| 2026 |
| 03/06 | 4,040 | 4,045 | 4,040 | 4,040 | 0% | 41,400 | 666億6000万 | -6.11% |
| 03/05 | 4,040 | 4,045 | 4,040 | 4,040 | -0.12% | 66,200 | 666億6000万 | -6.31% |
| 03/04 | 4,040 | 4,050 | 4,040 | 4,045 | 0% | 135,000 | 667億4250万 | -6.39% |
| 03/03 | （5%ルール）野村幸弘（0.02%）湯沢（28.13%） |
| 03/03 | 4,040 | 4,050 | 4,040 | 4,045 | 0% | 120,400 | 667億4250万 | -6.63% |
| 03/02 | 4,045 | 4,045 | 4,040 | 4,045 | +0.12% | 198,000 | 667億4250万 | -6.84% |
| 02/27 | 4,040 | 4,045 | 4,040 | 4,040 | 0% | 148,500 | 666億6000万 | -7.23% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,993株（0.43%）-0.07%義務消失 |
| 02/26 | 4,050 | 4,050 | 4,040 | 4,040 | -0.25% | 204,200 | 666億6000万 | -7.45% |
| 02/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 82,593株（0.5%）-0.14% |
| 02/25 | （IR情報）10:45 株式会社レノによる養命酒製造株式会社(証券コード:2540)の普通株式に対する公開買付けの開始に関するお知らせ |
| 02/25 | 4,105 | 4,180 | 4,040 | 4,050 | -11.86% | 411,300 | 668億2500万 | -7.49% |
| 02/25 | （IR情報）3:00 株式会社レノによる当社株式に対する公開買付けに関する賛同及び応募中立の意見表明のお知らせ |
| 02/25 | （IR情報）3:00 特別利益(投資有価証券売却益)の計上(見込)に関するお知らせ |
| 02/25 | （IR情報）3:00 特別損失の計上に伴う通期業績予想の修正、期末配当予想の修正(無配)、株主優待制度の廃止及び中期経営計画の取り下げに関するお知らせ |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,293株（0.64%）-0.09% |
| 02/24 | 4,450 | 4,720 | 4,445 | 4,595 | +2.57% | 96,000 | 758億1750万 | +4.72% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 121,593株（0.73%）+0.04% |
| 02/20 | 4,400 | 4,510 | 4,375 | 4,480 | +1.59% | 26,800 | 739億2000万 | +2.35% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,093株（0.69%）-0.01% |
| 02/19 | 4,450 | 4,470 | 4,405 | 4,410 | -1.45% | 19,800 | 727億6500万 | +0.82% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,193株（0.7%）+0.02% |
| 02/18 | 4,480 | 4,505 | 4,470 | 4,475 | -0.33% | 13,500 | 738億3750万 | +2.26% |
| 02/17 | 4,500 | 4,535 | 4,490 | 4,490 | -0.22% | 9,100 | 740億8500万 | +2.61% |
| 02/16 | 4,540 | 4,560 | 4,490 | 4,500 | -0.88% | 26,900 | 742億5000万 | +2.86% |
| 02/13 | 4,590 | 4,595 | 4,525 | 4,540 | -1.09% | 22,500 | 749億1000万 | +3.91% |
| 02/12 | 4,515 | 4,590 | 4,460 | 4,590 | +1.66% | 41,800 | 757億3500万 | +5.25% |
| 02/10 | （IR情報）15:30 公開買付けへの応募及び特別利益の計上(見込)に関するお知らせ |
| 02/10 | 4,430 | 4,515 | 4,430 | 4,515 | +1.46% | 39,100 | 744億9750万 | +3.65% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,293株（0.68%）-0.03% |
| 02/09 | 4,310 | 4,450 | 4,275 | 4,450 | +2.65% | 60,000 | 734億2500万 | +1.97% |
| 02/06 | 4,360 | 4,430 | 4,305 | 4,335 | -0.57% | 46,800 | 715億2750万 | -1.59% |
| 02/05 | 4,395 | 4,460 | 4,360 | 4,360 | -1.02% | 49,100 | 719億4000万 | -1.45% |
| 02/04 | 4,325 | 4,410 | 4,270 | 4,405 | +2.68% | 103,400 | 726億8250万 | -0.81% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,793株（0.71%）+0.06% |
| 02/03 | 4,210 | 4,340 | 4,160 | 4,290 | +1.78% | 260,900 | 707億8500万 | -3.7% |
| 02/03 | （IR情報）8:25 一部報道について |
| 02/02 | 4,270 | 4,295 | 4,200 | 4,215 | -1.29% | 45,400 | 695億4750万 | -5.77% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,193株（0.65%）+0.15% |
| 01/30 | 4,345 | 4,345 | 4,225 | 4,270 | -0.81% | 48,400 | 704億5500万 | -4.96% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 4,260 | 4,365 | 4,220 | 4,305 | +1.06% | 53,700 | 710億3250万 | -4.48% |
| 01/28 | 4,280 | 4,305 | 4,255 | 4,260 | -0.47% | 28,200 | 702億9000万 | -5.61% |
| 01/27 | 4,290 | 4,305 | 4,240 | 4,280 | -0.7% | 48,300 | 706億2000万 | -5.33% |
| 01/26 | 4,305 | 4,325 | 4,270 | 4,310 | 0% | 30,000 | 711億1500万 | -4.84% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 83,793株（0.5%）新規 |
| 01/23 | 4,350 | 4,365 | 4,300 | 4,310 | -0.92% | 19,000 | 711億1500万 | -5% |
| 01/22 | 4,315 | 4,380 | 4,315 | 4,350 | +1.16% | 39,700 | 717億7500万 | -4.31% |
| 01/21 | 4,345 | 4,345 | 4,290 | 4,300 | -1.6% | 27,000 | 709億5000万 | -5.41% |
| 01/20 | 4,285 | 4,370 | 4,270 | 4,370 | +1.98% | 27,200 | 721億500万 | -3.87% |
| 01/19 | 4,350 | 4,355 | 4,280 | 4,285 | -1.27% | 30,900 | 707億250万 | -5.84% |
| 01/16 | 4,400 | 4,400 | 4,245 | 4,340 | -1.48% | 52,000 | 716億1000万 | -4.8% |
| 01/15 | 4,455 | 4,490 | 4,405 | 4,405 | -1.12% | 25,100 | 726億8250万 | -3.46% |
| 01/14 | 4,475 | 4,500 | 4,435 | 4,455 | -0.45% | 40,200 | 735億750万 | -2.41% |
| 01/13 | 4,445 | 4,510 | 4,430 | 4,475 | +0.56% | 56,600 | 738億3750万 | -1.95% |
| 01/09 | 4,395 | 4,500 | 4,395 | 4,450 | +1.83% | 40,500 | 734億2500万 | -2.37% |
| 01/08 | 4,325 | 4,450 | 4,325 | 4,370 | +0.92% | 51,200 | 721億500万 | -4.06% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 79,988株（0.48%）-0.02%義務消失 |
| 01/07 | 4,450 | 4,540 | 4,325 | 4,330 | -3.02% | 110,100 | 714億4500万 | -4.96% |
| 01/06 | 4,720 | 4,725 | 4,360 | 4,465 | -5.4% | 260,200 | 736億7250万 | -2.08% |
| 01/05 | 4,480 | 4,850 | 4,480 | 4,720 | -13.87% | 492,500 | 778億8000万 | +3.51% |
| 12/30 | （IR情報）19:50 (開示事項の経過)一部報道について |
| 2025 |
| 12/30 | 4,990 | 5,500 | 4,915 | 5,480 | +14.17% | 490,500 | 904億2000万 | +20.49% |
| 12/30 | （IR情報）8:30 一部報道について |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 82,588株（0.5%）再IN |
| 12/29 | 4,780 | 4,800 | 4,750 | 4,800 | +0.31% | 22,400 | 792億 | +6.52% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 82,288株（0.49%）-0.1%義務消失 |
| 12/26 | 4,750 | 4,795 | 4,730 | 4,785 | +0.74% | 16,600 | 789億5250万 | +6.48% |
| 12/25 | 4,755 | 4,760 | 4,670 | 4,750 | +0.32% | 27,100 | 783億7500万 | +5.81% |
| 12/24 | 4,725 | 4,815 | 4,725 | 4,735 | +0.32% | 18,200 | 781億2750万 | +5.57% |
| 12/23 | 4,630 | 4,800 | 4,600 | 4,720 | +1.83% | 48,500 | 778億8000万 | +5.33% |
| 12/22 | 4,445 | 4,645 | 4,445 | 4,635 | +4.27% | 46,600 | 764億7750万 | +3.58% |
| 12/19 | 4,485 | 4,490 | 4,425 | 4,445 | -0.11% | 14,900 | 733億4250万 | -0.56% |
| 12/18 | 4,480 | 4,495 | 4,425 | 4,450 | -0.67% | 11,200 | 734億2500万 | -0.47% |
| 12/17 | 4,535 | 4,555 | 4,465 | 4,480 | -0.99% | 13,300 | 739億2000万 | +0.2% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 98,088株（0.59%）-0.01% |
| 12/16 | 4,465 | 4,600 | 4,455 | 4,525 | -0.22% | 21,500 | 746億6250万 | +1.32% |
| 12/15 | 4,345 | 4,555 | 4,345 | 4,535 | +4.37% | 28,900 | 748億2750万 | +1.75% |
| 12/12 | 4,350 | 4,415 | 4,340 | 4,345 | +0.93% | 17,400 | 716億9250万 | -2.27% |
| 12/11 | 4,480 | 4,495 | 4,305 | 4,305 | -3.91% | 36,400 | 710億3250万 | -3.04% |
| 12/10 | 4,480 | 4,515 | 4,430 | 4,480 | -0.44% | 18,500 | 739億2000万 | +0.97% |
| 12/09 | 4,445 | 4,540 | 4,445 | 4,500 | +1.24% | 17,800 | 742億5000万 | +1.69% |
| 12/08 | 4,460 | 4,485 | 4,410 | 4,445 | 0% | 11,500 | 733億4250万 | +0.77% |
| 12/05 | 4,400 | 4,485 | 4,370 | 4,445 | +0.34% | 12,900 | 733億4250万 | +0.95% |
| 12/04 | 4,340 | 4,450 | 4,330 | 4,430 | +2.55% | 24,100 | 730億9500万 | +0.75% |
| 12/03 | 4,400 | 4,405 | 4,320 | 4,320 | -1.59% | 21,800 | 712億8000万 | -1.75% |
| 12/02 | 4,355 | 4,420 | 4,355 | 4,390 | 0% | 9,400 | 724億3500万 | -0.3% |
| 12/01 | 4,420 | 4,435 | 4,330 | 4,390 | -0.9% | 24,300 | 724億3500万 | -0.41% |
| 11/28 | 4,495 | 4,500 | 4,420 | 4,430 | -0.67% | 8,700 | 730億9500万 | +0.36% |
| 11/27 | 4,445 | 4,475 | 4,435 | 4,460 | +1.02% | 12,900 | 735億9000万 | +1% |
| 11/26 | 4,425 | 4,475 | 4,400 | 4,415 | -0.23% | 13,200 | 728億4750万 | +0.11% |
| 11/25 | 4,465 | 4,515 | 4,340 | 4,425 | -1.78% | 36,400 | 730億1250万 | +0.48% |
| 11/21 | 4,640 | 4,670 | 4,385 | 4,505 | -3.33% | 56,400 | 743億3250万 | +2.5% |
| 11/20 | 4,655 | 4,675 | 4,615 | 4,660 | +0.11% | 20,600 | 768億9000万 | +6.34% |
| 11/19 | 4,580 | 4,690 | 4,580 | 4,655 | +0.54% | 25,000 | 768億750万 | +6.77% |
| 11/18 | 4,545 | 4,640 | 4,525 | 4,630 | +1.2% | 49,100 | 763億9500万 | +6.81% |
| 11/17 | 4,560 | 4,600 | 4,520 | 4,575 | +1.33% | 29,900 | 754億8750万 | +6.15% |
| 11/14 | 4,450 | 4,525 | 4,435 | 4,515 | +0.89% | 31,300 | 744億9750万 | +5.29% |
| 11/13 | 4,445 | 4,480 | 4,425 | 4,475 | +0.79% | 18,200 | 738億3750万 | +4.87% |
| 11/12 | 4,390 | 4,445 | 4,365 | 4,440 | +1.83% | 25,100 | 732億6000万 | +4.52% |
| 11/11 | 4,270 | 4,365 | 4,235 | 4,360 | +1.4% | 36,600 | 719億4000万 | +3.05% |
| 11/10 | 4,300 | 4,350 | 4,250 | 4,300 | +1.18% | 32,600 | 709億5000万 | +1.99% |
| 11/10 | （空売り報告）モルガン・スタンレーMUFG証券 100,488株（0.6%）+0.09% |
| 11/07 | 4,270 | 4,300 | 4,195 | 4,250 | +0.95% | 28,200 | 701億2500万 | +1.14% |
| 11/06 | 4,190 | 4,210 | 4,160 | 4,210 | 0% | 21,200 | 694億6500万 | +0.48% |
| 11/05 | 4,195 | 4,215 | 4,135 | 4,210 | +0.36% | 33,600 | 694億6500万 | +0.74% |
| 11/04 | 4,160 | 4,255 | 4,080 | 4,195 | +0.96% | 75,100 | 692億1750万 | +0.65% |
| 10/31 | 4,190 | 4,215 | 4,090 | 4,155 | -2% | 59,800 | 685億5750万 | -0.12% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/30 | 4,245 | 4,260 | 4,115 | 4,240 | -1.17% | 75,500 | 699億6000万 | +2.12% |
| 10/29 | 4,390 | 4,395 | 4,285 | 4,290 | -2.94% | 55,600 | 707億8500万 | +3.6% |
| 10/28 | 4,475 | 4,485 | 4,420 | 4,420 | -1.56% | 55,700 | 729億3000万 | +7.1% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 84,488株（0.51%）再IN |
| 10/27 | 4,510 | 4,560 | 4,490 | 4,490 | -0.44% | 31,500 | 740億8500万 | +9.27% |
| 10/24 | 4,545 | 4,595 | 4,490 | 4,510 | -0.77% | 54,600 | 744億1500万 | +10.32% |
| 10/23 | 4,465 | 4,550 | 4,455 | 4,545 | +1.45% | 82,500 | 749億9250万 | +11.78% |
| 10/22 | 4,370 | 4,480 | 4,315 | 4,480 | +4.19% | 118,600 | 739億2000万 | +10.81% |
| 10/21 | （5%ルール）野村幸弘（0.02%）湯沢（27.99%） |
| 10/21 | 4,255 | 4,310 | 4,240 | 4,300 | +0.94% | 26,300 | 709億5000万 | +6.94% |
| 10/20 | 4,250 | 4,280 | 4,235 | 4,260 | +1.55% | 45,400 | 702億9000万 | +6.23% |
| 10/17 | 4,180 | 4,200 | 4,105 | 4,195 | +0.24% | 39,700 | 692億1750万 | +4.9% |
| 10/16 | 4,120 | 4,205 | 4,115 | 4,185 | +1.82% | 45,400 | 690億5250万 | +4.89% |
| 10/15 | 4,025 | 4,110 | 4,025 | 4,110 | +2.11% | 33,600 | 678億1500万 | +3.21% |
| 10/14 | 3,975 | 4,050 | 3,970 | 4,025 | +0.12% | 61,700 | 664億1250万 | +1.23% |
| 10/10 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/10 | 3,975 | 4,050 | 3,950 | 4,020 | +0.25% | 129,500 | 663億3000万 | +1.23% |
| 10/09 | 4,020 | 4,075 | 3,975 | 4,010 | +0.5% | 89,200 | 661億6500万 | +1.06% |
| 10/08 | 4,020 | 4,105 | 3,975 | 3,990 | -0.75% | 56,200 | 658億3500万 | +0.63% |
| 10/07 | 3,985 | 4,020 | 3,980 | 4,020 | +0.37% | 29,500 | 663億3000万 | +1.46% |
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。
