| 2026 |
| 06/03 | 3,409 | 3,504 | 3,392 | 3,475 | +1.46% | 272,100 | 3422億8199万 | +5.33% |
| 06/02 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 3,419 | 3,446 | 3,365 | 3,425 | -1.13% | 335,300 | 3373億5707万 | +4.39% |
| 06/01 | 3,400 | 3,488 | 3,356 | 3,464 | +1.38% | 446,900 | 3411億9851万 | +6.06% |
| 05/29 | 3,450 | 3,475 | 3,417 | 3,417 | +1.61% | 377,700 | 3365億6908万 | +5.14% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 958,000株（1.04%）+0.14% |
| 05/28 | 3,380 | 3,404 | 3,352 | 3,363 | +0.03% | 349,600 | 3312億5017万 | +3.92% |
| 05/27 | 3,390 | 3,416 | 3,332 | 3,362 | -1.18% | 291,900 | 3311億5167万 | +4.25% |
| 05/26 | 3,489 | 3,490 | 3,381 | 3,402 | -2.83% | 268,100 | 3350億9161万 | +5.85% |
| 05/25 | 3,500 | 3,512 | 3,469 | 3,501 | -0.14% | 321,500 | 3448億4295万 | +9.34% |
| 05/22 | 3,549 | 3,549 | 3,470 | 3,506 | -1.35% | 318,700 | 3453億3544万 | +10.08% |
| 05/21 | 3,508 | 3,554 | 3,497 | 3,554 | +1.31% | 364,300 | 3500億6337万 | +12.22% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 888,100株（0.9%）+0.1% |
| 05/20 | 3,478 | 3,509 | 3,469 | 3,508 | +0.92% | 486,100 | 3455億3244万 | +11.44% |
| 05/19 | 3,365 | 3,476 | 3,350 | 3,476 | +3.02% | 527,000 | 3423億8049万 | +10.98% |
| 05/18 | 3,378 | 3,422 | 3,329 | 3,374 | +0.18% | 448,200 | 3323億3365万 | +8.25% |
| 05/15 | 3,333 | 3,376 | 3,328 | 3,368 | +0.72% | 446,800 | 3317億4266万 | +8.44% |
| 05/14 | 3,352 | 3,382 | 3,292 | 3,344 | -0.15% | 421,900 | 3293億7870万 | +8.01% |
| 05/13 | 3,263 | 3,398 | 3,252 | 3,349 | +3.11% | 762,900 | 3298億7119万 | +8.52% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 788,100株（0.8%）+0.01% |
| 05/12 | 3,322 | 3,347 | 3,248 | 3,248 | -2.67% | 774,200 | 3199億2285万 | +5.59% |
| 05/11 | （IR情報）14:30 特別利益(投資有価証券売却益)の計上見込みに関するお知らせ |
| 05/11 | （IR情報）14:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/11 | （IR情報）14:30 自己株式の消却に関するお知らせ |
| 05/11 | （IR情報）14:30 利益配分に関する基本方針変更(DOE指標導入)のお知らせ |
| 05/11 | （IR情報）14:30 剰余金の配当(増配)に関するお知らせ |
| 05/11 | （IR情報）14:30 第八次中期計画の見直しに関するお知らせ |
| 05/11 | （IR情報）14:30 2026年3月期通期決算説明会ファクトデータ |
| 05/11 | （IR情報）14:30 2026年3月期通期決算説明会資料 |
| 05/11 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 2,945 | 3,337 | 2,944 | 3,337 | +12.74% | 985,200 | 3286億8921万 | +8.66% |
| 05/08 | 2,983 | 2,994 | 2,949 | 2,960 | -1% | 212,500 | 2915億5531万 | -3.24% |
| 05/07 | 2,991 | 3,006 | 2,965 | 2,990 | -0.47% | 168,800 | 2945億1026万 | -2.35% |
| 05/01 | 3,004 | 3,023 | 2,965 | 3,004 | -0.03% | 131,300 | 2958億8924万 | -1.99% |
| 04/30 | 3,015 | 3,024 | 3,004 | 3,005 | -0.83% | 147,300 | 2959億8774万 | -2.02% |
| 04/28 | 3,023 | 3,030 | 3,009 | 3,030 | +0.56% | 133,200 | 2984億5020万 | -1.24% |
| 04/27 | 3,002 | 3,025 | 2,996 | 3,013 | +0.17% | 139,600 | 2967億7572万 | -1.76% |
| 04/24 | 3,001 | 3,018 | 2,995 | 3,008 | +0.03% | 169,800 | 2962億8323万 | -1.89% |
| 04/23 | 3,027 | 3,032 | 2,998 | 3,007 | -1.35% | 167,600 | 2961億8473万 | -1.92% |
| 04/22 | 3,060 | 3,065 | 3,033 | 3,048 | -0.59% | 126,800 | 3002億2317万 | -0.65% |
| 04/21 | 3,087 | 3,093 | 3,058 | 3,066 | -0.55% | 87,000 | 3019億9614万 | -0.03% |
| 04/20 | 3,083 | 3,093 | 3,073 | 3,083 | -0.1% | 115,700 | 3036億7061万 | +0.62% |
| 04/17 | 3,090 | 3,093 | 3,080 | 3,086 | +0.19% | 96,700 | 3039億6611万 | +0.85% |
| 04/17 | （空売り報告）Nomura International plc 0株（0%）-0.5%義務消失 |
| 04/16 | 3,091 | 3,106 | 3,071 | 3,080 | -0.87% | 148,200 | 3033億7512万 | +0.79% |
| 04/15 | 3,080 | 3,113 | 3,072 | 3,107 | +1.34% | 156,700 | 3060億3457万 | +1.77% |
| 04/14 | 3,069 | 3,082 | 3,045 | 3,066 | -0.33% | 164,900 | 3019億9614万 | +0.56% |
| 04/14 | （空売り報告）Nomura International plc 495,905株（0.5%）再IN |
| 04/13 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年3月6日) |
| 04/13 | 3,084 | 3,107 | 3,071 | 3,076 | +0.1% | 151,500 | 3029億8112万 | +0.92% |
| 04/10 | 3,113 | 3,126 | 3,073 | 3,073 | -1.06% | 138,900 | 3026億8563万 | +0.85% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 785,805株（0.79%）-0.01% |
| 04/09 | 3,104 | 3,135 | 3,091 | 3,106 | +0.06% | 178,600 | 3059億3608万 | +2% |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 788,915株（0.8%）+0.01% |
| 04/08 | 3,130 | 3,131 | 3,097 | 3,104 | +0.13% | 181,400 | 3057億3908万 | +2.07% |
| 04/07 | 3,110 | 3,130 | 3,085 | 3,100 | -0.1% | 103,400 | 3053億4508万 | +2.04% |
| 04/06 | 3,120 | 3,121 | 3,099 | 3,103 | -0.06% | 83,500 | 3056億4058万 | +2.17% |
| 04/03 | 3,095 | 3,112 | 3,086 | 3,105 | -0.06% | 93,600 | 3058億3758万 | +2.27% |
| 04/02 | 3,080 | 3,128 | 3,078 | 3,107 | +0.16% | 164,900 | 3060億3457万 | +2.41% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 779,077株（0.79%）-0.01% |
| 04/01 | 3,070 | 3,102 | 3,056 | 3,102 | +1.74% | 204,800 | 3055億4208万 | +2.34% |
| 03/31 | 3,041 | 3,072 | 3,040 | 3,049 | +0.46% | 155,400 | 3003億2167万 | +0.66% |
| 03/30 | 3,010 | 3,037 | 2,992 | 3,035 | -0.82% | 207,300 | 2989億4269万 | +0.2% |
| 03/27 | 3,078 | 3,079 | 3,054 | 3,060 | +0.1% | 214,400 | 3014億515万 | +0.99% |
| 03/26 | 3,050 | 3,057 | 3,037 | 3,057 | +0.63% | 148,700 | 3011億965万 | +0.89% |
| 03/26 | （空売り報告）Barclays Capital Securities Ltd 793,190株（0.8%）+0.01% |
| 03/25 | 3,038 | 3,049 | 3,030 | 3,038 | +1% | 210,700 | 2992億3818万 | +0.23% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 786,090株（0.79%）-0.03% |
| 03/24 | 2,983 | 3,016 | 2,980 | 3,008 | +1.35% | 188,600 | 2962億8323万 | -0.79% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 808,890株（0.82%）+0.03% |
| 03/23 | 3,001 | 3,015 | 2,968 | 2,968 | -1.46% | 277,900 | 2923億4329万 | -2.24% |
| 03/19 | 3,040 | 3,045 | 3,010 | 3,012 | -1.25% | 448,200 | 2966億7722万 | -0.95% |
| 03/18 | 3,029 | 3,052 | 3,023 | 3,050 | +0.93% | 142,400 | 3004億2016万 | +0.2% |
| 03/17 | 3,000 | 3,044 | 3,000 | 3,022 | +0.9% | 142,500 | 2976億6221万 | -0.82% |
| 03/16 | 2,995 | 3,018 | 2,994 | 2,995 | +0.07% | 220,100 | 2950億275万 | -1.8% |
| 03/13 | 2,969 | 3,017 | 2,969 | 2,993 | +0.5% | 208,200 | 2948億575万 | -2% |
| 03/12 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年3月6日) |
| 03/12 | 2,999 | 3,003 | 2,963 | 2,978 | -0.96% | 231,500 | 2933億2828万 | -2.55% |
| 03/11 | 3,027 | 3,039 | 3,007 | 3,007 | -0.07% | 177,300 | 2961億8473万 | -1.64% |
| 03/10 | 3,056 | 3,061 | 3,006 | 3,009 | -1.15% | 217,000 | 2963億8173万 | -1.54% |
| 03/09 | 3,022 | 3,059 | 3,007 | 3,044 | -0.26% | 241,800 | 2998億2917万 | -0.39% |
| 03/06 | 3,022 | 3,061 | 2,999 | 3,052 | +0.63% | 222,000 | 3006億1716万 | -0.07% |
| 03/05 | 3,030 | 3,057 | 3,024 | 3,033 | +0.9% | 249,700 | 2987億4569万 | -0.56% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 778,490株（0.79%）-0.02% |
| 03/04 | 2,999 | 3,016 | 2,967 | 3,006 | -0.2% | 293,800 | 2960億8623万 | -1.41% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 799,190株（0.81%）+0.03% |
| 03/03 | 3,066 | 3,068 | 3,011 | 3,012 | -1.95% | 236,700 | 2966億7722万 | -1.25% |
| 03/02 | 3,077 | 3,098 | 3,060 | 3,072 | -0.49% | 206,500 | 3025億8713万 | +0.69% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 774,790株（0.78%）-0.02% |
| 02/27 | 3,069 | 3,087 | 3,045 | 3,087 | +1.35% | 222,700 | 3040億6461万 | +1.18% |
| 02/26 | 3,037 | 3,073 | 3,034 | 3,046 | +0.1% | 214,600 | 3000億2617万 | -0.07% |
| 02/25 | （IR情報）14:30 ハウスウェルネスフーズ 健康飲料・食品価格改定のお知らせ |
| 02/25 | 3,060 | 3,060 | 3,027 | 3,043 | +0.07% | 172,500 | 2997億3067万 | -0.2% |
| 02/24 | 3,040 | 3,065 | 3,009 | 3,041 | -0.46% | 246,800 | 2995億3368万 | -0.2% |
| 02/20 | （IR情報）15:30 特別損失(減損損失)の計上ならびに業績予想の修正に関するお知らせ |
| 02/20 | 3,052 | 3,064 | 3,043 | 3,055 | -0.59% | 128,200 | 3009億1266万 | +0.36% |
| 02/19 | 3,054 | 3,080 | 3,039 | 3,073 | +0.39% | 139,400 | 3026億8563万 | +1.12% |
| 02/18 | 3,055 | 3,070 | 3,049 | 3,061 | 0% | 133,000 | 3015億365万 | +0.96% |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 791,590株（0.8%）+0.03% |
| 02/17 | 3,056 | 3,079 | 3,052 | 3,061 | -0.23% | 156,700 | 3015億365万 | +1.16% |
| 02/16 | 3,102 | 3,128 | 3,068 | 3,068 | -1.06% | 151,200 | 3021億9314万 | +1.59% |
| 02/13 | 3,120 | 3,130 | 3,082 | 3,101 | -0.16% | 167,800 | 3054億4358万 | +2.92% |
| 02/12 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年3月6日) |
| 02/12 | 3,108 | 3,129 | 3,090 | 3,106 | +0.29% | 179,300 | 3059億3608万 | +3.36% |
| 02/10 | 3,100 | 3,133 | 3,090 | 3,097 | -0.42% | 166,100 | 3050億4959万 | +3.34% |
| 02/09 | 3,100 | 3,130 | 3,077 | 3,110 | +0.71% | 195,700 | 3063億3007万 | +4.01% |
| 02/06 | 3,101 | 3,115 | 3,072 | 3,088 | -0.42% | 245,700 | 3041億6310万 | +3.62% |
| 02/05 | 3,086 | 3,115 | 3,058 | 3,101 | +1.91% | 280,200 | 3054億4358万 | +4.34% |
| 02/04 | 3,073 | 3,078 | 3,039 | 3,043 | +1.3% | 286,900 | 2997億3067万 | +2.7% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 767,650株（0.77%）-0.04% |
| 02/03 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 2,997 | 3,054 | 2,990 | 3,004 | +0.2% | 659,000 | 2958億8924万 | +1.59% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 798,250株（0.81%）+0.11% |
| 02/02 | 3,034 | 3,035 | 2,995 | 2,998 | +0.1% | 299,300 | 2952億9825万 | +1.56% |
| 01/30 | 3,000 | 3,006 | 2,982 | 2,995 | +0.34% | 220,000 | 2950億275万 | +1.63% |
| 01/29 | （IR情報）14:30 自己株式の取得状況および取得終了に関するお知らせ |
| 01/29 | 2,964 | 2,989 | 2,942 | 2,985 | +0.71% | 266,900 | 2940億1777万 | +1.46% |
| 01/28 | 2,995 | 3,006 | 2,954 | 2,964 | -1.1% | 226,500 | 2919億4930万 | +0.85% |
| 01/27 | 3,037 | 3,037 | 2,997 | 2,997 | -1.51% | 237,400 | 2951億9975万 | +2.04% |
| 01/26 | 3,042 | 3,052 | 3,026 | 3,043 | -0.16% | 209,300 | 2997億3067万 | +3.79% |
| 01/23 | 3,050 | 3,070 | 3,034 | 3,048 | -0.13% | 201,200 | 3002億2317万 | +4.17% |
| 01/22 | 3,020 | 3,066 | 3,013 | 3,052 | +0.86% | 237,700 | 3006億1716万 | +4.52% |
| 01/22 | （空売り報告）Nomura International plc 184,060株（0.18%）-0.4%義務消失 |
| 01/21 | 3,047 | 3,052 | 3,020 | 3,026 | -1.4% | 258,500 | 2980億5620万 | +3.88% |
| 01/20 | 3,008 | 3,070 | 3,000 | 3,069 | +2.27% | 354,400 | 3022億9163万 | +5.57% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 691,950株（0.7%）+0.08% |
| 01/19 | 2,965 | 3,032 | 2,965 | 3,001 | +1.63% | 368,300 | 2955億9374万 | +3.45% |
| 01/19 | （空売り報告）Nomura International plc 577,764株（0.58%）-0.04% |
| 01/16 | 2,919 | 2,967 | 2,914 | 2,953 | +0.92% | 250,900 | 2908億6582万 | +1.93% |
| 01/15 | 2,915 | 2,939 | 2,913 | 2,926 | +0.38% | 185,600 | 2882億636万 | +1.07% |
| 01/14 | （自社株買い）取締役会(2025年5月8日)での決議状況(取得期間2025年5月9日～2026年3月6日) |
| 01/14 | 2,890 | 2,917 | 2,890 | 2,915 | +0.52% | 163,500 | 2871億2288万 | +0.76% |
| 01/13 | 2,910 | 2,922 | 2,893 | 2,900 | -0.03% | 166,300 | 2856億4540万 | +0.28% |
| 01/09 | 2,920 | 2,932 | 2,901 | 2,901 | -0.38% | 170,700 | 2857億4390万 | +0.35% |
| 01/08 | 2,902 | 2,912 | 2,887 | 2,912 | +0.34% | 185,400 | 2868億2738万 | +0.73% |
| 01/07 | 2,895 | 2,910 | 2,884 | 2,902 | 0% | 177,000 | 2858億4240万 | +0.38% |
| 01/06 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 2,900 | 2,908 | 2,891 | 2,902 | -0.21% | 198,000 | 2858億4240万 | +0.35% |
| 01/05 | 2,878 | 2,915 | 2,876 | 2,908 | +1.01% | 289,200 | 2864億3339万 | +0.55% |
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。
