 | （IR情報）17:40 (訂正)「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に関するお知らせ」の一部訂正について |
| 07/28 | 3,720 | 3,725 | 3,640 | 3,695 | -0.4% | 136,900 | 2946億1982万 | +5% |
| 07/27 | 3,650 | 3,720 | 3,640 | 3,710 | +3.06% | 132,800 | 2958億1584万 | +5.79% |
| 07/24 | 3,565 | 3,685 | 3,555 | 3,600 | +0.14% | 207,100 | 2870億4502万 | +3.03% |
| 07/23 | （IR情報）12:30 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に関するお知らせ |
| 07/23 | 3,580 | 3,615 | 3,535 | 3,595 | -0.42% | 106,600 | 2866億4635万 | +3.13% |
| 07/22 | 3,675 | 3,675 | 3,610 | 3,610 | -1.5% | 110,500 | 2878億4237万 | +3.74% |
| 07/21 | 3,680 | 3,730 | 3,640 | 3,665 | -0.41% | 213,100 | 2922億2778万 | +5.53% |
| 07/17 | 3,680 | 3,715 | 3,610 | 3,680 | +0.14% | 270,700 | 2934億2380万 | +6.27% |
| 07/16 | 3,610 | 3,750 | 3,595 | 3,675 | +2.23% | 171,900 | 2930億2512万 | +6.52% |
| 07/15 | 3,580 | 3,650 | 3,560 | 3,595 | -0.69% | 121,400 | 2866億4635万 | +4.54% |
| 07/14 | 3,610 | 3,645 | 3,585 | 3,620 | +0.56% | 121,300 | 2886億3971万 | +5.39% |
| 07/13 | 3,525 | 3,625 | 3,520 | 3,600 | +2.42% | 166,900 | 2870億4502万 | +5.08% |
| 07/10 | 3,520 | 3,535 | 3,465 | 3,515 | +0.29% | 163,700 | 2802億6757万 | +3.02% |
| 07/09 | 3,500 | 3,580 | 3,485 | 3,505 | -1.41% | 191,900 | 2794億7022万 | +3.03% |
| 07/08 | 3,695 | 3,715 | 3,515 | 3,555 | +0.42% | 405,700 | 2834億5696万 | +5.02% |
| 07/07 | 3,470 | 3,650 | 3,460 | 3,540 | +4.58% | 366,200 | 2822億6094万 | +5.01% |
| 07/06 | 3,365 | 3,405 | 3,330 | 3,385 | +0.45% | 114,200 | 2699億205万 | +0.83% |
| 07/03 | 3,265 | 3,375 | 3,255 | 3,370 | +2.74% | 160,200 | 2687億603万 | +0.63% |
| 07/02 | 3,320 | 3,350 | 3,255 | 3,280 | -0.76% | 168,100 | 2615億2991万 | -1.94% |
| 07/01 | 3,325 | 3,340 | 3,265 | 3,305 | -1.34% | 209,700 | 2635億2327万 | -1.23% |
| 06/30 | 3,465 | 3,475 | 3,340 | 3,350 | -3.04% | 257,700 | 2671億1134万 | +0.21% |
| 06/29 | 3,450 | 3,480 | 3,410 | 3,455 | +0.29% | 171,700 | 2754億8348万 | +3.57% |
| 06/26 | 3,510 | 3,525 | 3,430 | 3,445 | -1.01% | 152,100 | 2746億8614万 | +3.52% |
| 06/25 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（6.08%） |
| 06/25 | 3,445 | 3,515 | 3,410 | 3,480 | +3.11% | 235,800 | 2774億7685万 | +4.85% |
| 06/24 | （IR情報）16:45 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 3,500 | 3,525 | 3,360 | 3,375 | +0.45% | 248,900 | 2691億471万 | +1.99% |
| 06/23 | 3,435 | 3,435 | 3,355 | 3,360 | -1.47% | 136,500 | 2679億868万 | +1.69% |
| 06/22 | 3,380 | 3,430 | 3,355 | 3,410 | +0.89% | 161,000 | 2718億9542万 | +3.15% |
| 06/19 | 3,405 | 3,440 | 3,345 | 3,380 | -0.73% | 180,400 | 2695億338万 | +2.36% |
| 06/18 | 3,455 | 3,475 | 3,400 | 3,405 | -1.3% | 123,300 | 2714億9675万 | +3.09% |
| 06/17 | 3,430 | 3,480 | 3,420 | 3,450 | +0.73% | 122,500 | 2750億8481万 | +4.42% |
| 06/16 | 3,425 | 3,475 | 3,400 | 3,425 | +0.59% | 166,600 | 2730億9144万 | +3.51% |
| 06/15 | 3,430 | 3,455 | 3,390 | 3,405 | +1.34% | 116,600 | 2714億9675万 | +2.84% |
| 06/12 | 3,460 | 3,500 | 3,350 | 3,360 | -1.61% | 213,800 | 2679億868万 | +1.54% |
| 06/11 | 3,460 | 3,460 | 3,365 | 3,415 | -1.87% | 273,800 | 2722億9409万 | +3.23% |
| 06/10 | 3,500 | 3,605 | 3,470 | 3,480 | +2.2% | 489,400 | 2774億7685万 | +5.33% |
| 06/09 | 3,295 | 3,465 | 3,255 | 3,405 | +5.09% | 394,400 | 2714億9675万 | +3.31% |
| 06/08 | 3,210 | 3,295 | 3,210 | 3,240 | -0.77% | 348,900 | 2583億4052万 | -1.58% |
| 06/05 | 3,095 | 3,280 | 3,090 | 3,265 | +5.66% | 354,000 | 2603億3389万 | -0.97% |
| 06/04 | 3,150 | 3,160 | 3,075 | 3,090 | -3.44% | 211,000 | 2463億8031万 | -6.28% |
| 06/03 | 3,215 | 3,280 | 3,190 | 3,200 | +0.16% | 260,700 | 2551億5113万 | -3.18% |
| 06/02 | 3,175 | 3,210 | 3,140 | 3,195 | +0.47% | 234,200 | 2547億5245万 | -3.5% |
| 06/01 | 3,270 | 3,270 | 3,180 | 3,180 | -3.05% | 232,100 | 2535億5643万 | -4.22% |
| 05/29 | 3,280 | 3,350 | 3,260 | 3,280 | -0.15% | 273,600 | 2615億2991万 | -1.53% |
| 05/28 | 3,245 | 3,315 | 3,230 | 3,285 | +1.55% | 178,600 | 2619億2858万 | -1.65% |
| 05/27 | 3,185 | 3,245 | 3,185 | 3,235 | +1.57% | 157,600 | 2579億4184万 | -3.35% |
| 05/26 | 3,240 | 3,255 | 3,180 | 3,185 | -2% | 164,400 | 2539億5511万 | -5.21% |
| 05/25 | 3,240 | 3,250 | 3,180 | 3,250 | +0.93% | 145,400 | 2591億3786万 | -3.7% |
| 05/22 | （5%ルール）三井住友銀行（3.5%）三井住友カード（0.13%）三井住友DSアセットマネジメント（5.8%） |
| 05/22 | （5%ルール）野村證券（1.31%）野村アセットマネジメント（3.2%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.92%） |
| 05/22 | 3,270 | 3,290 | 3,220 | 3,220 | -0.62% | 136,400 | 2567億4582万 | -4.9% |
| 05/21 | 3,275 | 3,315 | 3,240 | 3,240 | -0.31% | 195,300 | 2583億4052万 | -4.62% |
| 05/20 | 3,405 | 3,405 | 3,235 | 3,250 | -4.27% | 191,800 | 2591億3786万 | -4.66% |
| 05/19 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.01%） |
| 05/19 | 3,350 | 3,415 | 3,255 | 3,395 | +2.41% | 717,000 | 2706億9940万 | -0.73% |
| 05/18 | 3,400 | 3,415 | 3,300 | 3,315 | -2.5% | 186,600 | 2643億2062万 | -3.27% |
| 05/15 | 3,450 | 3,460 | 3,345 | 3,400 | -1.31% | 181,000 | 2710億9807万 | -0.99% |
| 05/14 | 3,615 | 3,675 | 3,445 | 3,445 | -3.64% | 500,000 | 2746億8614万 | +0.2% |
| 05/13 | 3,510 | 3,730 | 3,505 | 3,575 | +3.17% | 709,200 | 2850億5165万 | +3.89% |
| 05/12 | （IR情報）13:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 05/12 | （IR情報）13:00 代表取締役の役職変更および役員の異動に関するお知らせ |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,415 | 3,545 | 3,265 | 3,465 | +2.97% | 871,000 | 2762億8083万 | +0.84% |
| 05/11 | 3,300 | 3,400 | 3,300 | 3,365 | +1.51% | 207,000 | 2683億736万 | -2.15% |
| 05/08 | 3,305 | 3,350 | 3,250 | 3,315 | 0% | 218,000 | 2643億2062万 | -3.61% |
| 05/07 | 3,365 | 3,405 | 3,315 | 3,315 | +0.61% | 278,400 | 2643億2062万 | -3.63% |
| 05/01 | 3,295 | 3,325 | 3,255 | 3,295 | -0.45% | 186,900 | 2627億2593万 | -4.33% |
| 04/30 | 3,285 | 3,355 | 3,250 | 3,310 | -1.19% | 256,300 | 2639億2195万 | -4.03% |
| 04/28 | 3,290 | 3,350 | 3,275 | 3,350 | +2.13% | 162,800 | 2671億1134万 | -3.01% |
| 04/27 | 3,215 | 3,285 | 3,210 | 3,280 | -0.15% | 177,600 | 2615億2991万 | -5.01% |
| 04/24 | 3,340 | 3,350 | 3,265 | 3,285 | -1.5% | 143,100 | 2619億2858万 | -4.81% |
| 04/23 | 3,400 | 3,410 | 3,315 | 3,335 | -2.49% | 149,800 | 2659億1532万 | -3.39% |
| 04/22 | 3,430 | 3,430 | 3,375 | 3,420 | -1.3% | 136,700 | 2726億9277万 | -1.04% |
| 04/21 | 3,525 | 3,545 | 3,465 | 3,465 | -1.14% | 103,100 | 2762億8083万 | +0.26% |
| 04/20 | 3,510 | 3,530 | 3,455 | 3,505 | +1.01% | 134,500 | 2794億7022万 | +1.51% |
| 04/17 | 3,520 | 3,520 | 3,440 | 3,470 | -2.12% | 196,200 | 2766億7950万 | +0.46% |
| 04/16 | 3,565 | 3,595 | 3,545 | 3,545 | -0.28% | 166,200 | 2826億5961万 | +2.49% |
| 04/15 | 3,575 | 3,585 | 3,525 | 3,555 | +0.85% | 135,200 | 2834億5696万 | +2.57% |
| 04/14 | 3,575 | 3,590 | 3,525 | 3,525 | +0.57% | 86,300 | 2810億6491万 | +1.61% |
| 04/13 | 3,520 | 3,560 | 3,480 | 3,505 | -0.71% | 127,100 | 2794億7022万 | +0.98% |
| 04/10 | 3,525 | 3,540 | 3,490 | 3,530 | +0.14% | 139,300 | 2814億6359万 | +1.38% |
| 04/09 | 3,555 | 3,570 | 3,510 | 3,525 | -1.67% | 132,800 | 2810億6491万 | +1% |
| 04/08 | 3,630 | 3,635 | 3,565 | 3,585 | +2.72% | 144,100 | 2858億4900万 | +2.52% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.85%）野村アセットマネジメント（2.96%）野村證券（1.54%） |
| 04/07 | 3,520 | 3,540 | 3,460 | 3,490 | -0.29% | 109,600 | 2782億7420万 | -0.48% |
| 04/06 | 3,510 | 3,540 | 3,455 | 3,500 | -0.28% | 118,500 | 2790億7155万 | -0.79% |
| 04/03 | 3,465 | 3,525 | 3,460 | 3,510 | +1.59% | 151,200 | 2798億6889万 | -1.15% |
| 04/02 | 3,580 | 3,615 | 3,440 | 3,455 | -2.54% | 161,800 | 2754億8348万 | -3.28% |
| 04/01 | 3,510 | 3,560 | 3,480 | 3,545 | +5.19% | 303,600 | 2826億5961万 | -1.47% |
| 03/31 | 3,325 | 3,415 | 3,320 | 3,370 | +0.9% | 229,300 | 2687億603万 | -6.88% |
| 03/30 | 3,295 | 3,345 | 3,255 | 3,340 | -1.76% | 308,800 | 2663億1399万 | -8.32% |
| 03/27 | 3,445 | 3,450 | 3,390 | 3,400 | -1.02% | 311,600 | 2710億9807万 | -7.43% |
| 03/26 | 3,405 | 3,445 | 3,400 | 3,435 | +0.59% | 194,900 | 2738億8879万 | -7.14% |
| 03/25 | 3,395 | 3,455 | 3,380 | 3,415 | +2.71% | 239,200 | 2722億9409万 | -8.35% |
| 03/24 | （IR情報）14:10 株主優待内容の追加に関するお知らせ |
| 03/24 | 3,300 | 3,340 | 3,275 | 3,325 | +2.94% | 181,100 | 2651億1797万 | -11.43% |
| 03/23 | 3,245 | 3,245 | 3,185 | 3,230 | -2.56% | 255,000 | 2575億4317万 | -14.82% |
| 03/19 | 3,380 | 3,390 | 3,290 | 3,315 | -3.77% | 211,500 | 2643億2062万 | -13.54% |
| 03/18 | 3,400 | 3,455 | 3,390 | 3,445 | +1.17% | 180,300 | 2746億8614万 | -10.75% |
| 03/17 | 3,455 | 3,460 | 3,380 | 3,405 | +0.44% | 162,600 | 2714億9675万 | -11.99% |
| 03/16 | 3,495 | 3,510 | 3,385 | 3,390 | -4.1% | 344,000 | 2703億73万 | -12.56% |
| 03/13 | 3,530 | 3,600 | 3,530 | 3,535 | -1.94% | 230,300 | 2818億6226万 | -8.89% |
| 03/12 | 3,690 | 3,700 | 3,580 | 3,605 | -2.7% | 158,900 | 2874億4369万 | -6.87% |
| 03/11 | 3,700 | 3,770 | 3,695 | 3,705 | +2.07% | 225,100 | 2954億1717万 | -3.97% |
| 03/10 | 3,665 | 3,680 | 3,615 | 3,630 | +0.97% | 150,400 | 2894億3706万 | -5.44% |
| 03/09 | 3,560 | 3,640 | 3,515 | 3,595 | -4.64% | 298,500 | 2866億4635万 | -5.94% |
| 03/06 | 3,690 | 3,795 | 3,620 | 3,770 | +0.94% | 285,200 | 3005億9992万 | -0.89% |
| 03/05 | （5%ルール）Mizuno Sports Promotion Foundation（16.47%） |
| 03/05 | （5%ルール）三井住友信託銀行（0.77%）三井住友トラスト・アセットマネジメント（2.31%）アモーヴァ・アセットマネジメント（1.71%） |
| 02/27 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
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。
