| 2026 |
| 09/25 | 750 | 752 | 730 | 730 | -2.41% | 14,900 | - | +0.14% |
| 09/24 | 721 | 749 | 721 | 748 | +2.89% | 22,500 | - | +2.47% |
| 09/18 | 735 | 737 | 726 | 727 | 0% | 10,700 | - | -0.27% |
| 09/17 | 705 | 729 | 705 | 727 | +2.25% | 12,000 | - | -0.55% |
| 09/16 | 718 | 720 | 698 | 711 | -0.14% | 29,300 | - | -2.74% |
| 09/15 | 708 | 718 | 707 | 712 | -0.97% | 13,900 | - | -2.86% |
| 09/14 | （IR情報）15:30 2027年4月期第1四半期決算説明資料 |
| 09/14 | （IR情報）15:30 2027年4月期第1四半期決算短信〔日本基準〕(非連結) |
| 09/14 | 700 | 723 | 700 | 719 | +2.42% | 23,000 | - | -2.18% |
| 09/14 | （空売り報告）Barclays Capital Securities Ltd 29,400株（0.49%）-0.01%義務消失 |
| 09/11 | 703 | 708 | 698 | 702 | -0.43% | 22,900 | - | -4.49% |
| 09/10 | 708 | 712 | 703 | 705 | -0.42% | 13,800 | - | -4.21% |
| 09/09 | 717 | 717 | 708 | 708 | -2.07% | 18,600 | - | -3.67% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 30,100株（0.5%）-0.19% |
| 09/08 | 716 | 725 | 716 | 723 | +0.56% | 5,600 | - | -1.63% |
| 09/07 | 726 | 727 | 716 | 719 | -0.96% | 17,000 | - | -2.04% |
| 09/04 | （IR情報）16:30 (訂正)「支配株主等に関する事項について」の一部訂正について |
| 09/04 | 723 | 733 | 718 | 726 | +1.68% | 15,800 | - | -1.09% |
| 09/03 | 720 | 725 | 714 | 714 | -0.42% | 9,100 | - | -2.59% |
| 09/02 | （IR情報）16:30 支配株主等に関する事項について |
| 09/02 | 740 | 740 | 716 | 717 | -3.11% | 22,700 | - | -2.05% |
| 09/01 | 756 | 756 | 730 | 740 | -1.07% | 27,000 | - | +1.09% |
| 08/31 | 748 | 755 | 740 | 748 | -0.13% | 16,400 | - | +2.47% |
| 08/28 | 750 | 758 | 747 | 749 | -0.13% | 11,600 | - | +2.88% |
| 08/27 | 746 | 767 | 746 | 750 | +0.4% | 16,400 | - | +3.31% |
| 08/26 | 748 | 756 | 747 | 747 | -0.4% | 8,000 | - | +3.18% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 41,300株（0.69%）-0.01% |
| 08/25 | 750 | 756 | 748 | 750 | +0.4% | 4,800 | - | +3.88% |
| 08/24 | （5%ルール）エス・エヌHD（30.37%） |
| 08/24 | 751 | 755 | 741 | 747 | +1.08% | 7,600 | - | +3.75% |
| 08/21 | 752 | 755 | 735 | 739 | -0.94% | 10,500 | - | +2.92% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 41,900株（0.7%）+0.01% |
| 08/20 | 744 | 748 | 733 | 746 | +2.19% | 7,600 | - | +4.04% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 41,400株（0.69%）-0.01% |
| 08/19 | 746 | 746 | 730 | 730 | -0.54% | 3,800 | - | +2.1% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 41,600株（0.7%）+0.01% |
| 08/18 | 742 | 750 | 734 | 734 | -0.41% | 10,800 | - | +2.95% |
| 08/17 | 770 | 770 | 735 | 737 | -3.91% | 28,000 | - | +3.51% |
| 08/14 | 737 | 767 | 737 | 767 | +4.07% | 17,600 | - | +8.03% |
| 08/13 | 763 | 763 | 737 | 737 | -2.9% | 23,700 | - | +4.24% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 41,200株（0.69%）-0.1% |
| 08/12 | 780 | 787 | 741 | 759 | -0.13% | 34,300 | - | +7.66% |
| 08/10 | 728 | 761 | 725 | 760 | +5.41% | 39,100 | - | +8.26% |
| 08/07 | 720 | 721 | 709 | 721 | +0.7% | 8,100 | - | +3% |
| 08/06 | 706 | 720 | 706 | 716 | +2.29% | 8,300 | - | +2.43% |
| 08/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,400株（0.49%）-0.1%義務消失 |
| 08/05 | 707 | 707 | 699 | 700 | +0.29% | 6,200 | - | +0.29% |
| 08/04 | 708 | 708 | 698 | 698 | -0.29% | 4,900 | - | 0% |
| 08/03 | 697 | 709 | 697 | 700 | -1.41% | 9,800 | - | +0.29% |
| 07/31 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 07/31 | 698 | 710 | 698 | 710 | 0% | 9,500 | - | +2.01% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 47,100株（0.79%）-0.08% |
| 07/30 | 691 | 710 | 691 | 710 | +2.01% | 11,800 | - | +2.31% |
| 07/29 | 702 | 702 | 694 | 696 | -0.43% | 9,300 | - | +0.72% |
| 07/28 | （IR情報）11:30 「施設再生・リセール事業」第1号案件 伊豆・完全プライベート型ドッグリゾートのティザーサイト公開のお知らせ |
| 07/28 | 704 | 704 | 695 | 699 | -0.71% | 7,000 | - | +1.3% |
| 07/27 | 695 | 704 | 694 | 704 | +1.59% | 10,500 | - | +2.18% |
| 07/24 | 693 | 699 | 691 | 693 | -0.14% | 6,700 | - | +0.58% |
| 07/23 | 700 | 700 | 688 | 694 | -0.86% | 18,600 | - | +1.02% |
| 07/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,400株（0.59%）-0.1% |
| 07/22 | （5%ルール）エス・エヌHD（31.46%） |
| 07/22 | 704 | 704 | 697 | 700 | 0% | 4,300 | - | +1.89% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 29,000株（0.49%）-0.07%義務消失 |
| 07/21 | 699 | 708 | 692 | 700 | 0% | 25,600 | - | +1.89% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 51,900株（0.87%）-0.08% |
| 07/17 | 708 | 711 | 695 | 700 | -0.43% | 14,400 | - | +2.04% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 33,600株（0.56%）-0.12% |
| 07/16 | 700 | 705 | 698 | 703 | +0.43% | 14,400 | - | +2.03% |
| 07/15 | 707 | 707 | 693 | 700 | +0.29% | 11,500 | - | +1.16% |
| 07/14 | 700 | 700 | 693 | 698 | +0.14% | 9,400 | - | +0.43% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 40,500株（0.68%）-0.04% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,200株（0.69%）-0.01% |
| 07/13 | 714 | 714 | 697 | 697 | -0.85% | 18,900 | - | -0.29% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 56,200株（0.95%）-0.06% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,500株（0.7%）+0.01% |
| 07/10 | 690 | 709 | 689 | 703 | +2.03% | 32,300 | - | +0.14% |
| 07/10 | （空売り報告）モルガン・スタンレーMUFG証券 43,100株（0.72%）-0.16% |
| 07/09 | 689 | 689 | 683 | 689 | +1.17% | 11,000 | - | -2.55% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,200株（0.69%）-0.04% |
| 07/08 | 682 | 693 | 681 | 681 | -1.3% | 14,200 | - | -4.35% |
| 07/07 | 700 | 705 | 690 | 690 | -1% | 19,800 | - | -3.77% |
| 07/06 | 713 | 713 | 697 | 697 | -0.99% | 28,400 | - | -3.33% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 52,100株（0.88%）-0.1% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 59,900株（1.01%）+0.03% |
| 07/03 | 690 | 704 | 690 | 704 | +0.57% | 17,400 | - | -2.9% |
| 07/02 | 699 | 710 | 697 | 700 | +1.01% | 14,200 | - | -3.98% |
| 07/02 | （空売り報告）モルガン・スタンレーMUFG証券 58,400株（0.98%）-0.1% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 58,400株（0.98%）-0.1% |
| 07/01 | 698 | 698 | 681 | 693 | -0.14% | 9,900 | - | -5.59% |
| 06/30 | 695 | 695 | 681 | 694 | +0.73% | 12,500 | - | -5.96% |
| 06/29 | 670 | 695 | 666 | 689 | +4.55% | 24,700 | - | -7.27% |
| 06/29 | （空売り報告）モルガン・スタンレーMUFG証券 64,100株（1.08%）-0.11% |
| 06/26 | 660 | 669 | 653 | 659 | -0.45% | 18,900 | - | -11.78% |
| 06/25 | 661 | 677 | 656 | 662 | +3.28% | 41,700 | - | -12.2% |
| 06/25 | （空売り報告）モルガン・スタンレーMUFG証券 70,600株（1.19%）-0.06% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 64,400株（1.08%）-0.06% |
| 06/24 | 648 | 657 | 637 | 641 | -2.58% | 48,300 | - | -15.77% |
| 06/24 | （空売り報告）モルガン・スタンレーMUFG証券 74,100株（1.25%）-0.06% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 68,000株（1.14%）-0.09% |
| 06/23 | （IR情報）17:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 06/23 | （IR情報）17:00 資本金の額の減少(減資)に関するお知らせ |
| 06/23 | 684 | 684 | 640 | 658 | -4.08% | 69,500 | - | -14.32% |
| 06/23 | （空売り報告）モルガン・スタンレーMUFG証券 78,000株（1.31%）+0.21% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 73,200株（1.23%）+0.04% |
| 06/22 | 672 | 688 | 672 | 686 | +0.59% | 15,700 | - | -11.6% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 70,900株（1.19%）-0.02% |
| 06/19 | 672 | 682 | 662 | 682 | +2.25% | 22,000 | - | -12.79% |
| 06/18 | 678 | 678 | 665 | 667 | -2.2% | 34,400 | - | -15.46% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,700株（0.73%）+0.05% |
| 06/17 | 687 | 695 | 668 | 682 | -0.87% | 58,600 | - | -14.43% |
| 06/17 | （空売り報告）モルガン・スタンレーMUFG証券 65,500株（1.1%）+0.28% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,800株（0.68%）+0.13% |
| 06/16 | 694 | 695 | 688 | 688 | -0.72% | 40,100 | - | -14.43% |
| 06/15 | 727 | 729 | 688 | 693 | -10.12% | 129,300 | - | -14.55% |
| 06/15 | （空売り報告）モルガン・スタンレーMUFG証券 49,000株（0.82%）+0.2% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 32,600株（0.55%）再IN |
| 06/12 | （IR情報）15:30 2026年4月期決算説明資料 |
| 06/12 | （IR情報）15:30 2026年4月期決算短信[日本基準](非連結) |
| 06/12 | 774 | 783 | 771 | 771 | -0.26% | 20,800 | - | -5.98% |
| 06/11 | 787 | 787 | 773 | 773 | -0.9% | 25,600 | - | -6.42% |
| 06/11 | （空売り報告）モルガン・スタンレーMUFG証券 37,000株（0.62%）+0.12% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 71,800株（1.21%）+0.08% |
| 06/10 | 784 | 789 | 780 | 780 | -0.64% | 26,900 | - | -6.14% |
| 06/09 | 804 | 804 | 785 | 785 | -1.13% | 20,800 | - | -6.21% |
| 06/09 | （空売り報告）モルガン・スタンレーMUFG証券 29,900株（0.5%）再IN |
| 06/08 | 811 | 819 | 787 | 794 | -3.87% | 35,200 | - | -6.04% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 67,400株（1.13%）+0.06% |
| 06/05 | 800 | 828 | 800 | 826 | +3.25% | 24,000 | - | -3.17% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 63,300株（1.07%）-0.05% |
| 06/04 | 796 | 823 | 789 | 800 | 0% | 21,600 | - | -7.19% |
| 06/03 | 797 | 804 | 784 | 800 | 0% | 54,700 | - | -8.15% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 66,700株（1.12%）+0.12% |
| 06/02 | 801 | 802 | 781 | 800 | -0.74% | 31,500 | - | -9.09% |
| 06/01 | 800 | 809 | 790 | 806 | +0.75% | 39,600 | - | -9.34% |
| 05/29 | 809 | 816 | 800 | 800 | -1.23% | 23,700 | - | -10.91% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 59,700株（1%）+0.1% |
| 05/28 | 801 | 810 | 800 | 810 | +1% | 11,500 | - | -10.69% |
| 05/27 | 811 | 811 | 787 | 802 | -1.11% | 39,000 | - | -12.45% |
| 05/26 | 806 | 815 | 805 | 811 | +0.5% | 25,200 | - | -12.32% |
| 05/25 | 830 | 830 | 795 | 807 | -3% | 54,900 | - | -13.6% |
| 05/22 | 843 | 843 | 829 | 832 | -0.36% | 18,800 | - | -11.77% |
| 05/21 | 824 | 838 | 812 | 835 | +2.45% | 27,700 | - | -12.2% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 53,500株（0.9%）-0.11% |
| 05/20 | 852 | 852 | 813 | 815 | -4.79% | 43,800 | - | -14.93% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 59,800株（1.01%）+0.05% |
| 05/19 | 847 | 876 | 847 | 856 | +1.9% | 28,400 | - | -11.48% |
| 05/18 | 854 | 860 | 830 | 840 | -1.64% | 38,500 | - | -13.76% |
| 05/15 | 855 | 865 | 849 | 854 | -0.23% | 27,200 | - | -13.03% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 57,300株（0.96%）-0.07% |
| 05/14 | 880 | 880 | 848 | 856 | -1.04% | 36,000 | - | -13.45% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 61,300株（1.03%）+0.09% |
| 05/13 | 864 | 899 | 864 | 865 | -0.69% | 45,300 | - | -13.15% |
| 05/12 | 902 | 904 | 868 | 871 | -3.22% | 54,600 | - | -13.07% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 55,600株（0.94%）+0.12% |
| 05/11 | 925 | 925 | 900 | 900 | -2.49% | 29,100 | - | -10.8% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 48,600株（0.82%）+0.17% |
| 05/08 | 900 | 923 | 894 | 923 | +2.21% | 38,000 | - | -8.88% |
| 05/07 | 938 | 941 | 903 | 903 | -3.22% | 58,300 | - | -11.12% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 39,000株（0.65%）+0.14% |
| 05/01 | 976 | 976 | 933 | 933 | -4.41% | 50,300 | - | -8.53% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 30,400株（0.51%）再IN |
| 04/30 | 992 | 999 | 975 | 976 | -2.3% | 24,500 | - | -4.5% |
| 04/28 | 1,016 | 1,016 | 997 | 999 | -4.86% | 55,700 | - | -2.25% |
| 04/23 | （IR情報）13:00 株主優待制度の仕様変更(拡充)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。
