| 2026 |
| 09/11 | 748 | 757 | 747 | 754 | 0% | 780,800 | 1139億9126万 | -0.92% |
| 09/10 | 745 | 757 | 741 | 754 | +0.53% | 850,300 | 1139億9126万 | -0.92% |
| 09/09 | 756 | 758 | 750 | 750 | -1.19% | 458,600 | 1133億8653万 | -1.19% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 1,673,300株（1.1%）+0.4% |
| 09/08 | 760 | 765 | 756 | 759 | -0.26% | 346,300 | 1147億4717万 | +0.13% |
| 09/08 | （空売り報告）Barclays Capital Securities Ltd 1,059,100株（0.7%）+0.08% |
| 09/07 | （IR情報）10:30 2026年8月月次売上高前年比(速報)に関するお知らせ |
| 09/07 | 771 | 771 | 756 | 761 | -1.3% | 584,600 | 1150億4953万 | +0.4% |
| 09/04 | 764 | 771 | 761 | 771 | +0.78% | 588,900 | 1165億6135万 | +1.85% |
| 09/03 | 775 | 775 | 763 | 765 | -0.65% | 517,600 | 1156億5426万 | +1.19% |
| 09/03 | （空売り報告）Barclays Capital Securities Ltd 942,000株（0.62%）+0.12% |
| 09/02 | 773 | 780 | 768 | 770 | -1.41% | 728,000 | 1164億1017万 | +1.85% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,228,004株（0.81%）+0.1% |
| 09/01 | 773 | 782 | 771 | 781 | +1.03% | 571,800 | 1180億7317万 | +3.44% |
| 08/31 | 778 | 779 | 768 | 773 | -0.64% | 668,400 | 1168億6372万 | +2.66% |
| 08/28 | 771 | 780 | 771 | 778 | +0.13% | 488,600 | 1176億1963万 | +3.46% |
| 08/27 | 776 | 787 | 773 | 777 | 0% | 445,200 | 1174億6845万 | +3.74% |
| 08/27 | （空売り報告）Barclays Capital Securities Ltd 756,800株（0.5%）再IN |
| 08/26 | 776 | 784 | 775 | 777 | +0.13% | 502,500 | 1174億6845万 | +4.02% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,085,504株（0.71%）+0.08% |
| 08/25 | 775 | 782 | 773 | 776 | +1.04% | 554,900 | 1173億1726万 | +4.16% |
| 08/24 | 762 | 772 | 758 | 768 | +0.79% | 482,200 | 1161億781万 | +3.36% |
| 08/21 | 762 | 766 | 758 | 762 | +0.26% | 517,700 | 1152億72万 | +2.83% |
| 08/20 | 759 | 764 | 752 | 760 | +0.66% | 408,200 | 1148億9835万 | +2.84% |
| 08/19 | 762 | 762 | 749 | 755 | -0.13% | 520,100 | 1141億4244万 | +2.44% |
| 08/18 | 750 | 764 | 746 | 756 | +0.8% | 394,600 | 1142億9362万 | +2.86% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 954,104株（0.63%）+0.11% |
| 08/17 | 752 | 758 | 749 | 750 | -0.79% | 415,400 | 1133億8653万 | +2.32% |
| 08/14 | 742 | 760 | 741 | 756 | +1.48% | 664,600 | 1142億9362万 | +3.28% |
| 08/13 | 742 | 752 | 740 | 745 | -0.4% | 655,500 | 1126億3062万 | +2.05% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 789,604株（0.52%）再IN |
| 08/12 | 757 | 757 | 742 | 748 | 0% | 1,038,700 | 1130億8417万 | +2.61% |
| 08/10 | （IR情報）16:00 株式給付信託(J-ESOP)に係る追加拠出に伴う自己株式の処分に関するお知らせ |
| 08/10 | （IR情報）16:00 完全子会社との会社分割(簡易吸収分割)に関するお知らせ |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 746 | 751 | 733 | 748 | +1.49% | 1,045,300 | 1130億8417万 | +2.75% |
| 08/07 | （IR情報）10:30 2026年7月月次売上高前年比(速報)に関するお知らせ |
| 08/07 | 741 | 746 | 737 | 737 | -0.14% | 558,500 | 1114億2116万 | +1.52% |
| 08/06 | 725 | 742 | 724 | 738 | +2.36% | 714,500 | 1115億7235万 | +1.93% |
| 08/05 | 721 | 728 | 718 | 721 | -0.69% | 526,200 | 1090億225万 | -0.14% |
| 08/04 | 736 | 737 | 722 | 726 | -1.76% | 585,900 | 1097億5816万 | +0.69% |
| 08/03 | 751 | 754 | 732 | 739 | -1.47% | 618,400 | 1117億2353万 | +2.64% |
| 07/31 | 750 | 756 | 745 | 750 | -0.79% | 798,500 | 1133億8653万 | +4.6% |
| 07/30 | 756 | 759 | 744 | 756 | -0.79% | 694,400 | 1142億9362万 | +5.73% |
| 07/29 | 749 | 769 | 749 | 762 | +2.97% | 929,000 | 1152億72万 | +7.02% |
| 07/28 | 739 | 745 | 734 | 740 | +0.41% | 613,000 | 1118億7471万 | +4.52% |
| 07/27 | 730 | 738 | 730 | 737 | +1.38% | 455,200 | 1114億2116万 | +4.39% |
| 07/24 | 719 | 728 | 717 | 727 | +0.83% | 461,200 | 1099億934万 | +3.27% |
| 07/23 | 720 | 722 | 718 | 721 | +0.14% | 322,200 | 1090億225万 | +2.71% |
| 07/22 | 721 | 724 | 715 | 720 | -0.69% | 576,200 | 1088億5107万 | +2.86% |
| 07/21 | 722 | 736 | 721 | 725 | +0.69% | 606,900 | 1096億698万 | +3.72% |
| 07/17 | 716 | 729 | 715 | 720 | +0.7% | 831,400 | 1088億5107万 | +3.15% |
| 07/16 | 716 | 722 | 714 | 715 | +0.42% | 535,600 | 1080億9516万 | +2.58% |
| 07/15 | 715 | 718 | 711 | 712 | 0% | 541,700 | 1076億4161万 | +2.3% |
| 07/14 | 714 | 719 | 710 | 712 | +0.71% | 496,100 | 1076億4161万 | +2.45% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 712,985株（0.47%）-0.12%義務消失 |
| 07/13 | 714 | 717 | 706 | 707 | 0% | 618,800 | 1068億8570万 | +1.87% |
| 07/13 | （空売り報告）UBS AG 749,208株（0.49%）-0.04%義務消失 |
| 07/10 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 07/10 | 711 | 716 | 705 | 707 | -1.67% | 896,700 | 1068億8570万 | +2.02% |
| 07/09 | 718 | 721 | 711 | 719 | -0.28% | 529,300 | 1086億9989万 | +3.9% |
| 07/08 | 721 | 725 | 719 | 721 | -0.14% | 589,400 | 1090億225万 | +4.49% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 900,685株（0.59%）-0.02% |
| 07/07 | （IR情報）10:30 2026年6月月次売上高前年比(速報)に関するお知らせ |
| 07/07 | 718 | 724 | 713 | 722 | +0.28% | 514,900 | 1091億5343万 | +4.94% |
| 07/06 | 708 | 720 | 707 | 720 | +2.13% | 680,200 | 1088億5107万 | +4.96% |
| 07/03 | 698 | 706 | 697 | 705 | +2.32% | 659,000 | 1065億8334万 | +3.07% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 927,385株（0.61%）+0.02% |
| 07/02 | 690 | 697 | 688 | 689 | +0.44% | 644,200 | 1041億6443万 | +0.73% |
| 07/01 | 687 | 690 | 680 | 686 | -0.29% | 631,400 | 1037億1088万 | +0.29% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 903,985株（0.59%）-0.02% |
| 06/30 | 692 | 694 | 684 | 688 | 0% | 962,300 | 1040億1324万 | +0.58% |
| 06/30 | （空売り報告）UBS AG 808,732株（0.53%）再IN |
| 06/29 | 687 | 692 | 684 | 688 | +0.44% | 731,300 | 1040億1324万 | +0.58% |
| 06/26 | （IR情報）16:00 組織機構の変更に関するお知らせ |
| 06/26 | 685 | 689 | 679 | 685 | +0.44% | 456,400 | 1035億5970万 | +0.15% |
| 06/25 | 684 | 685 | 678 | 682 | -0.29% | 580,100 | 1031億615万 | -0.44% |
| 06/24 | 684 | 689 | 680 | 684 | +1.03% | 614,500 | 1034億852万 | -0.29% |
| 06/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 746,275株（0.49%）-0.05%義務消失 |
| 06/23 | 684 | 686 | 674 | 677 | -0.44% | 559,700 | 1023億5024万 | -1.31% |
| 06/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 830,175株（0.54%）+0.01% |
| 06/22 | 679 | 684 | 674 | 680 | 0% | 663,200 | 1028億379万 | -1.16% |
| 06/22 | （空売り報告）UBS AG 693,808株（0.45%）-0.14%義務消失 |
| 06/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 811,675株（0.53%）-0.01% |
| 06/19 | 683 | 683 | 676 | 680 | -0.44% | 559,300 | 1028億379万 | -1.31% |
| 06/18 | 681 | 685 | 673 | 683 | -0.15% | 780,100 | 1032億5733万 | -1.01% |
| 06/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 828,275株（0.54%）+0.01% |
| 06/17 | 692 | 694 | 682 | 684 | -0.44% | 449,000 | 1034億852万 | -0.87% |
| 06/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 810,275株（0.53%）+0.01% |
| 06/16 | 690 | 690 | 679 | 687 | -1.01% | 685,200 | 1038億6206万 | -0.58% |
| 06/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 798,175株（0.52%）-0.01% |
| 06/15 | 693 | 699 | 690 | 694 | -0.29% | 558,300 | 1049億2034万 | 0% |
| 06/15 | （空売り報告）UBS AG 894,208株（0.59%）-0.05% |
| 06/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 807,275株（0.53%）-0.05% |
| 06/12 | 692 | 698 | 690 | 696 | +0.87% | 651,700 | 1052億2270万 | -0.29% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 879,675株（0.58%）-0.01% |
| 06/11 | 696 | 700 | 683 | 690 | -0.43% | 626,200 | 1043億1561万 | -1.57% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 894,675株（0.59%）+0.02% |
| 06/10 | 689 | 698 | 687 | 693 | +1.17% | 561,100 | 1047億6915万 | -1.7% |
| 06/09 | 684 | 688 | 677 | 685 | -0.15% | 1,116,600 | 1035億5970万 | -3.39% |
| 06/09 | （空売り報告）UBS AG 979,608株（0.64%）-0.08% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 870,775株（0.57%）-0.02% |
| 06/08 | （IR情報）10:30 2026年5月月次売上高前年比(速報)に関するお知らせ |
| 06/08 | 678 | 692 | 678 | 686 | +1.18% | 694,900 | 1037億1088万 | -3.79% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 900,175株（0.59%）+0.02% |
| 06/05 | 673 | 682 | 672 | 678 | +1.5% | 616,100 | 1025億142万 | -5.57% |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 875,775株（0.57%）+0.02% |
| 06/04 | 670 | 679 | 667 | 668 | -1.04% | 494,200 | 1009億8960万 | -7.48% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 846,475株（0.55%）-0.02% |
| 06/03 | 666 | 679 | 662 | 675 | +0.6% | 889,800 | 1020億4788万 | -7.15% |
| 06/03 | （空売り報告）UBS AG 1,098,108株（0.72%）+0.03% |
| 06/02 | 671 | 676 | 662 | 671 | -0.74% | 851,300 | 1014億4315万 | -8.33% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 871,175株（0.57%）-0.04% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 923,000株（0.61%）+0.04% |
| 06/01 | 692 | 692 | 671 | 676 | -2.59% | 958,500 | 1021億9906万 | -8.28% |
| 05/29 | 690 | 699 | 684 | 694 | +0.43% | 1,191,700 | 1049億2034万 | -6.47% |
| 05/29 | （空売り報告）UBS AG 1,046,508株（0.69%）-0.01% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 923,675株（0.61%）-0.02% |
| 05/28 | 687 | 694 | 686 | 691 | +0.73% | 782,900 | 1044億6679万 | -7.5% |
| 05/28 | （空売り報告）UBS AG 1,072,608株（0.7%）+0.04% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 706,999株（0.46%）-0.11%義務消失 |
| 05/27 | 678 | 686 | 673 | 686 | +1.03% | 843,800 | 1037億1088万 | -8.78% |
| 05/27 | （空売り報告）UBS AG 1,011,608株（0.66%）-0.04% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 964,975株（0.63%）-0.01% |
| 05/26 | 684 | 686 | 676 | 679 | -1.45% | 1,139,300 | 1026億5261万 | -10.42% |
| 05/26 | （空売り報告）UBS AG 1,059,008株（0.7%）+0.02% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 970,075株（0.64%）-0.02% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 876,700株（0.57%）-0.04% |
| 05/25 | 705 | 705 | 683 | 689 | -2.82% | 982,600 | 1041億6443万 | -9.82% |
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 870,261株（0.57%）再IN |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 998,975株（0.66%）-0.04% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 934,000株（0.61%）+0.11% |
| 05/22 | 710 | 710 | 698 | 709 | +0.71% | 711,900 | 1071億8807万 | -7.92% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,072,875株（0.7%）-0.01% |
| 05/21 | 706 | 712 | 700 | 704 | -0.14% | 554,800 | 1064億3216万 | -9.04% |
| 05/21 | （空売り報告）UBS AG 1,033,987株（0.68%）-0.02% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,082,375株（0.71%）-0.03% |
| 05/20 | （IR情報）10:00 2026年3月期決算説明会 |
| 05/20 | 714 | 716 | 698 | 705 | -1.54% | 715,200 | 1065億8334万 | -9.62% |
| 05/20 | （空売り報告）UBS AG 1,058,887株（0.7%）+0.01% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,133,475株（0.74%）-0.05% |
| 05/19 | 716 | 717 | 711 | 716 | +1.99% | 741,900 | 1082億4634万 | -8.79% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,196,275株（0.79%）+0.02% |
| 05/18 | 714 | 714 | 700 | 702 | -1.68% | 816,300 | 1061億2979万 | -11.14% |
| 05/18 | （空売り報告）UBS AG 1,055,308株（0.69%）-0.03% |
| 05/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,165,575株（0.77%）-0.01% |
| 05/15 | 690 | 717 | 689 | 714 | +3.63% | 1,372,500 | 1079億4398万 | -10.19% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,180,975株（0.78%）-0.02% |
| 05/14 | 697 | 698 | 686 | 689 | -1.01% | 1,389,000 | 1041億6443万 | -13.88% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 708,961株（0.46%）-0.07%義務消失 |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,210,475株（0.8%）+0.03% |
| 05/13 | 730 | 731 | 691 | 696 | -9.84% | 2,513,500 | 1052億2270万 | -13.65% |
| 05/13 | （空売り報告）UBS AG 1,099,808株（0.72%）+0.05% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 810,961株（0.53%）再IN |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,168,375株（0.77%）+0.01% |
| 05/12 | （IR情報）16:00 業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 780 | 783 | 770 | 772 | -1.15% | 751,000 | 1167億1254万 | -4.81% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,157,675株（0.76%）-0.08% |
| 05/11 | 785 | 793 | 781 | 781 | -0.38% | 584,900 | 1180億7317万 | -3.82% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,279,475株（0.84%）-0.05% |
| 05/08 | 785 | 789 | 777 | 784 | -0.13% | 871,100 | 1185億2672万 | -3.57% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,349,875株（0.89%）-0.03% |
| 05/07 | （IR情報）10:30 2026年4月月次売上高前年比(速報)に関するお知らせ |
| 05/07 | 794 | 798 | 785 | 785 | -1.13% | 708,900 | 1186億7790万 | -3.68% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 629,063株（0.41%）-0.19%義務消失 |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,393,375株（0.92%）-0.01% |
| 05/01 | 784 | 795 | 780 | 794 | +0.63% | 519,100 | 1200億3854万 | -2.82% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 917,063株（0.6%）+0.01% |
| 04/30 | 787 | 793 | 780 | 789 | -0.63% | 493,500 | 1192億8263万 | -3.55% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 897,363株（0.59%）-0.08% |
| 04/28 | 788 | 796 | 787 | 794 | +0.63% | 611,200 | 1200億3854万 | -3.17% |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,419,975株（0.93%）-0.01% |
| 04/27 | 782 | 792 | 777 | 789 | +0.13% | 800,200 | 1192億8263万 | -3.9% |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,427,475株（0.94%）-0.01% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 756,300株（0.5%）再IN |
| 04/24 | 792 | 794 | 784 | 788 | -1.01% | 720,500 | 1191億3145万 | -4.14% |
| 04/23 | 790 | 796 | 784 | 796 | +0.25% | 855,000 | 1203億4091万 | -3.28% |
| 04/23 | （空売り報告）UBS AG 1,017,349株（0.67%）-0.05% |
| 04/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,447,975株（0.95%）+0.02% |
| 04/22 | 810 | 811 | 794 | 794 | -2.46% | 719,500 | 1200億3854万 | -3.76% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 1,013,563株（0.67%）+0.08% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,407,675株（0.93%）+0.02% |
| 04/21 | 819 | 819 | 810 | 814 | -0.61% | 393,200 | 1230億6218万 | -1.45% |
| 04/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,388,975株（0.91%）+0.02% |
| 04/20 | 823 | 826 | 811 | 819 | +0.49% | 433,900 | 1238億1809万 | -0.97% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,359,475株（0.89%）-0.01% |
| 04/17 | 829 | 834 | 813 | 815 | -1.45% | 855,700 | 1232億1336万 | -1.45% |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,368,075株（0.9%）-0.04% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 904,563株（0.59%）-0.02% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,424,975株（0.94%）-0.05% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 657,004株（0.43%）-0.35%義務消失 |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 935,663株（0.61%）+0.05% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,498,375株（0.99%）-0.04% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 725,900株（0.48%）-0.05%義務消失 |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,568,975株（1.03%）-0.05% |
| 04/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,634,575株（1.08%）-0.02% |
| 04/10 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月24日) |
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。
