| 2026 |
| 06/19 | 1,043 | 1,062 | 1,018 | 1,018 | +5.17% | 622,200 | 684億5468万 | +4.2% |
| 06/18 | （IR情報）19:00 自己株式取得に係る事項の決定に関するお知らせ |
| 06/18 | 971 | 982 | 965 | 968 | -0.51% | 105,100 | 650億9246万 | -0.72% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 736,390株（1.09%）-0.04% |
| 06/17 | 982 | 998 | 973 | 973 | +0.31% | 141,400 | 654億2868万 | -0.51% |
| 06/16 | 964 | 975 | 954 | 970 | -0.61% | 161,400 | 652億2695万 | -0.92% |
| 06/15 | 969 | 978 | 965 | 976 | +2.85% | 110,800 | 656億3042万 | -0.41% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 762,490株（1.13%）+0.13% |
| 06/12 | 944 | 960 | 944 | 949 | +1.06% | 160,000 | 638億1482万 | -3.26% |
| 06/11 | 942 | 946 | 927 | 939 | -0.42% | 171,100 | 631億4238万 | -4.48% |
| 06/10 | 930 | 947 | 929 | 943 | +1.4% | 168,600 | 634億1135万 | -4.26% |
| 06/09 | 931 | 945 | 930 | 930 | -0.11% | 172,800 | 625億3718万 | -5.78% |
| 06/08 | 922 | 937 | 917 | 931 | -0.43% | 174,300 | 626億442万 | -5.77% |
| 06/05 | 920 | 945 | 920 | 935 | +1.3% | 144,500 | 628億7340万 | -5.46% |
| 06/04 | 932 | 940 | 915 | 923 | -1.07% | 187,000 | 620億6647万 | -6.67% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 673,990株（1%）+0.05% |
| 06/03 | 936 | 940 | 918 | 933 | +0.11% | 213,700 | 627億3891万 | -5.76% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 644,190株（0.95%）+0.14% |
| 06/02 | 965 | 965 | 915 | 932 | -4.12% | 327,600 | 626億7167万 | -5.86% |
| 06/01 | 1,006 | 1,006 | 972 | 972 | -3.76% | 332,500 | 653億6144万 | -2.02% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,790株（0.81%）+0.11% |
| 05/29 | 1,025 | 1,026 | 1,001 | 1,010 | -1.08% | 163,800 | 679億1672万 | +1.71% |
| 05/28 | 1,032 | 1,032 | 1,007 | 1,021 | -0.68% | 163,900 | 686億5641万 | +3.03% |
| 05/27 | 1,050 | 1,062 | 1,027 | 1,028 | -2.1% | 236,600 | 691億2712万 | +3.84% |
| 05/26 | 1,048 | 1,053 | 1,024 | 1,050 | +0.86% | 227,100 | 706億649万 | +6.38% |
| 05/25 | 1,015 | 1,056 | 1,010 | 1,041 | +3.38% | 525,500 | 700億129万 | +5.79% |
| 05/22 | 1,078 | 1,080 | 988 | 1,007 | -4.1% | 794,200 | 677億1499万 | +2.86% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,990株（0.7%）+0.08% |
| 05/21 | （5%ルール）野村絢（5.04%）シティインデックスイレブンス（0%） |
| 05/21 | 999 | 1,051 | 990 | 1,050 | +6.71% | 332,000 | 706億649万 | +7.69% |
| 05/21 | （空売り報告）Diversified Select Opportunities, LLC 612,000株（0.91%）+0.11% |
| 05/20 | 979 | 986 | 968 | 984 | +0.72% | 243,500 | 661億6837万 | +1.44% |
| 05/19 | 973 | 984 | 952 | 977 | +0.62% | 263,000 | 656億9766万 | +1.03% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 423,290株（0.62%）+0.11% |
| 05/18 | 980 | 1,000 | 969 | 971 | 0% | 320,100 | 652億9419万 | +0.62% |
| 05/15 | 1,008 | 1,047 | 945 | 971 | -5.08% | 685,000 | 652億9419万 | +0.94% |
| 05/14 | （IR情報）18:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,022 | 1,028 | 964 | 1,023 | +2.3% | 323,000 | 687億9090万 | +6.67% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 343,290株（0.51%）再IN |
| 05/13 | 1,003 | 1,009 | 981 | 1,000 | -0.3% | 292,100 | 672億4428万 | +4.71% |
| 05/12 | 1,011 | 1,019 | 999 | 1,003 | -0.79% | 189,300 | 674億4601万 | +5.58% |
| 05/11 | 1,000 | 1,022 | 996 | 1,011 | +1.4% | 400,500 | 679億8397万 | +6.87% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 312,298株（0.46%）-0.13%義務消失 |
| 05/08 | 987 | 1,000 | 975 | 997 | +0.5% | 224,500 | 670億4255万 | +5.95% |
| 05/07 | 980 | 1,000 | 976 | 992 | +1.85% | 246,000 | 667億632万 | +5.98% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 403,398株（0.59%）-0.01% |
| 05/01 | 970 | 979 | 958 | 974 | +0.72% | 165,900 | 654億9593万 | +4.62% |
| 04/30 | 953 | 970 | 947 | 967 | +0.94% | 177,200 | 650億2522万 | +4.2% |
| 04/28 | 954 | 960 | 943 | 958 | +2.02% | 403,600 | 644億2002万 | +3.68% |
| 04/27 | 956 | 963 | 927 | 939 | -0.21% | 355,900 | 631億4238万 | +2.07% |
| 04/24 | 941 | 952 | 936 | 941 | 0% | 131,700 | 632億7687万 | +2.73% |
| 04/24 | （空売り報告）Diversified Select Opportunities, LLC 542,400株（0.8%）+0.1% |
| 04/23 | 964 | 972 | 933 | 941 | -3.09% | 233,600 | 632億7687万 | +3.07% |
| 04/22 | 990 | 990 | 971 | 971 | -1.92% | 166,300 | 652億9419万 | +6.59% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,690株（0.6%）+0.01% |
| 04/21 | 984 | 998 | 982 | 990 | +1.23% | 255,300 | 665億7184万 | +9.03% |
| 04/20 | 972 | 983 | 935 | 978 | +0.2% | 312,800 | 657億6490万 | +8.31% |
| 04/17 | 968 | 984 | 968 | 976 | +1.24% | 214,900 | 656億3042万 | +8.57% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 400,890株（0.59%）-0.05% |
| 04/16 | 960 | 969 | 951 | 964 | 0% | 239,100 | 648億2348万 | +7.71% |
| 04/15 | 945 | 970 | 944 | 964 | +3.54% | 357,500 | 648億2348万 | +8.07% |
| 04/15 | （空売り報告）Diversified Select Opportunities, LLC 476,700株（0.7%）+0.1% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 435,390株（0.64%）-0.13% |
| 04/14 | 913 | 935 | 911 | 931 | +1.86% | 154,700 | 626億442万 | +4.61% |
| 04/13 | 922 | 923 | 905 | 914 | -0.11% | 133,700 | 614億6127万 | +2.93% |
| 04/10 | 926 | 930 | 908 | 915 | +0.11% | 180,600 | 615億2851万 | +3.04% |
| 04/09 | 921 | 928 | 911 | 914 | +0.22% | 194,600 | 614億6127万 | +3.04% |
| 04/08 | 920 | 925 | 909 | 912 | +0.44% | 178,800 | 613億2678万 | +2.93% |
| 04/07 | 910 | 917 | 902 | 908 | +0.67% | 112,400 | 610億5780万 | +2.48% |
| 04/06 | 910 | 911 | 900 | 902 | -0.11% | 148,900 | 606億5434万 | +1.69% |
| 04/03 | 894 | 906 | 894 | 903 | +0.78% | 70,600 | 607億2158万 | +1.69% |
| 04/02 | （IR情報）16:00 当社連結子会社によるHein Verpackungen GmbHの株式取得（孫会社化）に関するお知らせ |
| 04/02 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 04/02 | 913 | 925 | 890 | 896 | -0.22% | 145,700 | 602億5087万 | +0.79% |
| 04/02 | （空売り報告）Diversified Select Opportunities, LLC 407,200株（0.6%）+0.09% |
| 04/01 | 892 | 905 | 883 | 898 | +2.39% | 243,700 | 603億8536万 | +0.9% |
| 03/31 | 880 | 885 | 870 | 877 | +0.69% | 303,900 | 589億7323万 | -1.57% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 523,190株（0.77%）-0.04% |
| 03/30 | 839 | 871 | 833 | 871 | -1.25% | 538,000 | 585億6977万 | -2.35% |
| 03/30 | （空売り報告）Diversified Select Opportunities, LLC 345,400株（0.51%）新規 |
| 03/27 | 879 | 890 | 876 | 882 | +0.11% | 698,200 | 593億945万 | -1.34% |
| 03/26 | （IR情報）10:00 自己株式の取得状および取得終了に関するお知らせ |
| 03/26 | 880 | 888 | 871 | 881 | +0.23% | 375,900 | 592億4221万 | -1.56% |
| 03/25 | 876 | 882 | 872 | 879 | +2.09% | 236,800 | 591億772万 | -1.9% |
| 03/24 | 861 | 867 | 855 | 861 | +2.26% | 247,200 | 578億9732万 | -4.01% |
| 03/23 | 850 | 853 | 831 | 842 | -2.88% | 530,300 | 566億1968万 | -6.34% |
| 03/19 | （IR情報）17:30 当社連結子会社Spicers LimitedによるSpandex Australia Holding Pty Ltdの株式取得(孫会社化)に関するお知らせ |
| 03/19 | 877 | 883 | 867 | 867 | -2.69% | 356,300 | 583億79万 | -3.88% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 546,090株（0.81%）+0.11% |
| 03/18 | 883 | 891 | 881 | 891 | +2.18% | 195,000 | 599億1465万 | -1.55% |
| 03/17 | 872 | 883 | 872 | 872 | +0.35% | 213,100 | 586億3701万 | -3.75% |
| 03/16 | 871 | 883 | 867 | 869 | -0.91% | 341,500 | 584億3528万 | -4.3% |
| 03/13 | 883 | 890 | 877 | 877 | -1.13% | 299,100 | 589億7323万 | -3.63% |
| 03/12 | 900 | 905 | 887 | 887 | -1.33% | 356,900 | 596億4567万 | -2.63% |
| 03/11 | 910 | 915 | 899 | 899 | -0.33% | 159,500 | 604億5261万 | -1.43% |
| 03/10 | 895 | 907 | 888 | 902 | +2.38% | 217,800 | 606億5434万 | -0.99% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 471,954株（0.7%）+0.04% |
| 03/09 | 866 | 887 | 854 | 881 | -3.19% | 481,100 | 592億4221万 | -3.19% |
| 03/06 | 899 | 910 | 890 | 910 | +0.44% | 253,000 | 611億9229万 | 0% |
| 03/05 | 905 | 921 | 901 | 906 | +3.07% | 231,300 | 609億2332万 | -0.22% |
| 03/04 | 892 | 892 | 866 | 879 | -3.09% | 435,500 | 591億772万 | -3.09% |
| 03/03 | 926 | 928 | 902 | 907 | -1.95% | 270,200 | 609億9056万 | +0.11% |
| 03/02 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 914 | 930 | 906 | 925 | -1.07% | 421,700 | 622億96万 | +2.21% |
| 02/27 | 926 | 940 | 923 | 935 | +1.08% | 294,900 | 628億7340万 | +3.54% |
| 02/26 | 932 | 939 | 924 | 925 | -0.22% | 304,800 | 622億96万 | +2.78% |
| 02/25 | 915 | 938 | 903 | 927 | +0.76% | 286,600 | 623億3545万 | +3.23% |
| 02/24 | 900 | 926 | 900 | 920 | +1.43% | 357,500 | 618億6474万 | +2.68% |
| 02/20 | 902 | 916 | 898 | 907 | -0.22% | 286,600 | 609億9056万 | +1.34% |
| 02/19 | 915 | 916 | 906 | 909 | -0.11% | 137,300 | 611億2505万 | +1.79% |
| 02/18 | 904 | 914 | 901 | 910 | +1% | 142,200 | 611億9229万 | +2.02% |
| 02/17 | 909 | 918 | 894 | 901 | -1.31% | 185,400 | 605億8709万 | +1.24% |
| 02/16 | 913 | 916 | 886 | 913 | +0.11% | 312,600 | 613億9403万 | +2.7% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 922 | 928 | 899 | 912 | -1.83% | 264,700 | 613億2678万 | +2.93% |
| 02/12 | 930 | 935 | 923 | 929 | 0% | 256,800 | 624億6993万 | +5.09% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 448,147株（0.66%）-0.11% |
| 02/10 | 915 | 929 | 915 | 929 | +1.2% | 163,200 | 624億6993万 | +5.45% |
| 02/09 | 926 | 927 | 916 | 918 | -0.11% | 237,600 | 617億3025万 | +4.68% |
| 02/06 | 915 | 923 | 911 | 919 | +0.22% | 118,900 | 617億9749万 | +5.15% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 523,147株（0.77%）-0.06% |
| 02/05 | 922 | 922 | 909 | 917 | +0.55% | 151,800 | 616億6300万 | +5.4% |
| 02/04 | 909 | 923 | 909 | 912 | +0.66% | 220,400 | 613億2678万 | +5.31% |
| 02/03 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 02/03 | 887 | 909 | 883 | 906 | +3.31% | 274,100 | 609億2332万 | +5.23% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 558,847株（0.83%）+0.06% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 885 | 896 | 876 | 877 | -0.68% | 234,600 | 589億7323万 | +2.33% |
| 01/30 | 879 | 884 | 875 | 883 | +0.91% | 161,800 | 593億7670万 | +3.4% |
| 01/29 | 868 | 880 | 857 | 875 | +0.57% | 175,100 | 588億3874万 | +2.94% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 520,047株（0.77%）-0.04% |
| 01/28 | 867 | 880 | 857 | 870 | +0.35% | 202,400 | 585億252万 | +2.72% |
| 01/27 | 855 | 870 | 848 | 867 | +1.17% | 220,500 | 583億79万 | +2.85% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 548,447株（0.81%）+0.11% |
| 01/26 | 865 | 867 | 853 | 857 | -2.06% | 212,100 | 576億2835万 | +2.15% |
| 01/23 | 884 | 887 | 874 | 875 | -1.13% | 201,200 | 588億3874万 | +4.67% |
| 01/22 | 865 | 886 | 864 | 885 | +2.43% | 193,900 | 595億1119万 | +6.37% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 470,877株（0.7%）+0.09% |
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。
