| 2026 |
| 04/17 | （IR情報）15:30 Metro Supply Chain Groupの株式取得(子会社化)に関するお知らせ |
| 04/17 | 3,868 | 3,879 | 3,838 | 3,847 | -0.03% | 677,800 | 9348億2100万 | +3.78% |
| 04/16 | 3,857 | 3,880 | 3,832 | 3,848 | -0.82% | 691,200 | 9350億6400万 | +4.03% |
| 04/15 | 3,881 | 3,913 | 3,843 | 3,880 | -0.21% | 849,000 | 9428億4000万 | +5.01% |
| 04/14 | 3,856 | 3,920 | 3,841 | 3,888 | +0.78% | 1,362,000 | 9447億8400万 | +5.42% |
| 04/13 | 3,833 | 3,880 | 3,798 | 3,858 | +1.71% | 1,478,600 | 9374億9400万 | +4.87% |
| 04/10 | 3,789 | 3,835 | 3,773 | 3,793 | -0.45% | 1,129,200 | 9216億9900万 | +3.21% |
| 04/09 | 3,850 | 3,876 | 3,808 | 3,810 | -0.18% | 634,100 | 9258億3000万 | +3.7% |
| 04/08 | 3,857 | 3,859 | 3,809 | 3,817 | +0.79% | 767,500 | 9275億3100万 | +3.98% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 410,393株（0.16%）-0.39%義務消失 |
| 04/07 | 3,799 | 3,817 | 3,767 | 3,787 | +0.26% | 550,000 | 9202億4100万 | +3.22% |
| 04/06 | 3,762 | 3,824 | 3,762 | 3,777 | +0.16% | 737,100 | 9178億1100万 | +2.94% |
| 04/03 | 3,697 | 3,783 | 3,693 | 3,771 | +1.92% | 798,900 | 9163億5300万 | +2.7% |
| 04/02 | 3,681 | 3,772 | 3,663 | 3,700 | +2.18% | 1,309,700 | 8991億 | +0.71% |
| 04/01 | 3,614 | 3,626 | 3,567 | 3,621 | +2.17% | 1,231,600 | 8799億300万 | -1.6% |
| 03/31 | 3,522 | 3,568 | 3,497 | 3,544 | +1.2% | 948,700 | 8611億9200万 | -3.93% |
| 03/30 | 3,537 | 3,563 | 3,423 | 3,502 | -2.51% | 1,412,800 | 8509億8600万 | -5.2% |
| 03/27 | 3,600 | 3,622 | 3,571 | 3,592 | +0.45% | 958,100 | 8728億5600万 | -2.95% |
| 03/26 | 3,599 | 3,599 | 3,551 | 3,576 | -0.08% | 809,500 | 8689億6800万 | -3.46% |
| 03/25 | 3,646 | 3,646 | 3,571 | 3,579 | +0.08% | 1,005,200 | 8696億9700万 | -3.37% |
| 03/24 | 3,569 | 3,590 | 3,532 | 3,576 | +2.43% | 778,400 | 8689億6800万 | -3.46% |
| 03/23 | 3,600 | 3,625 | 3,469 | 3,491 | -4.09% | 957,300 | 8483億1300万 | -5.83% |
| 03/19 | 3,645 | 3,695 | 3,640 | 3,640 | -1.6% | 1,260,200 | 8845億2000万 | -2.1% |
| 03/18 | 3,726 | 3,734 | 3,667 | 3,699 | -0.8% | 798,300 | 8988億5700万 | -0.62% |
| 03/17 | 3,698 | 3,748 | 3,677 | 3,729 | +1.44% | 760,100 | 9061億4700万 | +0.16% |
| 03/17 | （空売り報告）三菱UFJモルガン・スタンレー証券 1,360,693株（0.55%）再IN |
| 03/16 | 3,662 | 3,708 | 3,639 | 3,676 | +0.38% | 884,200 | 8932億6800万 | -1.21% |
| 03/13 | 3,635 | 3,691 | 3,635 | 3,662 | +0.11% | 931,700 | 8898億6600万 | -1.56% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 934,673株（0.38%）-0.12%義務消失 |
| 03/12 | 3,655 | 3,690 | 3,606 | 3,658 | -2.17% | 1,387,300 | 8888億9400万 | -1.59% |
| 03/11 | 3,741 | 3,777 | 3,731 | 3,739 | +0.89% | 589,300 | 9085億7700万 | +0.67% |
| 03/10 | 3,731 | 3,751 | 3,661 | 3,706 | +1.23% | 791,100 | 9005億5800万 | +0.03% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 1,235,003株（0.5%）再IN |
| 03/09 | 3,566 | 3,694 | 3,566 | 3,661 | -2.94% | 1,237,900 | 8896億2300万 | -0.97% |
| 03/06 | 3,700 | 3,788 | 3,685 | 3,772 | +0.29% | 713,800 | 9165億9600万 | +2.25% |
| 03/06 | （空売り報告）Citigroup Global Markets Limited 1,062,924株（0.43%）-0.19%義務消失 |
| 03/05 | 3,838 | 3,850 | 3,680 | 3,761 | +0.27% | 1,602,100 | 9139億2300万 | +2.34% |
| 03/04 | 3,685 | 3,751 | 3,636 | 3,751 | +0.03% | 1,202,100 | 9114億9300万 | +2.43% |
| 03/03 | 3,794 | 3,812 | 3,735 | 3,750 | -0.95% | 1,085,100 | 9112億5000万 | +2.74% |
| 03/02 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 03/02 | 3,830 | 3,832 | 3,760 | 3,786 | -1.66% | 744,600 | 9199億9800万 | +4.04% |
| 02/27 | 3,871 | 3,872 | 3,811 | 3,850 | +0.29% | 1,030,100 | 9355億5000万 | +6.18% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 1,509,424株（0.62%）+0.1% |
| 02/26 | 3,849 | 3,865 | 3,826 | 3,839 | -0.29% | 738,000 | 9328億7700万 | +6.34% |
| 02/25 | 3,834 | 3,898 | 3,812 | 3,850 | +0.1% | 826,200 | 9355億5000万 | +7.03% |
| 02/24 | 3,712 | 3,860 | 3,670 | 3,846 | +4.8% | 1,547,200 | 9345億7800万 | +7.37% |
| 02/20 | 3,681 | 3,697 | 3,643 | 3,670 | +0.16% | 743,500 | 8918億1000万 | +2.83% |
| 02/19 | 3,668 | 3,690 | 3,653 | 3,664 | +0.16% | 765,500 | 8903億5200万 | +2.86% |
| 02/19 | （空売り報告）Citigroup Global Markets Limited 1,270,265株（0.52%）再IN |
| 02/18 | 3,615 | 3,673 | 3,615 | 3,658 | +1.98% | 700,700 | 8888億9400万 | +2.9% |
| 02/17 | 3,588 | 3,609 | 3,567 | 3,587 | +0.39% | 618,400 | 8716億4100万 | +1.16% |
| 02/16 | 3,637 | 3,665 | 3,553 | 3,573 | -2.14% | 1,227,400 | 8682億3900万 | +0.93% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 1,209,965株（0.49%）-0.01%義務消失 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | （IR情報）15:30 減損損失の計上および2025年12月期通期業績予想数値と実績値との差異に関するお知らせ(IFRS) |
| 02/13 | 3,720 | 3,759 | 3,597 | 3,651 | -3.28% | 1,876,000 | 8871億9300万 | +3.34% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 1,236,065株（0.5%）新規 |
| 02/12 | 3,758 | 3,790 | 3,745 | 3,775 | +0.8% | 483,800 | 9173億2500万 | +7.12% |
| 02/10 | 3,715 | 3,747 | 3,708 | 3,745 | +0.48% | 547,200 | 9100億3500万 | +6.73% |
| 02/09 | 3,746 | 3,793 | 3,717 | 3,727 | +1.39% | 760,200 | 9056億6100万 | +6.64% |
| 02/06 | 3,629 | 3,676 | 3,621 | 3,676 | +0.91% | 473,000 | 8932億6800万 | +5.66% |
| 02/05 | 3,665 | 3,679 | 3,634 | 3,643 | +1.28% | 528,400 | 8852億4900万 | +5.05% |
| 02/04 | 3,581 | 3,624 | 3,562 | 3,597 | +0.45% | 497,100 | 8740億7100万 | +4.11% |
| 02/03 | 3,507 | 3,581 | 3,501 | 3,581 | +2.31% | 618,800 | 8701億8300万 | +3.95% |
| 02/02 | 3,523 | 3,548 | 3,494 | 3,500 | -0.2% | 593,200 | 8505億 | +1.86% |
| 01/30 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 01/30 | 3,490 | 3,524 | 3,462 | 3,507 | +1.12% | 670,100 | 8522億100万 | +2.24% |
| 01/29 | 3,421 | 3,474 | 3,416 | 3,468 | +1.2% | 720,600 | 8427億2400万 | +1.31% |
| 01/28 | 3,439 | 3,453 | 3,415 | 3,427 | -0.38% | 545,800 | 8327億6100万 | +0.29% |
| 01/27 | 3,429 | 3,458 | 3,402 | 3,440 | -0.29% | 426,500 | 8359億2000万 | +0.79% |
| 01/26 | 3,402 | 3,463 | 3,400 | 3,450 | -0.2% | 683,600 | 8383億5000万 | +1.29% |
| 01/23 | 3,474 | 3,484 | 3,446 | 3,457 | -0.32% | 471,200 | 8400億5100万 | +1.65% |
| 01/22 | 3,465 | 3,491 | 3,453 | 3,468 | +0.2% | 433,100 | 8427億2400万 | +2.09% |
| 01/21 | 3,451 | 3,489 | 3,436 | 3,461 | -0.89% | 550,800 | 8410億2300万 | +2.12% |
| 01/20 | 3,482 | 3,509 | 3,462 | 3,492 | 0% | 353,500 | 8485億5600万 | +3.28% |
| 01/19 | 3,490 | 3,497 | 3,448 | 3,492 | -0.77% | 402,800 | 8485億5600万 | +3.47% |
| 01/16 | 3,494 | 3,539 | 3,468 | 3,519 | +0.98% | 701,600 | 8551億1700万 | +4.51% |
| 01/15 | 3,498 | 3,510 | 3,460 | 3,485 | -0.29% | 812,100 | 8468億5500万 | +3.78% |
| 01/14 | 3,426 | 3,495 | 3,422 | 3,495 | +1.95% | 703,300 | 8492億8500万 | +4.42% |
| 01/13 | 3,450 | 3,465 | 3,416 | 3,428 | -0.75% | 887,700 | 8330億400万 | +2.73% |
| 01/09 | 3,371 | 3,454 | 3,361 | 3,454 | +2.34% | 1,035,600 | 8393億2200万 | +3.72% |
| 01/08 | 3,423 | 3,431 | 3,367 | 3,375 | -1.75% | 660,500 | 8201億2500万 | +1.56% |
| 01/07 | 3,393 | 3,448 | 3,387 | 3,435 | +0.94% | 722,300 | 8347億500万 | +3.53% |
| 01/06 | 3,397 | 3,437 | 3,393 | 3,403 | +0.59% | 941,500 | 8269億2900万 | +2.72% |
| 01/06 | （空売り報告）Barclays Bank PLC 956,489株（0.39%）-0.28%義務消失 |
| 01/05 | 3,337 | 3,385 | 3,337 | 3,383 | +0.95% | 907,800 | 8220億6900万 | +2.21% |
| 01/05 | （空売り報告）Barclays Bank PLC 1,647,989株（0.67%）-0.11% |
| 2025 |
| 12/30 | 3,371 | 3,399 | 3,351 | 3,351 | -0.77% | 547,500 | 8142億9300万 | +1.36% |
| 12/29 | 3,296 | 3,396 | 3,284 | 3,377 | +1.11% | 2,651,800 | 8206億1100万 | +2.21% |
| 12/26 | 3,343 | 3,362 | 3,322 | 3,340 | +0.03% | 588,300 | 8116億2000万 | +1.27% |
| 12/25 | 3,370 | 3,370 | 3,326 | 3,339 | -0.6% | 421,300 | 8113億7700万 | +1.4% |
| 12/24 | 3,348 | 3,380 | 3,338 | 3,359 | +0.36% | 589,700 | 8162億3700万 | +2.16% |
| 12/24 | （空売り報告）Barclays Bank PLC 1,905,089株（0.78%）+0.18% |
| 12/23 | 3,304 | 3,359 | 3,301 | 3,347 | +0.84% | 578,700 | 8133億2100万 | +1.95% |
| 12/22 | （IR情報）15:30 不動産の譲渡及び売却益(その他の収益)の計上に関するお知らせ(IFRS) |
| 12/22 | 3,329 | 3,340 | 3,311 | 3,319 | -0.39% | 570,400 | 8065億1700万 | +1.19% |
| 12/22 | （空売り報告）Barclays Bank PLC 1,460,889株（0.6%）再IN |
| 12/19 | （IR情報）16:00 連結子会社(孫会社)の異動(株式譲渡)に関するお知らせ |
| 12/19 | 3,333 | 3,345 | 3,306 | 3,332 | +0.06% | 937,500 | 8096億7600万 | +1.55% |
| 12/18 | 3,298 | 3,332 | 3,285 | 3,330 | +1.93% | 1,013,200 | 8091億9000万 | +1.4% |
| 12/17 | 3,336 | 3,342 | 3,266 | 3,267 | -1.63% | 715,100 | 7938億8100万 | -0.43% |
| 12/16 | 3,349 | 3,356 | 3,320 | 3,321 | -0.84% | 610,700 | 8070億300万 | +1.19% |
| 12/15 | （自社株買い）取締役会(2025年2月14日)での決議状況(取得期間2025年2月17日～2025年11月28日) |
| 12/15 | 3,266 | 3,349 | 3,258 | 3,349 | +2.48% | 652,400 | 8138億700万 | +2.04% |
| 12/12 | 3,290 | 3,311 | 3,260 | 3,268 | +0.03% | 1,035,700 | 7941億2400万 | -0.37% |
| 12/11 | 3,328 | 3,328 | 3,267 | 3,267 | -1.83% | 1,045,000 | 7938億8100万 | -0.4% |
| 12/10 | 3,299 | 3,337 | 3,291 | 3,328 | +0.51% | 1,051,000 | 8087億400万 | +1.43% |
| 12/09 | 3,297 | 3,321 | 3,287 | 3,311 | +0.61% | 1,022,200 | 8045億7300万 | +0.98% |
| 12/08 | 3,253 | 3,330 | 3,240 | 3,291 | +2.43% | 791,400 | 7997億1300万 | +0.4% |
| 12/05 | （IR情報）15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 12/05 | 3,241 | 3,249 | 3,203 | 3,213 | -0.86% | 589,200 | 7807億5900万 | -1.92% |
| 12/04 | 3,240 | 3,260 | 3,213 | 3,241 | -0.52% | 823,400 | 7875億6300万 | -1.1% |
| 12/03 | 3,246 | 3,288 | 3,240 | 3,258 | -0.28% | 690,400 | 7916億9400万 | -0.67% |
| 12/02 | 3,259 | 3,288 | 3,244 | 3,267 | +0.18% | 601,700 | 7938億8100万 | -0.52% |
| 12/01 | 3,316 | 3,324 | 3,239 | 3,261 | -1.54% | 920,600 | 8511億2100万 | -0.79% |
| 11/28 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 11/28 | 3,310 | 3,319 | 3,285 | 3,312 | -0.09% | 833,900 | 8644億3200万 | +0.67% |
| 11/27 | 3,288 | 3,337 | 3,279 | 3,315 | +0.82% | 804,300 | 8652億1500万 | +0.67% |
| 11/26 | 3,285 | 3,302 | 3,255 | 3,288 | -0.12% | 981,600 | 8581億6800万 | -0.21% |
| 11/25 | 3,285 | 3,296 | 3,257 | 3,292 | +1.39% | 1,190,300 | 8592億1200万 | -0.18% |
| 11/21 | 3,178 | 3,247 | 3,169 | 3,247 | +1.53% | 1,178,000 | 8474億6700万 | -1.61% |
| 11/20 | 3,244 | 3,254 | 3,180 | 3,198 | -0.62% | 924,800 | 8346億7800万 | -3.21% |
| 11/19 | 3,275 | 3,276 | 3,218 | 3,218 | -0.25% | 831,800 | 8398億9800万 | -2.78% |
| 11/13 | （空売り報告）BNP Paribas Financial Markets SNC 554,727株（0.21%）-0.38%義務消失 |
| 11/12 | （IR情報）15:30 減損損失・不動産売却益・事業譲渡に関わる損失の計上及び業績予想の修正に関するお知らせ(IFRS) |
| 11/12 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
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。
