| 2026 |
| 09/18 | 964 | 968 | 960 | 960 | -1.23% | 5,331,600 | - | -1.54% |
| 09/17 | 953 | 972 | 953 | 972 | +1.78% | 3,572,900 | - | -0.51% |
| 09/16 | 959 | 965 | 952 | 955 | -0.62% | 3,073,200 | - | -2.25% |
| 09/15 | 985 | 987 | 961 | 961 | -1.13% | 3,711,300 | - | -1.84% |
| 09/14 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年12月17日) |
| 09/14 | 963 | 972 | 957 | 972 | +2.1% | 4,424,500 | - | -1.02% |
| 09/14 | （空売り報告）Citigroup Global Markets Limited 16,769,446株（0.9%）+0.02% |
| 09/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,620,304株（0.57%）-0.03% |
| 09/11 | 945 | 952 | 943 | 952 | +0.74% | 5,041,500 | - | -3.25% |
| 09/11 | （空売り報告）Citigroup Global Markets Limited 16,498,746株（0.88%）+0.18% |
| 09/10 | 942 | 951 | 933 | 945 | +0.11% | 5,720,800 | - | -4.16% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 13,087,746株（0.7%）+0.08% |
| 09/09 | 967 | 972 | 944 | 944 | -2.38% | 4,508,500 | - | -4.36% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,222,180株（0.6%）+0.03% |
| 09/08 | 961 | 968 | 953 | 967 | +0.31% | 4,013,100 | - | -2.22% |
| 09/07 | 973 | 974 | 963 | 964 | -0.52% | 3,054,900 | - | -2.63% |
| 09/04 | 970 | 975 | 956 | 969 | -0.92% | 5,816,900 | - | -2.32% |
| 09/03 | 979 | 991 | 976 | 978 | -0.41% | 4,068,900 | - | -1.71% |
| 09/02 | 982 | 987 | 974 | 982 | -0.61% | 5,926,800 | - | -1.6% |
| 09/02 | （空売り報告）Citigroup Global Markets Limited 11,637,446株（0.62%）+0.11% |
| 09/01 | 973 | 999 | 973 | 988 | -0.9% | 5,401,300 | - | -1% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 9,251,550株（0.49%）-0.03%義務消失 |
| 08/31 | 999 | 1,001 | 990 | 997 | +0.91% | 10,359,700 | - | -0.2% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 9,770,041株（0.52%）再IN |
| 08/28 | 978 | 988 | 974 | 988 | +0.51% | 4,509,300 | - | -0.9% |
| 08/27 | 993 | 997 | 978 | 983 | -1.01% | 4,069,200 | - | -1.31% |
| 08/27 | （空売り報告）Citigroup Global Markets Limited 9,646,424株（0.51%）再IN |
| 08/26 | 996 | 1,000 | 988 | 993 | -0.7% | 3,776,600 | - | -0.2% |
| 08/25 | 1,011 | 1,011 | 996 | 1,000 | +0.5% | 2,771,400 | - | +0.6% |
| 08/24 | 1,003 | 1,011 | 993 | 995 | -0.9% | 3,324,700 | - | +0.2% |
| 08/21 | 1,006 | 1,011 | 995 | 1,004 | +0.4% | 2,750,500 | - | +1.21% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,788,277株（0.57%）-0.04% |
| 08/20 | 1,000 | 1,005 | 992 | 1,000 | +2.04% | 3,473,700 | - | +1.01% |
| 08/19 | 980 | 984 | 963 | 980 | +1.55% | 6,428,400 | - | -0.91% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,488,975株（0.61%）+0.03% |
| 08/18 | 965 | 971 | 957 | 965 | -0.72% | 3,888,800 | - | -2.33% |
| 08/17 | 993 | 994 | 970 | 972 | -1.62% | 3,517,100 | - | -1.52% |
| 08/14 | 983 | 992 | 977 | 988 | -0.1% | 4,315,100 | - | +0.2% |
| 08/13 | 1,003 | 1,007 | 980 | 989 | -1.4% | 6,938,000 | - | +0.3% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 8,529,567株（0.45%）-0.13%義務消失 |
| 08/12 | 1,020 | 1,029 | 999 | 1,003 | -2.72% | 7,512,600 | - | +1.62% |
| 08/10 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年12月17日) |
| 08/10 | 1,027 | 1,041 | 1,017 | 1,031 | +0.78% | 5,937,500 | - | +4.56% |
| 08/07 | 1,004 | 1,025 | 996 | 1,023 | +2.3% | 5,468,500 | - | +4.07% |
| 08/06 | 955 | 1,021 | 947 | 1,000 | +2.46% | 12,216,100 | - | +2.04% |
| 08/05 | （IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/05 | （IR情報）16:00 2026年12月期第2四半期決算説明資料 |
| 08/05 | 983 | 989 | 969 | 976 | -2.2% | 5,322,500 | - | -0.2% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,886,606株（0.58%）-0.02% |
| 08/04 | 992 | 999 | 977 | 998 | +0.3% | 5,354,400 | - | +2.25% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 10,853,262株（0.58%）-0.02% |
| 08/03 | 1,005 | 1,009 | 982 | 995 | -1.19% | 5,199,400 | - | +2.16% |
| 07/31 | 988 | 1,011 | 981 | 1,007 | -2.33% | 8,591,200 | - | +3.6% |
| 07/30 | 1,045 | 1,056 | 1,018 | 1,031 | -1.9% | 5,645,500 | - | +6.4% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 11,255,106株（0.6%）+0.07% |
| 07/29 | 1,024 | 1,058 | 1,017 | 1,051 | +4.58% | 6,174,300 | - | +8.91% |
| 07/28 | 993 | 1,010 | 992 | 1,005 | +1.21% | 3,985,200 | - | +4.8% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 9,920,829株（0.53%）再IN |
| 07/27 | 965 | 993 | 958 | 993 | +3.76% | 4,341,500 | - | +3.87% |
| 07/24 | 948 | 961 | 939 | 957 | -0.1% | 3,862,800 | - | +0.31% |
| 07/23 | 953 | 962 | 951 | 958 | -0.31% | 4,150,300 | - | +0.63% |
| 07/22 | 960 | 963 | 949 | 961 | -0.52% | 5,414,400 | - | +0.95% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,352,227株（0.6%）+0.1% |
| 07/21 | 990 | 993 | 964 | 966 | -0.92% | 4,289,400 | - | +1.58% |
| 07/21 | （空売り報告）Citigroup Global Markets Limited 9,155,630株（0.49%）-0.01%義務消失 |
| 07/17 | 974 | 987 | 970 | 975 | +1.04% | 4,807,000 | - | +2.74% |
| 07/17 | （空売り報告）Citigroup Global Markets Limited 9,407,555株（0.5%）-0.11% |
| 07/16 | 963 | 975 | 959 | 965 | +0.42% | 2,947,900 | - | +1.9% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 9,200,072株（0.49%）-0.01%義務消失 |
| 07/15 | 963 | 975 | 960 | 961 | -0.31% | 3,820,400 | - | +1.69% |
| 07/14 | 958 | 977 | 958 | 964 | +1.05% | 4,371,700 | - | +2.23% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 9,486,536株（0.5%）再IN |
| 07/13 | 950 | 955 | 941 | 954 | +1.17% | 2,405,700 | - | +1.49% |
| 07/10 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年12月17日) |
| 07/10 | 950 | 957 | 935 | 943 | -1.87% | 5,713,900 | - | +0.53% |
| 07/09 | 977 | 990 | 954 | 961 | -3.13% | 5,200,000 | - | +2.67% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,424,419株（0.5%）再IN |
| 07/08 | 969 | 996 | 965 | 992 | -0.1% | 4,007,800 | - | +6.32% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,732,097株（0.46%）-0.04%義務消失 |
| 07/07 | 983 | 997 | 981 | 993 | +0.3% | 3,683,200 | - | +6.77% |
| 07/07 | （空売り報告）Citigroup Global Markets Limited 11,446,181株（0.61%）-0.23% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,369,797株（0.5%）再IN |
| 07/06 | 964 | 990 | 963 | 990 | +3.13% | 4,247,800 | - | +6.68% |
| 07/03 | 965 | 977 | 957 | 960 | +0.84% | 3,329,000 | - | +3.67% |
| 07/02 | 945 | 967 | 936 | 952 | +2.26% | 4,074,200 | - | +2.92% |
| 07/01 | 940 | 940 | 925 | 931 | -1.38% | 3,481,200 | - | +0.65% |
| 07/01 | （空売り報告）Citigroup Global Markets Limited 15,666,181株（0.84%）-0.74% |
| 06/30 | 942 | 949 | 939 | 944 | -0.11% | 4,827,800 | - | +2.05% |
| 06/30 | （空売り報告）モルガン・スタンレーMUFG証券 8,850,440株（0.47%）-0.12%義務消失 |
| 06/29 | 941 | 959 | 937 | 945 | -0.32% | 5,146,400 | - | +2.27% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,978,313株（0.48%）-0.03%義務消失 |
| 06/26 | 938 | 952 | 934 | 948 | +1.39% | 5,463,800 | - | +2.71% |
| 06/25 | 930 | 940 | 913 | 935 | +2.07% | 5,944,400 | - | +1.41% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 11,077,639株（0.59%）-0.01% |
| 06/25 | （空売り報告）Citigroup Global Markets Limited 29,502,318株（1.58%）+0.24% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,618,059株（0.51%）再IN |
| 06/24 | 915 | 927 | 911 | 916 | +0.11% | 4,772,800 | - | -0.76% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 11,291,439株（0.6%）+0.01% |
| 06/24 | （空売り報告）Citigroup Global Markets Limited 24,964,318株（1.34%）+0.15% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,090,256株（0.48%）-0.02%義務消失 |
| 06/23 | 922 | 930 | 914 | 915 | -1.72% | 5,876,800 | - | -0.97% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 11,117,629株（0.59%）-0.07% |
| 06/22 | 931 | 939 | 926 | 931 | +0.22% | 4,127,500 | - | +0.54% |
| 06/19 | 923 | 935 | 922 | 929 | +1.09% | 6,338,800 | - | +0.32% |
| 06/19 | （空売り報告）Citigroup Global Markets Limited 22,177,418株（1.19%）-0.03% |
| 06/18 | 929 | 939 | 919 | 919 | -2.65% | 6,421,800 | - | -0.76% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 22,857,718株（1.22%）+0.62% |
| 06/17 | 937 | 946 | 931 | 944 | +1.18% | 4,121,300 | - | +1.94% |
| 06/16 | 943 | 944 | 921 | 933 | +0.54% | 4,364,900 | - | +0.76% |
| 06/15 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 06/15 | 925 | 945 | 916 | 928 | +1.42% | 5,317,600 | - | +0.22% |
| 06/12 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年12月17日) |
| 06/12 | 925 | 925 | 909 | 915 | -0.97% | 5,997,400 | - | -1.08% |
| 06/11 | 898 | 929 | 895 | 924 | +2.33% | 5,844,100 | - | -0.32% |
| 06/10 | 905 | 905 | 890 | 903 | +1.57% | 6,540,400 | - | -2.59% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,485,681株（0.5%）再IN |
| 06/09 | 904 | 910 | 889 | 889 | -2.09% | 5,779,600 | - | -4.2% |
| 06/08 | 905 | 921 | 903 | 908 | +0.33% | 5,666,200 | - | -2.16% |
| 06/05 | （5%ルール）Baillie Gifford Overseas Limited（6.24%）Baillie Gifford&Co（0.65%） |
| 06/05 | 905 | 914 | 877 | 905 | +2.26% | 7,083,000 | - | -2.69% |
| 06/04 | 903 | 907 | 884 | 885 | -3.17% | 8,019,500 | - | -4.94% |
| 06/03 | 906 | 924 | 906 | 914 | -1.72% | 6,555,000 | - | -2.14% |
| 06/03 | （空売り報告）Citigroup Global Markets Limited 11,210,860株（0.6%）+0.1% |
| 06/02 | 906 | 938 | 905 | 930 | -0.53% | 9,415,000 | - | -0.53% |
| 06/01 | 945 | 958 | 930 | 935 | -1.37% | 8,750,700 | - | -0.21% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 12,354,318株（0.66%）+0.14% |
| 05/29 | 941 | 966 | 941 | 948 | -0.63% | 16,323,700 | - | +0.96% |
| 05/28 | 954 | 958 | 942 | 954 | +2.8% | 8,208,000 | - | +1.49% |
| 05/27 | 912 | 931 | 911 | 928 | +2.2% | 6,546,600 | - | -1.38% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 9,350,951株（0.5%）新規 |
| 05/26 | 922 | 923 | 905 | 908 | -1.41% | 5,853,800 | - | -3.61% |
| 05/25 | 940 | 948 | 917 | 921 | -2.33% | 7,305,900 | - | -2.54% |
| 05/25 | （空売り報告）Susquehanna Pacific Pty Ltd 10,883,700株（0.58%）新規 |
| 05/22 | （5%ルール）Baillie Gifford&Co（0.61%）Baillie Gifford Overseas Limited（5.01%） |
| 05/22 | 948 | 951 | 941 | 943 | +0.53% | 4,861,000 | - | -0.32% |
| 05/21 | 953 | 961 | 938 | 938 | -1.16% | 4,555,900 | - | -0.95% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 9,713,943株（0.52%）再IN |
| 05/20 | 963 | 974 | 938 | 949 | -1.76% | 6,935,300 | - | +0.21% |
| 05/19 | 945 | 973 | 940 | 966 | +3.65% | 7,224,900 | - | +1.9% |
| 05/18 | 943 | 943 | 926 | 932 | -0.43% | 6,397,200 | - | -1.69% |
| 05/15 | （IR情報）16:00 特定子会社(UNICHARM PET DO BRASIL LTDA)の異動に関するお知らせ |
| 05/15 | （IR情報）16:00 当社連結子会社による持分譲渡契約締結に関するお知らせ |
| 05/15 | 925 | 946 | 918 | 936 | +1.3% | 6,944,300 | - | -1.47% |
| 05/14 | 941 | 946 | 916 | 924 | -1.18% | 8,223,200 | - | -2.84% |
| 05/13 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年12月17日) |
| 05/13 | 950 | 957 | 932 | 935 | +0.65% | 8,429,000 | - | -1.79% |
| 05/12 | 910 | 936 | 909 | 929 | +1.53% | 10,182,500 | - | -2.52% |
| 05/11 | 904 | 945 | 900 | 915 | -3.17% | 15,347,100 | - | -3.99% |
| 05/08 | （IR情報）16:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/08 | （IR情報）16:00 2026年12月期第1四半期決算説明資料 |
| 05/08 | 948 | 948 | 929 | 945 | +1.07% | 10,964,600 | - | -0.94% |
| 05/07 | 926 | 939 | 918 | 935 | +2.07% | 11,209,900 | - | -1.99% |
| 05/01 | 919 | 925 | 907 | 916 | +0.44% | 8,387,800 | - | -3.98% |
| 04/30 | 915 | 921 | 895 | 912 | -3.08% | 18,341,900 | - | -4.5% |
| 04/28 | 967 | 969 | 938 | 941 | +0.21% | 10,150,900 | - | -1.57% |
| 04/27 | 957 | 959 | 935 | 939 | -1.37% | 10,588,800 | - | -1.68% |
| 04/24 | 959 | 964 | 952 | 952 | 0% | 5,866,300 | - | -0.21% |
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。
