| 2026 |
| 07/13 | 1,760 | 1,779 | 1,756 | 1,756 | +0.17% | 82,600 | 532億993万 | +6.75% |
| 07/10 | 1,787 | 1,792 | 1,751 | 1,753 | -1.46% | 89,400 | 531億1902万 | +7.15% |
| 07/09 | 1,786 | 1,793 | 1,770 | 1,779 | -0.56% | 104,100 | 539億687万 | +9.34% |
| 07/08 | 1,794 | 1,806 | 1,781 | 1,789 | +0.06% | 105,000 | 542億989万 | +10.64% |
| 07/07 | 1,769 | 1,815 | 1,745 | 1,788 | +1.36% | 195,200 | 541億7958万 | +11.12% |
| 07/06 | （IR情報）13:00 株式分割、株式分割に伴う定款の一部変更、期末配当予想の修正及び株主優待制度の一部変更に関するお知らせ |
| 07/06 | 1,647 | 1,776 | 1,647 | 1,764 | +7.17% | 248,500 | 534億5234万 | +10.32% |
| 07/03 | 1,654 | 1,665 | 1,645 | 1,646 | +0.73% | 57,100 | 498億7673万 | +3.46% |
| 07/02 | 1,643 | 1,655 | 1,634 | 1,634 | +0.68% | 63,400 | 495億1311万 | +2.64% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 424,681株（1.4%）+0.09% |
| 07/01 | 1,639 | 1,639 | 1,615 | 1,623 | -0.98% | 56,400 | 491億7979万 | +1.88% |
| 06/30 | 1,647 | 1,658 | 1,636 | 1,639 | -1.27% | 55,900 | 496億6462万 | +2.82% |
| 06/29 | 1,645 | 1,660 | 1,633 | 1,660 | +2.91% | 85,300 | 503億96万 | +4.01% |
| 06/26 | 1,602 | 1,622 | 1,599 | 1,613 | +0.25% | 70,500 | 488億7677万 | +1% |
| 06/26 | （空売り報告）モルガン・スタンレーMUFG証券 396,981株（1.31%）+0.09% |
| 06/25 | 1,610 | 1,621 | 1,600 | 1,609 | +0.12% | 58,600 | 487億5557万 | +0.5% |
| 06/24 | （IR情報）16:00 当社株式の大量取得行為に関する対応策(買収への対応方針)の独立委員会委員の一部交代に関するお知らせ |
| 06/24 | 1,583 | 1,610 | 1,575 | 1,607 | +2.29% | 56,000 | 486億9496万 | +0.06% |
| 06/23 | 1,576 | 1,583 | 1,568 | 1,571 | -0.38% | 54,200 | 476億410万 | -2.48% |
| 06/22 | 1,576 | 1,592 | 1,570 | 1,577 | -0.06% | 50,600 | 477億8591万 | -2.53% |
| 06/19 | 1,570 | 1,589 | 1,564 | 1,578 | -0.19% | 53,200 | 478億1621万 | -2.83% |
| 06/19 | （空売り報告）モルガン・スタンレーMUFG証券 372,181株（1.22%）+0.08% |
| 06/18 | 1,575 | 1,584 | 1,559 | 1,581 | +0.38% | 74,400 | 479億712万 | -3.07% |
| 06/17 | 1,603 | 1,621 | 1,575 | 1,575 | -1.69% | 78,000 | 477億2530万 | -3.67% |
| 06/16 | 1,605 | 1,608 | 1,591 | 1,602 | -0.87% | 64,900 | 485億4345万 | -2.38% |
| 06/15 | 1,646 | 1,646 | 1,614 | 1,616 | -0.25% | 62,300 | 489億6768万 | -1.7% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 347,381株（1.14%）-0.09% |
| 06/12 | 1,628 | 1,629 | 1,601 | 1,620 | +0.56% | 105,100 | 490億8889万 | -1.64% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 374,781株（1.23%）+0.06% |
| 06/11 | 1,588 | 1,618 | 1,588 | 1,611 | +1.7% | 82,800 | 488億1617万 | -2.42% |
| 06/10 | 1,567 | 1,587 | 1,555 | 1,584 | +2.26% | 86,500 | 479億9802万 | -4.29% |
| 06/09 | 1,545 | 1,570 | 1,531 | 1,549 | +1.24% | 91,300 | 469億3746万 | -6.74% |
| 06/08 | 1,520 | 1,555 | 1,515 | 1,530 | +0.07% | 151,000 | 463億6172万 | -8.27% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 356,481株（1.17%）+0.14% |
| 06/05 | 1,542 | 1,579 | 1,529 | 1,529 | -0.84% | 122,200 | 463億3142万 | -8.72% |
| 06/04 | 1,572 | 1,574 | 1,539 | 1,542 | -1.97% | 104,900 | 467億2535万 | -8.38% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 312,481株（1.03%）+0.1% |
| 06/03 | 1,535 | 1,586 | 1,527 | 1,573 | +1.81% | 148,400 | 476億6470万 | -6.92% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 282,476株（0.93%）+0.13% |
| 06/02 | 1,564 | 1,564 | 1,535 | 1,545 | -1.53% | 199,800 | 468億1625万 | -8.9% |
| 06/01 | 1,672 | 1,672 | 1,569 | 1,569 | -6.16% | 230,100 | 475億4349万 | -7.87% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 243,436株（0.8%）+0.1% |
| 05/29 | 1,655 | 1,689 | 1,655 | 1,672 | +1.39% | 94,300 | 506億6458万 | -2.28% |
| 05/28 | 1,659 | 1,673 | 1,648 | 1,649 | -0.6% | 91,500 | 499億6764万 | -3.9% |
| 05/27 | 1,673 | 1,683 | 1,655 | 1,659 | -1.13% | 95,400 | 502億7065万 | -3.66% |
| 05/26 | 1,682 | 1,683 | 1,671 | 1,678 | -0.71% | 69,200 | 508億4639万 | -2.89% |
| 05/26 | （空売り報告）モルガン・スタンレーMUFG証券 214,081株（0.7%）+0.1% |
| 05/25 | 1,718 | 1,724 | 1,683 | 1,690 | -1.57% | 99,000 | 512億1001万 | -2.48% |
| 05/22 | 1,715 | 1,725 | 1,703 | 1,717 | +0.06% | 64,000 | 520億2816万 | -1.15% |
| 05/21 | 1,738 | 1,749 | 1,715 | 1,716 | -1.1% | 61,200 | 519億9786万 | -1.44% |
| 05/20 | 1,746 | 1,756 | 1,725 | 1,735 | -0.63% | 62,700 | 525億7359万 | -0.63% |
| 05/19 | 1,726 | 1,760 | 1,726 | 1,746 | +1.33% | 69,700 | 529億691万 | -0.23% |
| 05/18 | 1,758 | 1,759 | 1,702 | 1,723 | -1.77% | 86,800 | 522億997万 | -1.77% |
| 05/15 | 1,710 | 1,764 | 1,696 | 1,754 | +3.18% | 108,600 | 531億4932万 | -0.34% |
| 05/14 | （IR情報）15:00 新中期経営計画公表見送りに関するお知らせ |
| 05/14 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算参考資料 |
| 05/14 | （IR情報）15:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 1,706 | 1,713 | 1,694 | 1,700 | -0.35% | 59,900 | 515億1303万 | -3.57% |
| 05/13 | 1,687 | 1,715 | 1,687 | 1,706 | +0.77% | 76,700 | 516億9484万 | -3.56% |
| 05/12 | 1,695 | 1,696 | 1,680 | 1,693 | -0.06% | 89,300 | 513億92万 | -4.62% |
| 05/12 | （空売り報告）大和証券 147,723株（0.48%）-0.02%義務消失 |
| 05/11 | 1,704 | 1,706 | 1,690 | 1,694 | -0.59% | 103,100 | 513億3122万 | -4.88% |
| 05/08 | （IR情報）17:10 役員人事に関するお知らせ |
| 05/08 | 1,731 | 1,734 | 1,698 | 1,704 | -1.5% | 117,700 | 516億3423万 | -4.59% |
| 05/07 | 1,741 | 1,741 | 1,726 | 1,730 | +0.17% | 66,700 | 524億2208万 | -3.35% |
| 05/07 | （空売り報告）モルガン・スタンレーMUFG証券 182,481株（0.6%）+0.07% |
| 05/01 | 1,717 | 1,731 | 1,702 | 1,727 | +0.52% | 41,200 | 523億3118万 | -3.68% |
| 04/30 | 1,710 | 1,726 | 1,698 | 1,718 | +0.23% | 79,200 | 520億5846万 | -4.4% |
| 04/28 | 1,714 | 1,720 | 1,700 | 1,714 | 0% | 113,500 | 519億3725万 | -4.83% |
| 04/28 | （空売り報告）モルガン・スタンレーMUFG証券 162,481株（0.53%）再IN |
| 04/27 | 1,724 | 1,729 | 1,711 | 1,714 | -0.12% | 62,200 | 519億3725万 | -5.04% |
| 04/27 | （空売り報告）大和証券 151,523株（0.5%）新規 |
| 04/24 | 1,728 | 1,728 | 1,706 | 1,716 | -0.69% | 84,000 | 519億9786万 | -5.04% |
| 04/23 | 1,731 | 1,734 | 1,710 | 1,728 | -0.17% | 87,800 | 523億6148万 | -4.53% |
| 04/22 | 1,764 | 1,772 | 1,731 | 1,731 | -2.37% | 123,800 | 524億5238万 | -4.52% |
| 04/21 | 1,810 | 1,810 | 1,773 | 1,773 | -1.01% | 71,600 | 537億2506万 | -2.37% |
| 04/20 | 1,800 | 1,802 | 1,791 | 1,791 | -0.22% | 53,100 | 542億7049万 | -1.38% |
| 04/17 | 1,800 | 1,813 | 1,791 | 1,795 | -0.33% | 48,300 | 543億9170万 | -1.16% |
| 04/16 | 1,801 | 1,823 | 1,798 | 1,801 | -0.28% | 56,600 | 545億7351万 | -0.83% |
| 04/15 | 1,817 | 1,820 | 1,802 | 1,806 | +0.67% | 59,700 | 547億2502万 | -0.61% |
| 04/14 | 1,810 | 1,819 | 1,794 | 1,794 | -0.99% | 72,800 | 543億6140万 | -1.37% |
| 04/13 | 1,835 | 1,840 | 1,812 | 1,812 | -1.25% | 52,400 | 549億683万 | -0.49% |
| 04/10 | 1,845 | 1,859 | 1,829 | 1,835 | -0.05% | 64,500 | 556億377万 | +0.66% |
| 04/09 | 1,860 | 1,871 | 1,836 | 1,836 | -1.29% | 53,500 | 556億3407万 | +0.77% |
| 04/08 | 1,865 | 1,873 | 1,855 | 1,860 | +0.22% | 71,700 | 563億6131万 | +2.09% |
| 04/07 | 1,837 | 1,856 | 1,837 | 1,856 | +1.03% | 49,600 | 562億4011万 | +1.98% |
| 04/06 | （IR情報）15:00 2026年度 グループ全店一斉休業実施のお知らせ |
| 04/06 | 1,846 | 1,861 | 1,837 | 1,837 | -0.6% | 79,400 | 556億6437万 | +0.88% |
| 04/03 | 1,855 | 1,868 | 1,845 | 1,848 | -1.07% | 53,700 | 559億9769万 | +1.37% |
| 04/02 | 1,831 | 1,868 | 1,831 | 1,868 | +1.63% | 135,200 | 566億373万 | +2.3% |
| 04/01 | 1,828 | 1,847 | 1,820 | 1,838 | +0.71% | 125,300 | 556億9467万 | +0.55% |
| 03/31 | 1,792 | 1,831 | 1,790 | 1,825 | +1.96% | 153,700 | 553億75万 | -0.27% |
| 03/30 | 1,763 | 1,790 | 1,754 | 1,790 | -1.65% | 372,900 | 542億4019万 | -2.35% |
| 03/27 | 1,819 | 1,826 | 1,811 | 1,820 | +0.33% | 564,900 | 551億4924万 | -0.98% |
| 03/26 | 1,820 | 1,826 | 1,805 | 1,814 | -0.33% | 164,800 | 549億6743万 | -1.52% |
| 03/25 | 1,827 | 1,837 | 1,820 | 1,820 | +0.55% | 149,300 | 551億4924万 | -1.41% |
| 03/24 | 1,796 | 1,813 | 1,786 | 1,810 | +2.09% | 108,500 | 548億4622万 | -2.22% |
| 03/23 | 1,795 | 1,795 | 1,766 | 1,773 | -1.01% | 159,900 | 537億2506万 | -4.47% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,105株（0.32%）-0.35%義務消失 |
| 03/19 | 1,796 | 1,796 | 1,782 | 1,791 | -0.94% | 153,900 | 542億7049万 | -3.97% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 205,005株（0.67%）再IN |
| 03/18 | 1,808 | 1,808 | 1,791 | 1,808 | +0.5% | 83,100 | 547億8562万 | -3.57% |
| 03/17 | 1,789 | 1,805 | 1,789 | 1,799 | +1.24% | 105,000 | 545億1290万 | -4.41% |
| 03/16 | 1,780 | 1,794 | 1,775 | 1,777 | -0.17% | 100,200 | 538億4627万 | -5.93% |
| 03/13 | 1,801 | 1,805 | 1,780 | 1,780 | -1.6% | 165,400 | 539億3717万 | -6.17% |
| 03/12 | 1,825 | 1,825 | 1,807 | 1,809 | -1.15% | 128,900 | 548億1592万 | -4.99% |
| 03/11 | 1,865 | 1,865 | 1,830 | 1,830 | -1.03% | 124,600 | 554億5226万 | -4.14% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,430株（0.39%）-0.19%義務消失 |
| 03/10 | 1,859 | 1,875 | 1,838 | 1,849 | +0.65% | 82,600 | 560億2799万 | -3.4% |
| 03/09 | 1,818 | 1,846 | 1,813 | 1,837 | -0.86% | 131,100 | 556億6437万 | -4.17% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,430株（0.58%）再IN |
| 03/06 | 1,839 | 1,854 | 1,812 | 1,853 | +1.04% | 125,800 | 561億4920万 | -3.49% |
| 03/05 | 1,850 | 1,864 | 1,833 | 1,834 | +0.94% | 104,000 | 555億7347万 | -4.58% |
| 03/04 | 1,821 | 1,829 | 1,800 | 1,817 | -0.66% | 151,700 | 550億5834万 | -5.61% |
| 03/03 | 1,858 | 1,858 | 1,828 | 1,829 | -2.09% | 172,400 | 554億2196万 | -5.23% |
| 03/02 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/02 | 1,886 | 1,891 | 1,867 | 1,868 | -1.63% | 200,300 | 566億373万 | -3.41% |
| 02/27 | 1,918 | 1,919 | 1,893 | 1,899 | -0.37% | 107,300 | 575億4308万 | -1.91% |
| 02/26 | 1,913 | 1,925 | 1,902 | 1,906 | -0.57% | 90,800 | 577億5520万 | -1.6% |
| 02/25 | 1,916 | 1,918 | 1,897 | 1,917 | +0.74% | 99,400 | 580億8851万 | -1.03% |
| 02/24 | 1,881 | 1,915 | 1,872 | 1,903 | +1.17% | 181,400 | 576億6429万 | -1.76% |
| 02/20 | 1,921 | 1,924 | 1,880 | 1,881 | -2.23% | 169,500 | 569億9765万 | -2.94% |
| 02/19 | 1,927 | 1,948 | 1,918 | 1,924 | -0.16% | 169,200 | 583億63万 | -0.82% |
| 02/18 | 1,925 | 1,939 | 1,915 | 1,927 | +0.94% | 71,000 | 583億9153万 | -0.62% |
| 02/17 | 1,938 | 1,941 | 1,909 | 1,909 | -1.5% | 103,400 | 578億4610万 | -1.45% |
| 02/16 | 1,939 | 1,946 | 1,921 | 1,938 | +0.1% | 114,400 | 587億2485万 | +0.1% |
| 02/12 | （IR情報）14:50 2026年3月期第3四半期決算短信〔日本基準〕(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。
