| 2026 |
| 09/30 | 3,805 | 3,840 | 3,735 | 3,800 | -0.39% | 173,300 | - | -3.26% |
| 09/29 | 3,830 | 3,840 | 3,785 | 3,815 | -1.55% | 349,800 | - | -3% |
| 09/28 | 3,900 | 3,915 | 3,855 | 3,875 | -0.64% | 641,700 | - | -1.55% |
| 09/28 | （空売り報告）モルガン・スタンレーMUFG証券 185,478株（0.57%）-0.07% |
| 09/28 | （空売り報告）Barclays Capital Securities Ltd 367,928株（1.14%）+0.12% |
| 09/25 | 3,920 | 3,935 | 3,890 | 3,900 | -0.38% | 335,800 | - | -0.91% |
| 09/24 | 3,950 | 3,960 | 3,900 | 3,915 | -1.14% | 311,600 | - | -0.41% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 328,428株（1.02%）+0.12% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 233,278株（0.72%）+0.05% |
| 09/18 | 4,010 | 4,010 | 3,940 | 3,960 | -1.25% | 401,100 | - | +0.87% |
| 09/17 | 3,975 | 4,040 | 3,970 | 4,010 | +1.26% | 312,600 | - | +2.32% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 216,396株（0.67%）-0.07% |
| 09/16 | 3,960 | 4,005 | 3,950 | 3,960 | -0.13% | 216,600 | - | +1.28% |
| 09/16 | （空売り報告）Barclays Capital Securities Ltd 290,628株（0.9%）+0.07% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 236,896株（0.74%）-0.15% |
| 09/15 | （IR情報）10:00 「MOS REPORT（モスグループ統合報告2026）」発行のお知らせ |
| 09/15 | 4,000 | 4,015 | 3,965 | 3,965 | -0.13% | 258,300 | - | +1.64% |
| 09/14 | 3,975 | 3,990 | 3,935 | 3,970 | +1.15% | 266,800 | - | +2% |
| 09/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,778株（0.89%）-0.09% |
| 09/11 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年12月30日) |
| 09/11 | 3,930 | 3,965 | 3,910 | 3,925 | -0.38% | 199,700 | - | +1.08% |
| 09/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,278株（0.98%）-0.07% |
| 09/10 | 3,935 | 3,955 | 3,920 | 3,940 | +0.13% | 168,100 | - | +1.73% |
| 09/09 | 3,930 | 3,970 | 3,915 | 3,935 | +0.13% | 142,300 | - | +1.89% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 339,178株（1.05%）-0.13% |
| 09/08 | 3,895 | 3,945 | 3,850 | 3,930 | +1.68% | 137,800 | - | +1.97% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 206,878株（0.64%）-0.07% |
| 09/07 | 3,885 | 3,900 | 3,850 | 3,865 | -1.02% | 177,900 | - | +0.42% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 268,028株（0.83%）+0.11% |
| 09/04 | 3,890 | 3,915 | 3,875 | 3,905 | -0.13% | 134,400 | - | +1.45% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 379,278株（1.18%）+0.11% |
| 09/03 | 3,900 | 3,925 | 3,885 | 3,910 | +0.39% | 118,800 | - | +1.48% |
| 09/02 | 3,920 | 3,935 | 3,895 | 3,895 | -0.89% | 111,400 | - | +0.93% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 342,878株（1.07%）-0.04% |
| 09/01 | 3,935 | 3,970 | 3,920 | 3,930 | +0.13% | 122,000 | - | +1.84% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 232,728株（0.72%）-0.17% |
| 08/31 | （IR情報）11:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/31 | 4,000 | 4,005 | 3,920 | 3,925 | -1.38% | 191,400 | - | +1.82% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,678株（1.11%）+0.14% |
| 08/28 | 3,930 | 3,990 | 3,915 | 3,980 | +0.63% | 98,100 | - | +3.4% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 286,728株（0.89%）+0.1% |
| 08/27 | 3,950 | 3,990 | 3,925 | 3,955 | -1% | 83,800 | - | +2.99% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 255,628株（0.79%）-0.13% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,878株（0.97%）+0.1% |
| 08/26 | 3,965 | 4,005 | 3,950 | 3,995 | +0.5% | 73,100 | - | +4.23% |
| 08/25 | 3,980 | 4,020 | 3,970 | 3,975 | +0.51% | 64,200 | - | +3.89% |
| 08/24 | 3,940 | 3,975 | 3,915 | 3,955 | +0.38% | 70,200 | - | +3.53% |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 297,128株（0.92%）+0.08% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 278,978株（0.87%）-0.08% |
| 08/21 | 3,900 | 3,955 | 3,890 | 3,940 | +1.16% | 89,900 | - | +3.36% |
| 08/21 | （空売り報告）モルガン・スタンレーMUFG証券 227,978株（0.71%）+0.11% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 271,028株（0.84%）-0.08% |
| 08/20 | 3,860 | 3,905 | 3,845 | 3,895 | +1.04% | 85,900 | - | +2.34% |
| 08/19 | 3,820 | 3,875 | 3,780 | 3,855 | +1.72% | 128,700 | - | +1.39% |
| 08/18 | 3,770 | 3,825 | 3,755 | 3,790 | +0.26% | 96,500 | - | -0.21% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 192,778株（0.6%）+0.1% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 305,378株（0.95%）+0.1% |
| 08/17 | 3,820 | 3,830 | 3,780 | 3,780 | -0.4% | 84,200 | - | -0.42% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 294,828株（0.92%）-0.08% |
| 08/14 | 3,770 | 3,815 | 3,760 | 3,795 | +0.4% | 89,700 | - | -0.05% |
| 08/14 | （空売り報告）モルガン・スタンレーMUFG証券 161,078株（0.5%）再IN |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 321,128株（1%）+0.01% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 273,478株（0.85%）+0.07% |
| 08/13 | 3,750 | 3,790 | 3,745 | 3,780 | +0.93% | 81,300 | - | -0.47% |
| 08/12 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年12月30日) |
| 08/12 | 3,780 | 3,795 | 3,745 | 3,745 | +0.13% | 113,500 | - | -1.42% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 319,228株（0.99%）-0.03% |
| 08/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 252,078株（0.78%）+0.13% |
| 08/10 | 3,690 | 3,770 | 3,635 | 3,740 | 0% | 192,300 | - | -1.53% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 141,378株（0.44%）-0.24%義務消失 |
| 08/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,078株（0.65%）再IN |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算補足説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,700 | 3,770 | 3,675 | 3,740 | +2.05% | 124,600 | - | -1.5% |
| 08/06 | 3,700 | 3,715 | 3,650 | 3,665 | -0.14% | 80,200 | - | -3.4% |
| 08/05 | 3,715 | 3,735 | 3,670 | 3,670 | -2% | 116,100 | - | -3.24% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 328,146株（1.02%）+0.04% |
| 08/04 | 3,795 | 3,800 | 3,725 | 3,745 | -1.45% | 102,000 | - | -1.24% |
| 08/03 | 3,850 | 3,860 | 3,785 | 3,800 | -1.43% | 103,800 | - | +0.29% |
| 07/31 | （IR情報）12:00 株式会社ビー・ワイ・オーの株式取得(子会社化)完了に関する補足説明資料 |
| 07/31 | （IR情報）12:00 株式会社ビー・ワイ・オーの株式の取得(子会社化)完了に関するお知らせ |
| 07/31 | 3,905 | 3,935 | 3,855 | 3,855 | -3.75% | 107,300 | - | +1.96% |
| 07/30 | 4,070 | 4,080 | 3,975 | 4,005 | -1.23% | 121,500 | - | +6.26% |
| 07/29 | 3,940 | 4,100 | 3,920 | 4,055 | +3.71% | 165,500 | - | +8.16% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 220,859株（0.68%）-0.04% |
| 07/28 | 3,850 | 3,910 | 3,835 | 3,910 | +2.09% | 79,400 | - | +4.94% |
| 07/27 | 3,795 | 3,830 | 3,795 | 3,830 | +1.73% | 99,100 | - | +3.26% |
| 07/24 | 3,710 | 3,775 | 3,705 | 3,765 | +0.4% | 68,400 | - | +1.84% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 316,646株（0.98%）-0.06% |
| 07/23 | 3,755 | 3,765 | 3,730 | 3,750 | -1.19% | 65,400 | - | +1.65% |
| 07/22 | 3,790 | 3,800 | 3,745 | 3,795 | -0.52% | 86,400 | - | +3.04% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 232,259株（0.72%）+0.03% |
| 07/21 | 3,875 | 3,895 | 3,800 | 3,815 | -0.13% | 83,000 | - | +3.78% |
| 07/17 | 3,820 | 3,860 | 3,810 | 3,820 | +1.6% | 81,400 | - | +4.14% |
| 07/16 | 3,785 | 3,820 | 3,760 | 3,760 | -0.66% | 63,600 | - | +2.7% |
| 07/15 | 3,805 | 3,820 | 3,765 | 3,785 | -0.13% | 60,500 | - | +3.5% |
| 07/14 | 3,795 | 3,840 | 3,785 | 3,790 | +0.66% | 60,700 | - | +3.86% |
| 07/13 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年12月30日) |
| 07/13 | 3,770 | 3,790 | 3,745 | 3,765 | +0.53% | 58,200 | - | +3.49% |
| 07/10 | 3,795 | 3,795 | 3,730 | 3,745 | -1.45% | 91,700 | - | +3.14% |
| 07/09 | 3,810 | 3,830 | 3,785 | 3,800 | -0.52% | 74,500 | - | +4.97% |
| 07/08 | 3,810 | 3,840 | 3,795 | 3,820 | +0.66% | 73,600 | - | +5.93% |
| 07/07 | 3,755 | 3,810 | 3,750 | 3,795 | +1.61% | 91,200 | - | +5.65% |
| 07/06 | 3,720 | 3,760 | 3,715 | 3,735 | +0.54% | 78,700 | - | +4.39% |
| 07/03 | 3,715 | 3,765 | 3,710 | 3,715 | +1.23% | 96,700 | - | +4.09% |
| 07/02 | 3,660 | 3,705 | 3,660 | 3,670 | +1.24% | 74,400 | - | +2.97% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 223,359株（0.69%）-0.01% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 333,356株（1.04%）+0.13% |
| 07/01 | 3,640 | 3,645 | 3,600 | 3,625 | -0.55% | 80,600 | - | +1.8% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 224,659株（0.7%）+0.01% |
| 06/30 | （IR情報）15:30 株式会社ビー・ワイ・オーの株式の取得(子会社化)に関するお知らせ |
| 06/30 | 3,685 | 3,715 | 3,640 | 3,645 | -1.09% | 83,900 | - | +2.42% |
| 06/29 | 3,605 | 3,690 | 3,600 | 3,685 | +2.79% | 144,800 | - | +3.57% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 220,959株（0.69%）-0.03% |
| 06/26 | 3,560 | 3,600 | 3,555 | 3,585 | +0.99% | 61,300 | - | +0.84% |
| 06/25 | 3,535 | 3,575 | 3,515 | 3,550 | +1.28% | 84,000 | - | -0.25% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 293,432株（0.91%）+0.02% |
| 06/24 | 3,490 | 3,525 | 3,480 | 3,505 | +0.57% | 93,600 | - | -1.68% |
| 06/23 | 3,475 | 3,510 | 3,460 | 3,485 | 0% | 90,500 | - | -2.54% |
| 06/22 | 3,500 | 3,510 | 3,470 | 3,485 | -1.27% | 104,700 | - | -2.84% |
| 06/19 | 3,570 | 3,585 | 3,530 | 3,530 | -1.12% | 109,500 | - | -1.78% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 232,659株（0.72%）+0.1% |
| 06/18 | 3,595 | 3,605 | 3,550 | 3,570 | -0.7% | 104,600 | - | -1.08% |
| 06/17 | 3,640 | 3,655 | 3,595 | 3,595 | -0.55% | 67,300 | - | -0.75% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 287,216株（0.89%）-0.01% |
| 06/16 | 3,610 | 3,625 | 3,590 | 3,615 | -0.28% | 77,900 | - | -0.52% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 291,116株（0.9%）+0.08% |
| 06/15 | 3,640 | 3,665 | 3,625 | 3,625 | -0.41% | 77,800 | - | -0.49% |
| 06/12 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年12月30日) |
| 06/12 | 3,635 | 3,680 | 3,620 | 3,640 | -0.82% | 133,400 | - | -0.36% |
| 06/11 | 3,630 | 3,695 | 3,625 | 3,670 | +2.23% | 107,400 | - | +0.19% |
| 06/10 | 3,570 | 3,610 | 3,530 | 3,590 | +2.43% | 86,100 | - | -2.23% |
| 06/10 | （空売り報告）モルガン・スタンレーMUFG証券 198,659株（0.62%）+0.03% |
| 06/09 | 3,595 | 3,610 | 3,500 | 3,505 | -2.09% | 120,900 | - | -4.94% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 191,959株（0.59%）-0.03% |
| 06/08 | 3,525 | 3,590 | 3,520 | 3,580 | +2.58% | 121,900 | - | -3.35% |
| 06/05 | 3,480 | 3,530 | 3,480 | 3,490 | +1.16% | 110,700 | - | -6.18% |
| 06/05 | （空売り報告）モルガン・スタンレーMUFG証券 198,559株（0.62%）+0.03% |
| 06/04 | 3,445 | 3,475 | 3,420 | 3,450 | 0% | 100,900 | - | -7.7% |
| 06/03 | 3,460 | 3,490 | 3,430 | 3,450 | -0.29% | 119,800 | - | -8.15% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 264,500株（0.82%）+0.09% |
| 06/02 | 3,490 | 3,495 | 3,425 | 3,460 | -1.56% | 157,900 | - | -8.37% |
| 06/01 | 3,555 | 3,555 | 3,495 | 3,515 | -1.82% | 173,400 | - | -7.43% |
| 05/29 | 3,585 | 3,630 | 3,575 | 3,580 | -0.14% | 158,200 | - | -6.26% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 235,800株（0.73%）+0.12% |
| 05/28 | 3,580 | 3,625 | 3,570 | 3,585 | 0% | 112,500 | - | -6.64% |
| 05/27 | 3,605 | 3,630 | 3,560 | 3,585 | -1.1% | 141,400 | - | -7.22% |
| 05/26 | 3,610 | 3,635 | 3,595 | 3,625 | +0.28% | 134,800 | - | -6.84% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 196,100株（0.61%）+0.11% |
| 05/25 | 3,665 | 3,670 | 3,610 | 3,615 | -1.36% | 109,000 | - | -7.66% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 190,175株（0.59%）-0.09% |
| 05/22 | 3,700 | 3,700 | 3,645 | 3,665 | -0.95% | 84,500 | - | -6.91% |
| 05/21 | 3,780 | 3,790 | 3,700 | 3,700 | -2.12% | 80,300 | - | -6.57% |
| 05/20 | 3,770 | 3,810 | 3,755 | 3,780 | +0.4% | 84,100 | - | -5.1% |
| 05/19 | 3,690 | 3,785 | 3,685 | 3,765 | +2.45% | 125,000 | - | -6.04% |
| 05/18 | （IR情報）15:30 子会社の吸収合併に伴う特別利益(抱合せ株式消滅差益)の発生に関するお知らせ |
| 05/18 | 3,850 | 3,850 | 3,615 | 3,675 | -5.53% | 341,600 | - | -8.83% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 218,575株（0.68%）-0.03% |
| 05/15 | （IR情報）15:30 自己株式の取得枠設定に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせdocx |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,905 | 3,905 | 3,870 | 3,890 | -0.38% | 63,500 | - | -4.14% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 230,075株（0.71%）+0.07% |
| 05/14 | 3,905 | 3,905 | 3,855 | 3,905 | +0.13% | 75,700 | - | -4.17% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 161,700株（0.5%）再IN |
| 05/13 | 3,855 | 3,940 | 3,855 | 3,900 | +1.83% | 98,000 | - | -4.69% |
| 05/12 | 3,870 | 3,885 | 3,825 | 3,830 | -0.91% | 73,900 | - | -6.74% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 159,300株（0.49%）-0.01%義務消失 |
| 05/11 | 3,875 | 3,885 | 3,845 | 3,865 | -0.77% | 114,100 | - | -6.28% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 161,064株（0.5%）再IN |
| 05/08 | 3,915 | 3,930 | 3,880 | 3,895 | -0.38% | 95,600 | - | -5.9% |
| 05/07 | 3,945 | 3,960 | 3,910 | 3,910 | -0.89% | 74,100 | - | -5.85% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 205,045株（0.64%）+0.13% |
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。
