| 2026 |
| 10/02 | 3,435 | 3,440 | 3,395 | 3,400 | -1.73% | 25,500 | - | -1.02% |
| 10/01 | 3,425 | 3,460 | 3,420 | 3,460 | +0.87% | 20,400 | - | +0.7% |
| 09/30 | 3,415 | 3,445 | 3,400 | 3,430 | +0.44% | 21,200 | - | -0.15% |
| 09/29 | 3,470 | 3,470 | 3,415 | 3,415 | -1.87% | 37,800 | - | -0.58% |
| 09/28 | 3,480 | 3,495 | 3,475 | 3,480 | 0% | 24,400 | - | +1.31% |
| 09/25 | 3,465 | 3,490 | 3,460 | 3,480 | +1.02% | 28,800 | - | +1.4% |
| 09/25 | （空売り報告）Diversified Select Opportunities, LLC 151,900株（1.51%）+0.09% |
| 09/24 | 3,445 | 3,465 | 3,445 | 3,445 | -0.29% | 22,300 | - | +0.5% |
| 09/18 | 3,435 | 3,455 | 3,420 | 3,455 | +0.14% | 23,600 | - | +0.85% |
| 09/17 | 3,435 | 3,465 | 3,435 | 3,450 | +0.44% | 19,000 | - | +0.79% |
| 09/16 | 3,450 | 3,465 | 3,435 | 3,435 | 0% | 21,200 | - | +0.47% |
| 09/16 | （空売り報告）Jane Street Asia Trading Limited 70,351株（0.7%）-0.00% |
| 09/15 | 3,435 | 3,450 | 3,435 | 3,435 | +0.15% | 12,800 | - | +0.59% |
| 09/15 | （空売り報告）Jane Street Asia Trading Limited 70,651株（0.7%）+0.00% |
| 09/14 | 3,370 | 3,430 | 3,370 | 3,430 | +1.48% | 19,100 | - | +0.59% |
| 09/14 | （空売り報告）Jane Street Asia Trading Limited 70,351株（0.7%）-0.00% |
| 09/11 | 3,350 | 3,415 | 3,350 | 3,380 | -1.02% | 34,500 | - | -0.71% |
| 09/10 | 3,380 | 3,415 | 3,360 | 3,415 | +0.89% | 27,500 | - | +0.47% |
| 09/09 | 3,410 | 3,420 | 3,375 | 3,385 | -0.73% | 24,200 | - | -0.21% |
| 09/08 | 3,405 | 3,425 | 3,390 | 3,410 | +0.29% | 20,400 | - | +0.71% |
| 09/07 | 3,425 | 3,435 | 3,400 | 3,400 | -0.73% | 18,500 | - | +0.53% |
| 09/04 | 3,440 | 3,450 | 3,425 | 3,425 | 0% | 19,000 | - | +1.3% |
| 09/04 | （空売り報告）Jane Street Asia Trading Limited 70,551株（0.7%）+0.02% |
| 09/03 | 3,435 | 3,475 | 3,415 | 3,425 | -0.58% | 31,000 | - | +1.24% |
| 09/02 | 3,480 | 3,480 | 3,440 | 3,445 | -1.01% | 24,900 | - | +1.74% |
| 09/01 | 3,470 | 3,485 | 3,455 | 3,480 | +0.43% | 28,800 | - | +2.75% |
| 08/31 | 3,470 | 3,490 | 3,455 | 3,465 | +0.14% | 22,100 | - | +2.33% |
| 08/28 | 3,445 | 3,465 | 3,420 | 3,460 | +0.44% | 22,800 | - | +2.22% |
| 08/27 | 3,435 | 3,465 | 3,415 | 3,445 | +0.29% | 25,400 | - | +1.8% |
| 08/26 | 3,425 | 3,445 | 3,405 | 3,435 | +0.29% | 23,000 | - | +1.42% |
| 08/25 | 3,460 | 3,460 | 3,410 | 3,425 | -0.15% | 40,900 | - | +1.03% |
| 08/24 | 3,420 | 3,460 | 3,420 | 3,430 | +0.44% | 26,100 | - | +1.12% |
| 08/21 | 3,420 | 3,425 | 3,395 | 3,415 | -0.29% | 24,900 | - | +0.65% |
| 08/21 | （空売り報告）Jane Street Asia Trading Limited 69,151株（0.68%）+0.12% |
| 08/20 | 3,425 | 3,435 | 3,380 | 3,425 | +0.74% | 30,300 | - | +0.82% |
| 08/20 | （5%ルール）SBIアセットマネジメント（3.1%）レオス・キャピタルワークス（0.4%）SBI証券（0.42%） |
| 08/19 | 3,395 | 3,405 | 3,370 | 3,400 | +0.15% | 33,000 | - | 0% |
| 08/18 | 3,365 | 3,405 | 3,350 | 3,395 | +0.44% | 44,900 | - | -0.18% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,481株（0.43%）-0.09%義務消失 |
| 08/17 | 3,370 | 3,400 | 3,365 | 3,380 | +0.15% | 39,200 | - | -0.71% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,581株（0.52%）-0.15% |
| 08/14 | 3,360 | 3,385 | 3,330 | 3,375 | +0.3% | 21,400 | - | -0.97% |
| 08/14 | （空売り報告）Jane Street Asia Trading Limited 56,942株（0.56%）新規 |
| 08/13 | 3,335 | 3,370 | 3,325 | 3,365 | +0.75% | 41,200 | - | -1.38% |
| 08/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 67,681株（0.67%）-0.12% |
| 08/12 | 3,300 | 3,350 | 3,295 | 3,340 | +1.52% | 29,900 | - | -2.2% |
| 08/10 | 3,300 | 3,320 | 3,285 | 3,290 | -0.3% | 35,700 | - | -3.74% |
| 08/07 | 3,280 | 3,310 | 3,250 | 3,300 | +1.69% | 35,200 | - | -3.51% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 43,509株（0.43%）-0.09%義務消失 |
| 08/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,681株（0.79%）-0.08% |
| 08/06 | 3,235 | 3,255 | 3,205 | 3,245 | +0.31% | 56,200 | - | -5.14% |
| 08/06 | （空売り報告）Diversified Select Opportunities, LLC 143,000株（1.42%）+0.03% |
| 08/05 | 3,245 | 3,245 | 3,210 | 3,235 | -0.31% | 52,100 | - | -5.46% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,281株（0.87%）-0.11% |
| 08/04 | 3,300 | 3,310 | 3,235 | 3,245 | -1.82% | 78,500 | - | -5.23% |
| 08/03 | 3,400 | 3,410 | 3,305 | 3,305 | -2.22% | 62,600 | - | -3.53% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 52,309株（0.52%）再IN |
| 07/31 | 3,455 | 3,455 | 3,370 | 3,380 | -2.31% | 56,600 | - | -1.29% |
| 07/30 | 3,495 | 3,500 | 3,455 | 3,460 | -1.56% | 38,300 | - | +1.23% |
| 07/30 | （空売り報告）Diversified Select Opportunities, LLC 140,600株（1.39%）-0.1% |
| 07/29 | 3,465 | 3,550 | 3,460 | 3,515 | +1.74% | 42,100 | - | +3.14% |
| 07/28 | 3,445 | 3,465 | 3,430 | 3,455 | -0.14% | 20,700 | - | +1.71% |
| 07/27 | 3,425 | 3,470 | 3,425 | 3,460 | +0.58% | 16,800 | - | +2.1% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 98,581株（0.98%）-0.09% |
| 07/24 | 3,460 | 3,460 | 3,410 | 3,440 | -0.15% | 19,900 | - | +1.75% |
| 07/23 | 3,510 | 3,510 | 3,430 | 3,445 | -1.85% | 25,900 | - | +2.13% |
| 07/22 | 3,490 | 3,510 | 3,470 | 3,510 | +0.14% | 22,000 | - | +4.34% |
| 07/21 | 3,495 | 3,525 | 3,470 | 3,505 | +0.86% | 36,200 | - | +4.53% |
| 07/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 107,981株（1.07%）-0.03% |
| 07/17 | 3,465 | 3,500 | 3,465 | 3,475 | +0.29% | 40,500 | - | +3.98% |
| 07/16 | 3,525 | 3,530 | 3,455 | 3,465 | -1.42% | 30,700 | - | +3.96% |
| 07/15 | 3,490 | 3,535 | 3,480 | 3,515 | +0.72% | 41,400 | - | +5.75% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 45,509株（0.45%）-0.05%義務消失 |
| 07/14 | （IR情報）15:30 長期ビジョン「LACTO VISION 2032 Ver.2.0」策定のお知らせ |
| 07/14 | （IR情報）15:30 新会社(孫会社)設立に関するお知らせ |
| 07/14 | （IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/14 | 3,430 | 3,490 | 3,430 | 3,490 | +1.75% | 29,700 | - | +5.34% |
| 07/13 | 3,465 | 3,495 | 3,430 | 3,430 | -1.01% | 31,700 | - | +3.94% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 50,409株（0.5%）再IN |
| 07/10 | 3,470 | 3,490 | 3,460 | 3,465 | -0.43% | 23,400 | - | +5.32% |
| 07/09 | 3,480 | 3,485 | 3,430 | 3,480 | 0% | 25,100 | - | +6.19% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,581株（1.1%）+0.06% |
| 07/08 | 3,445 | 3,505 | 3,440 | 3,480 | +1.02% | 49,800 | - | +6.68% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 42,809株（0.42%）-0.16%義務消失 |
| 07/07 | 3,410 | 3,445 | 3,410 | 3,445 | +1.03% | 25,000 | - | +6.07% |
| 07/06 | 3,380 | 3,410 | 3,380 | 3,410 | +1.64% | 31,700 | - | +5.41% |
| 07/03 | 3,330 | 3,375 | 3,325 | 3,355 | +1.51% | 37,400 | - | +4.1% |
| 07/02 | 3,310 | 3,355 | 3,300 | 3,305 | +0.76% | 49,900 | - | +2.74% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 58,509株（0.58%）-0.09% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,481株（1.04%）+0.13% |
| 07/01 | 3,270 | 3,285 | 3,260 | 3,280 | 0% | 21,400 | - | +2.12% |
| 07/01 | （空売り報告）Diversified Select Opportunities, LLC 150,300株（1.49%）-0.01% |
| 06/30 | 3,320 | 3,320 | 3,280 | 3,280 | -0.91% | 24,900 | - | +2.21% |
| 06/29 | 3,245 | 3,310 | 3,245 | 3,310 | +2.32% | 40,900 | - | +3.28% |
| 06/26 | 3,245 | 3,250 | 3,225 | 3,235 | +0.15% | 15,400 | - | +1.13% |
| 06/25 | 3,220 | 3,255 | 3,220 | 3,230 | +0.47% | 22,000 | - | +1.06% |
| 06/24 | 3,240 | 3,255 | 3,215 | 3,215 | -0.92% | 20,600 | - | +0.66% |
| 06/24 | （空売り報告）Diversified Select Opportunities, LLC 151,200株（1.5%）+0.1% |
| 06/23 | 3,245 | 3,270 | 3,230 | 3,245 | 0% | 35,800 | - | +1.66% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 68,036株（0.67%）-0.1% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 91,681株（0.91%）+0.11% |
| 06/22 | 3,260 | 3,275 | 3,230 | 3,245 | -0.46% | 21,100 | - | +1.69% |
| 06/19 | 3,240 | 3,260 | 3,225 | 3,260 | +0.62% | 29,500 | - | +2.29% |
| 06/18 | 3,250 | 3,260 | 3,210 | 3,240 | +0.31% | 21,100 | - | +1.73% |
| 06/17 | 3,250 | 3,275 | 3,230 | 3,230 | -0.15% | 23,300 | - | +1.48% |
| 06/16 | 3,230 | 3,245 | 3,200 | 3,235 | +0.15% | 21,300 | - | +1.67% |
| 06/15 | 3,260 | 3,265 | 3,230 | 3,230 | -0.77% | 24,100 | - | +1.51% |
| 06/15 | （空売り報告）Barclays Capital Securities Ltd 78,336株（0.77%）-0.06% |
| 06/12 | 3,240 | 3,255 | 3,210 | 3,255 | +0.62% | 37,700 | - | +2.2% |
| 06/11 | 3,230 | 3,245 | 3,200 | 3,235 | +0.15% | 32,300 | - | +1.54% |
| 06/10 | 3,205 | 3,230 | 3,185 | 3,230 | +1.41% | 42,200 | - | +1.29% |
| 06/09 | 3,180 | 3,205 | 3,165 | 3,185 | +0.79% | 25,100 | - | -0.25% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 83,836株（0.83%）+0.11% |
| 06/08 | 3,130 | 3,175 | 3,125 | 3,160 | +0.16% | 28,100 | - | -1.19% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 44,913株（0.44%）-0.15%義務消失 |
| 06/05 | 3,150 | 3,185 | 3,145 | 3,155 | +1.61% | 28,900 | - | -1.56% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 72,936株（0.72%）+0.12% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 80,981株（0.8%）+0.03% |
| 06/04 | （IR情報）15:30 Leaft Foods Limitedへの出資に関するお知らせ |
| 06/04 | 3,110 | 3,140 | 3,105 | 3,105 | -0.8% | 18,900 | - | -3.3% |
| 06/04 | （空売り報告）モルガン・スタンレーMUFG証券 59,813株（0.59%）-0.01% |
| 06/03 | 3,100 | 3,155 | 3,065 | 3,130 | +0.64% | 54,900 | - | -2.76% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 60,336株（0.6%）+0.01% |
| 06/02 | 3,100 | 3,140 | 3,085 | 3,110 | -0.16% | 36,100 | - | -3.6% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 60,413株（0.6%）+0.05% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 59,436株（0.59%）再IN |
| 06/01 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 06/01 | （IR情報）10:30 「統合報告書2026」発行のお知らせ |
| 06/01 | 3,185 | 3,185 | 3,105 | 3,115 | -2.66% | 90,700 | - | -3.68% |
| 06/01 | （空売り報告）モルガン・スタンレーMUFG証券 55,713株（0.55%）再IN |
| 05/29 | 3,205 | 3,220 | 3,170 | 3,200 | +0.79% | 45,200 | - | -1.36% |
| 05/28 | 3,120 | 3,180 | 3,115 | 3,175 | -1.55% | 92,800 | - | -2.43% |
| 05/27 | 3,185 | 3,225 | 3,150 | 3,225 | +1.9% | 158,400 | - | -1.29% |
| 05/26 | 3,160 | 3,180 | 3,150 | 3,165 | +0.32% | 41,600 | - | -3.45% |
| 05/26 | （空売り報告）Nomura International plc 49,885株（0.49%）-0.06%義務消失 |
| 05/25 | 3,170 | 3,185 | 3,145 | 3,155 | -0.47% | 89,300 | - | -4.22% |
| 05/25 | （空売り報告）Nomura International plc 55,452株（0.55%）再IN |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,181株（0.77%）+0.17% |
| 05/22 | 3,185 | 3,185 | 3,155 | 3,170 | -0.16% | 41,700 | - | -4.32% |
| 05/21 | 3,195 | 3,200 | 3,175 | 3,175 | -0.16% | 37,900 | - | -4.74% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,081株（0.6%）+0.07% |
| 05/20 | 3,225 | 3,225 | 3,150 | 3,180 | -0.93% | 50,100 | - | -5.16% |
| 05/19 | 3,165 | 3,220 | 3,165 | 3,210 | +1.9% | 53,500 | - | -4.86% |
| 05/19 | （空売り報告）Diversified Select Opportunities, LLC 140,900株（1.4%）+0.04% |
| 05/18 | 3,210 | 3,210 | 3,130 | 3,150 | -1.87% | 88,500 | - | -7.19% |
| 05/15 | 3,195 | 3,215 | 3,190 | 3,210 | +0.78% | 50,800 | - | -6% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,381株（0.53%）再IN |
| 05/14 | 3,220 | 3,230 | 3,175 | 3,185 | -0.78% | 81,100 | - | -7.25% |
| 05/14 | （空売り報告）Diversified Select Opportunities, LLC 136,800株（1.36%）+0.16% |
| 05/13 | 3,230 | 3,260 | 3,210 | 3,210 | -0.77% | 48,600 | - | -7.04% |
| 05/12 | 3,310 | 3,315 | 3,220 | 3,235 | -1.67% | 92,700 | - | -6.77% |
| 05/11 | 3,300 | 3,330 | 3,280 | 3,290 | -0.15% | 54,600 | - | -5.65% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 33,909株（0.33%）-0.21%義務消失 |
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。
