| 2026 |
| 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% |
| 03/04 | 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% |
| 2025 |
| 12/30 | 2,882 | 2,888 | 2,871 | 2,879 | +0.07% | 206,400 | 2835億7693万 | -0.42% |
| 12/29 | 2,881 | 2,883 | 2,865 | 2,877 | -0.24% | 182,100 | 2833億7994万 | -0.48% |
| 12/29 | （空売り報告）Nomura International plc 612,835株（0.62%）+0.1% |
| 12/26 | 2,883 | 2,889 | 2,872 | 2,884 | +0.1% | 115,600 | 2840億6943万 | -0.31% |
| 12/25 | 2,874 | 2,881 | 2,866 | 2,881 | +0.31% | 101,900 | 2837億7393万 | -0.38% |
| 12/24 | 2,885 | 2,895 | 2,868 | 2,872 | -0.79% | 135,000 | 2828億8745万 | -0.76% |
| 12/23 | 2,865 | 2,900 | 2,865 | 2,895 | +1.01% | 234,300 | 2851億5291万 | 0% |
| 12/22 | 2,901 | 2,905 | 2,863 | 2,866 | -1.21% | 203,000 | 2822億9646万 | -1.07% |
| 12/19 | 2,911 | 2,920 | 2,897 | 2,901 | -0.48% | 235,900 | 2857億4390万 | +0.07% |
| 12/18 | 2,897 | 2,921 | 2,881 | 2,915 | +1.36% | 198,100 | 2871億2288万 | +0.55% |
| 12/17 | 2,882 | 2,888 | 2,865 | 2,876 | -0.21% | 206,100 | 2832億8144万 | -0.72% |
| 12/16 | 2,905 | 2,910 | 2,882 | 2,882 | -0.79% | 239,600 | 2838億7243万 | -0.55% |
| 12/15 | 2,873 | 2,905 | 2,871 | 2,905 | +0.73% | 294,500 | 2861億3789万 | +0.28% |
| 12/15 | （空売り報告）Nomura International plc 517,228株（0.52%）再IN |
| 12/12 | 2,888 | 2,898 | 2,884 | 2,884 | +0.21% | 163,800 | 2840億6943万 | -0.48% |
| 12/11 | （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) |
| 12/11 | 2,910 | 2,919 | 2,875 | 2,878 | -1% | 162,900 | 2834億7844万 | -0.59% |
| 12/10 | 2,898 | 2,918 | 2,896 | 2,907 | -0.07% | 139,400 | 2863億3489万 | +0.35% |
| 12/09 | 2,902 | 2,920 | 2,894 | 2,909 | +0.24% | 244,700 | 2865億3189万 | +0.41% |
| 12/08 | 2,875 | 2,932 | 2,875 | 2,902 | +1.26% | 379,800 | 2858億4240万 | +0.21% |
| 12/05 | 2,878 | 2,895 | 2,859 | 2,866 | -0.97% | 321,700 | 2822億9646万 | -1.04% |
| 12/05 | （空売り報告）Nomura International plc 490,902株（0.49%）-0.01%義務消失 |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 614,800株（0.62%）+0.12% |
| 12/04 | 2,871 | 2,897 | 2,871 | 2,894 | +0.8% | 324,800 | 2850億5441万 | -0.07% |
| 12/04 | （空売り報告）Nomura International plc 494,634株（0.5%）再IN |
| 12/03 | 2,883 | 2,905 | 2,863 | 2,871 | -1.17% | 224,700 | 2827億8895万 | -0.86% |
| 12/02 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 2,905 | 2,910 | 2,891 | 2,905 | -0.14% | 239,200 | 2861億3789万 | +0.24% |
| 12/01 | 2,913 | 2,930 | 2,902 | 2,909 | -0.58% | 318,700 | 2865億3189万 | +0.38% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 494,600株（0.5%）新規 |
| 11/28 | 2,901 | 2,939 | 2,901 | 2,926 | +0.86% | 186,400 | 2882億636万 | +0.93% |
| 11/27 | 2,895 | 2,904 | 2,883 | 2,901 | +0.45% | 182,100 | 2857億4390万 | +0.1% |
| 11/26 | 2,880 | 2,904 | 2,880 | 2,888 | +0.31% | 205,400 | 2844億6342万 | -0.35% |
| 11/25 | 2,903 | 2,925 | 2,878 | 2,879 | -1.57% | 232,000 | 2835億7693万 | -0.69% |
| 11/21 | 2,916 | 2,942 | 2,913 | 2,925 | +1.99% | 333,700 | 2881億786万 | +0.86% |
| 11/20 | 2,895 | 2,903 | 2,865 | 2,868 | -1.68% | 326,400 | 2824億9345万 | -1% |
| 11/19 | 2,914 | 2,929 | 2,908 | 2,917 | +0.07% | 196,200 | 2873億1987万 | +0.69% |
| 11/18 | 2,931 | 2,954 | 2,915 | 2,915 | -0.72% | 244,000 | 2871億2288万 | +0.66% |
| 11/17 | 2,907 | 2,948 | 2,900 | 2,936 | +1% | 259,900 | 2891億9134万 | +1.42% |
| 11/14 | 2,904 | 2,920 | 2,893 | 2,907 | +0.1% | 215,600 | 2863億3489万 | +0.48% |
| 11/13 | （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) |
| 11/13 | 2,899 | 2,904 | 2,884 | 2,904 | +0.97% | 121,500 | 2860億3940万 | +0.45% |
| 11/12 | 2,900 | 2,918 | 2,876 | 2,876 | -0.38% | 213,400 | 2832億8144万 | -0.55% |
| 11/11 | 2,872 | 2,902 | 2,849 | 2,887 | +0.45% | 264,000 | 2843億6492万 | -0.21% |
| 11/10 | 2,920 | 2,922 | 2,874 | 2,874 | -1.27% | 252,700 | 2830億8444万 | -0.62% |
| 11/07 | 2,850 | 2,918 | 2,837 | 2,911 | +3.23% | 381,000 | 2867億2888万 | +0.69% |
| 11/06 | （IR情報）14:30 2026年3月期中間期決算説明会資料ファクトデータ |
| 11/06 | （IR情報）14:30 2026年3月期中間期決算説明会資料 |
| 11/06 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 2,911 | 2,920 | 2,756 | 2,820 | -3.42% | 782,700 | 2777億6553万 | -2.42% |
| 11/05 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 2,935 | 2,949 | 2,908 | 2,920 | +0.31% | 256,100 | 2876億1537万 | +0.93% |
| 11/04 | 2,889 | 2,927 | 2,883 | 2,911 | +0.83% | 239,400 | 2867億2888万 | +0.62% |
| 10/31 | 2,910 | 2,910 | 2,878 | 2,887 | -0.17% | 251,600 | 2843億6492万 | -0.28% |
| 10/30 | 2,865 | 2,904 | 2,863 | 2,892 | +0.94% | 747,000 | 2848億5741万 | -0.17% |
| 10/29 | 2,899 | 2,910 | 2,861 | 2,865 | -1.44% | 215,100 | 2821億9796万 | -1.14% |
| 10/28 | 2,916 | 2,936 | 2,901 | 2,907 | -0.17% | 225,500 | 2863億3489万 | +0.21% |
| 10/27 | 2,904 | 2,916 | 2,895 | 2,912 | +0.28% | 123,900 | 2868億2738万 | +0.31% |
| 10/24 | 2,923 | 2,930 | 2,884 | 2,904 | -0.92% | 150,600 | 2860億3940万 | -0.07% |
| 10/23 | 2,915 | 2,934 | 2,912 | 2,931 | +0.96% | 133,300 | 2886億9885万 | +0.79% |
| 10/22 | 2,906 | 2,920 | 2,903 | 2,903 | -0.31% | 163,800 | 2859億4090万 | -0.21% |
| 10/21 | 2,915 | 2,929 | 2,908 | 2,912 | -0.27% | 113,300 | 2868億2738万 | +0.07% |
| 10/20 | 2,918 | 2,930 | 2,911 | 2,920 | +0.48% | 151,100 | 2876億1537万 | +0.27% |
| 10/17 | 2,863 | 2,911 | 2,858 | 2,906 | +2.25% | 230,300 | 2862億3639万 | -0.27% |
| 10/16 | 2,869 | 2,878 | 2,830 | 2,842 | -1.18% | 204,500 | 2799億3249万 | -2.54% |
| 10/15 | 2,896 | 2,907 | 2,873 | 2,876 | -0.21% | 151,100 | 2832億8144万 | -1.54% |
| 10/14 | 2,877 | 2,890 | 2,858 | 2,882 | -0.03% | 211,900 | 2838億7243万 | -1.37% |
| 10/10 | 2,875 | 2,891 | 2,865 | 2,883 | +0.03% | 161,800 | 2839億7093万 | -1.37% |
| 10/09 | （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) |
| 10/09 | 2,877 | 2,890 | 2,872 | 2,882 | +0.1% | 204,400 | 2838億7243万 | -1.4% |
| 10/08 | 2,914 | 2,936 | 2,877 | 2,879 | -1.1% | 175,400 | 2835億7693万 | -1.47% |
| 10/07 | 2,906 | 2,916 | 2,897 | 2,911 | +0.45% | 181,600 | 2867億2888万 | -0.34% |
| 10/02 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
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。
