| 2026 |
| 06/02 | 385 | 385 | 378 | 381 | -1.04% | 26,400 | 54億2467万 | -2.81% |
| 06/01 | （5%ルール）下平雄二（11.15%）Feel（21.73%）下平美奈子（3.12%） |
| 06/01 | 389 | 389 | 384 | 385 | -1.28% | 7,600 | 54億8162万 | -2.04% |
| 05/29 | 391 | 394 | 389 | 390 | 0% | 12,900 | 55億5281万 | -1.02% |
| 05/28 | 386 | 396 | 386 | 390 | +1.04% | 19,400 | 55億5281万 | -1.27% |
| 05/27 | 393 | 393 | 386 | 386 | -1.53% | 14,500 | 54億9586万 | -2.28% |
| 05/26 | 393 | 395 | 392 | 392 | -1.26% | 8,200 | 55億8129万 | -1.01% |
| 05/25 | 399 | 400 | 393 | 397 | 0% | 17,200 | 56億5248万 | +0.25% |
| 05/22 | 385 | 397 | 384 | 397 | +3.12% | 22,200 | 56億5248万 | 0% |
| 05/21 | 384 | 387 | 383 | 385 | +0.52% | 17,300 | 54億8162万 | -3.02% |
| 05/20 | 392 | 392 | 382 | 383 | -2.54% | 33,400 | 54億5315万 | -3.77% |
| 05/19 | 390 | 395 | 389 | 393 | +0.26% | 17,200 | 55億9553万 | -1.5% |
| 05/18 | 397 | 397 | 382 | 392 | +0.77% | 37,400 | 55億8129万 | -2% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 394 | 394 | 381 | 389 | -0.51% | 67,400 | 55億3858万 | -2.99% |
| 05/14 | 396 | 396 | 391 | 391 | -0.51% | 39,800 | 55億6705万 | -2.49% |
| 05/13 | 396 | 398 | 393 | 393 | -0.51% | 15,200 | 55億9553万 | -2.24% |
| 05/12 | 395 | 399 | 395 | 395 | -0.25% | 9,000 | 56億2400万 | -1.99% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 70,101株（0.49%）-0.1%義務消失 |
| 05/11 | 395 | 398 | 394 | 396 | 0% | 21,200 | 56億3824万 | -1.74% |
| 05/08 | 395 | 400 | 395 | 396 | 0% | 27,300 | 56億3824万 | -1.74% |
| 05/07 | 397 | 398 | 393 | 396 | -0.25% | 20,300 | 56億3824万 | -1.74% |
| 05/01 | 396 | 397 | 392 | 397 | +0.76% | 13,500 | 56億5248万 | -1.73% |
| 04/30 | 397 | 398 | 393 | 394 | -1.25% | 14,100 | 56億977万 | -2.48% |
| 04/28 | 395 | 401 | 395 | 399 | +0.5% | 10,000 | 56億8096万 | -1.48% |
| 04/27 | 401 | 401 | 395 | 397 | -0.25% | 28,800 | 56億5248万 | -1.98% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 85,001株（0.59%）-0.07% |
| 04/24 | 400 | 400 | 397 | 398 | -0.25% | 6,000 | 56億6672万 | -1.73% |
| 04/23 | 405 | 405 | 396 | 399 | -0.99% | 27,600 | 56億8096万 | -1.48% |
| 04/22 | 407 | 407 | 403 | 403 | +0.5% | 12,500 | 57億3791万 | -0.74% |
| 04/21 | 404 | 404 | 401 | 401 | -0.74% | 11,600 | 57億943万 | -1.23% |
| 04/20 | 404 | 406 | 403 | 404 | 0% | 15,100 | 57億5214万 | -0.74% |
| 04/17 | 407 | 407 | 404 | 404 | -0.25% | 6,600 | 57億5214万 | -0.74% |
| 04/16 | 405 | 408 | 404 | 405 | 0% | 15,500 | 57億6638万 | -0.74% |
| 04/15 | 403 | 406 | 403 | 405 | +0.25% | 11,000 | 57億6638万 | -0.98% |
| 04/14 | 406 | 408 | 403 | 404 | -0.74% | 22,300 | 57億5214万 | -1.46% |
| 04/13 | 403 | 408 | 403 | 407 | +0.74% | 8,400 | 57億9486万 | -0.73% |
| 04/10 | 410 | 413 | 404 | 404 | -1.46% | 32,500 | 57億5214万 | -1.7% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 95,101株（0.66%）-0.13% |
| 04/09 | 414 | 415 | 410 | 410 | -1.68% | 24,100 | 58億3757万 | -0.49% |
| 04/08 | 415 | 417 | 412 | 417 | +1.46% | 20,200 | 59億3724万 | +1.21% |
| 04/07 | 408 | 413 | 407 | 411 | +0.74% | 13,500 | 58億5181万 | -0.48% |
| 04/06 | 411 | 414 | 407 | 408 | -0.73% | 17,000 | 58億910万 | -1.45% |
| 04/03 | 406 | 414 | 406 | 411 | +1.73% | 30,200 | 58億5181万 | -1.44% |
| 04/02 | 411 | 415 | 403 | 404 | -1.7% | 19,500 | 57億5214万 | -3.35% |
| 04/01 | 401 | 411 | 400 | 411 | +3.53% | 29,400 | 58億5181万 | -2.38% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 112,501株（0.79%）-0.09% |
| 03/31 | 401 | 406 | 397 | 397 | -0.75% | 30,700 | 56億5248万 | -5.92% |
| 03/30 | 396 | 402 | 396 | 400 | -2.91% | 28,400 | 56億9519万 | -5.88% |
| 03/27 | 398 | 412 | 398 | 412 | +2.49% | 20,500 | 58億6605万 | -3.51% |
| 03/26 | 403 | 408 | 401 | 402 | -1.71% | 43,200 | 57億2367万 | -6.29% |
| 03/25 | 409 | 411 | 407 | 409 | +2% | 35,700 | 58億2333万 | -5.1% |
| 03/25 | （空売り報告）Nomura International plc 66,650株（0.46%）-0.11%義務消失 |
| 03/24 | 401 | 402 | 393 | 401 | +2.04% | 29,700 | 57億943万 | -7.18% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 125,301株（0.88%）-0.02% |
| 03/23 | 402 | 402 | 392 | 393 | -3.91% | 96,000 | 55億9553万 | -9.45% |
| 03/23 | （空売り報告）Nomura International plc 81,550株（0.57%）再IN |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 128,401株（0.9%）+0.01% |
| 03/19 | 418 | 420 | 409 | 409 | -2.62% | 47,400 | 58億2333万 | -6.41% |
| 03/19 | （空売り報告）Nomura International plc 71,000株（0.49%）-0.1%義務消失 |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 128,101株（0.89%）-0.09% |
| 03/18 | 413 | 420 | 412 | 420 | +2.19% | 25,100 | 59億7995万 | -4.33% |
| 03/17 | 419 | 420 | 411 | 411 | -0.96% | 31,000 | 58億5181万 | -6.59% |
| 03/16 | 413 | 419 | 412 | 415 | -0.48% | 29,700 | 59億876万 | -6.11% |
| 03/13 | 414 | 420 | 414 | 417 | -1.18% | 18,100 | 59億3724万 | -5.87% |
| 03/12 | 427 | 427 | 418 | 422 | -2.09% | 31,400 | 60億843万 | -5.17% |
| 03/11 | 421 | 431 | 421 | 431 | +2.62% | 35,000 | 61億3657万 | -3.36% |
| 03/11 | （空売り報告）Nomura International plc 85,100株（0.59%）-0.08% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 139,901株（0.98%）-0.1% |
| 03/10 | 416 | 425 | 416 | 420 | +0.96% | 32,600 | 59億7995万 | -6.04% |
| 03/09 | 414 | 418 | 410 | 416 | -3.7% | 80,900 | 59億2300万 | -7.14% |
| 03/06 | 421 | 432 | 421 | 432 | +0.7% | 40,000 | 61億5081万 | -3.79% |
| 03/06 | （空売り報告）Nomura International plc 95,900株（0.67%）-0.03% |
| 03/05 | 421 | 434 | 421 | 429 | +4.38% | 62,300 | 61億809万 | -4.67% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 154,301株（1.08%）-0.02% |
| 03/04 | 423 | 425 | 407 | 411 | -5.08% | 131,800 | 58億5181万 | -8.87% |
| 03/03 | 447 | 451 | 433 | 433 | -2.91% | 83,100 | 61億6505万 | -4.2% |
| 03/03 | （空売り報告）Nomura International plc 100,500株（0.7%）+0.08% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 158,001株（1.1%）+0.01% |
| 03/02 | 453 | 454 | 445 | 446 | -3.25% | 74,700 | 63億5014万 | -1.55% |
| 02/27 | 456 | 462 | 455 | 461 | +0.66% | 95,000 | 65億6371万 | +1.54% |
| 02/27 | （空売り報告）Nomura International plc 89,200株（0.62%）-0.17% |
| 02/26 | 457 | 466 | 456 | 458 | -0.43% | 38,300 | 65億2100万 | +1.1% |
| 02/25 | 458 | 461 | 453 | 460 | +1.1% | 43,800 | 65億4947万 | +1.55% |
| 02/25 | （空売り報告）Nomura International plc 112,500株（0.79%）-0.07% |
| 02/24 | 453 | 455 | 446 | 455 | +0.22% | 47,700 | 64億7828万 | +0.22% |
| 02/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/20 | （IR情報）15:30 会計監査人の異動に関するお知らせ |
| 02/20 | 462 | 464 | 452 | 454 | -1.94% | 26,800 | 64億6404万 | 0% |
| 02/19 | 453 | 468 | 450 | 463 | +2.43% | 92,900 | 65億9219万 | +1.54% |
| 02/18 | 449 | 453 | 447 | 452 | +0.67% | 20,700 | 64億3557万 | -0.66% |
| 02/17 | 444 | 451 | 442 | 449 | +1.58% | 77,200 | 63億9285万 | -1.1% |
| 02/17 | （空売り報告）Nomura International plc 123,700株（0.86%）-0.13% |
| 02/16 | 442 | 446 | 440 | 442 | 0% | 81,900 | 62億9319万 | -2.43% |
| 02/16 | （空売り報告）Nomura International plc 141,800株（0.99%）-0.13% |
| 02/13 | （IR情報）12:00 令和7年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）12:00 2025年12月期通期業績予想と実績値との差異に関するお知らせ |
| 02/13 | 467 | 467 | 441 | 442 | -4.95% | 122,000 | 62億9319万 | -2.43% |
| 02/13 | （空売り報告）Nomura International plc 160,700株（1.12%）+0.15% |
| 02/12 | 465 | 470 | 454 | 465 | +0.65% | 101,500 | 66億2066万 | +2.88% |
| 02/10 | 455 | 467 | 452 | 462 | +2.44% | 95,000 | 65億7795万 | +2.44% |
| 02/10 | （空売り報告）Nomura International plc 139,000株（0.97%）-0.08% |
| 02/09 | 460 | 461 | 450 | 451 | -0.66% | 48,500 | 64億2133万 | +0.45% |
| 02/06 | 461 | 461 | 450 | 454 | -1.52% | 47,700 | 64億6404万 | +1.57% |
| 02/06 | （空売り報告）Nomura International plc 150,600株（1.05%）+0.07% |
| 02/05 | 456 | 461 | 454 | 461 | +1.54% | 41,200 | 65億6371万 | +3.36% |
| 02/05 | （空売り報告）Nomura International plc 139,600株（0.98%）-0.07% |
| 02/04 | 451 | 455 | 449 | 454 | +0.67% | 27,800 | 64億6404万 | +2.02% |
| 02/03 | 450 | 457 | 449 | 451 | +0.89% | 44,800 | 64億2133万 | +1.81% |
| 02/03 | （空売り報告）Nomura International plc 150,200株（1.05%）-0.12% |
| 02/02 | 451 | 456 | 446 | 447 | -0.67% | 49,800 | 63億6438万 | +1.13% |
| 01/30 | 445 | 451 | 444 | 450 | 0% | 40,000 | 64億709万 | +2.04% |
| 01/29 | 450 | 451 | 445 | 450 | -0.44% | 43,400 | 64億709万 | +2.51% |
| 01/29 | （空売り報告）Nomura International plc 167,950株（1.17%）-0.03% |
| 01/28 | 452 | 458 | 447 | 452 | -0.22% | 53,700 | 64億3557万 | +3.2% |
| 01/28 | （空売り報告）Nomura International plc 171,450株（1.2%）+0.01% |
| 01/27 | 452 | 473 | 448 | 453 | +1.34% | 256,100 | 64億4981万 | +3.66% |
| 01/27 | （空売り報告）Nomura International plc 169,450株（1.19%）+0.22% |
| 01/26 | 454 | 454 | 447 | 447 | -2.4% | 43,600 | 63億6438万 | +2.76% |
| 01/23 | 457 | 462 | 453 | 458 | +0.44% | 34,500 | 65億2100万 | +5.53% |
| 01/22 | 464 | 464 | 450 | 456 | +1.33% | 60,200 | 64億9252万 | +5.56% |
| 01/21 | 449 | 456 | 447 | 450 | -1.32% | 61,200 | 64億709万 | +4.41% |
| 01/21 | （空売り報告）Nomura International plc 139,150株（0.97%）-0.07% |
| 01/20 | 460 | 465 | 455 | 456 | -1.72% | 85,600 | 64億9252万 | +6.29% |
| 01/20 | （空売り報告）Nomura International plc 148,550株（1.04%）-0.14% |
| 01/19 | 466 | 472 | 457 | 464 | -2.11% | 108,600 | 66億642万 | +8.41% |
| 01/19 | （空売り報告）Nomura International plc 168,950株（1.18%）-0.02% |
| 01/16 | 521 | 529 | 466 | 474 | -3.85% | 580,800 | 67億4880万 | +11.01% |
| 01/16 | （空売り報告）Nomura International plc 172,100株（1.2%）+0.31% |
| 01/15 | 450 | 493 | 450 | 493 | +12.56% | 534,900 | 70億1933万 | +16% |
| 01/15 | （空売り報告）Nomura International plc 127,000株（0.89%）+0.23% |
| 01/14 | 432 | 438 | 429 | 438 | +1.15% | 73,200 | 62億3624万 | +3.79% |
| 01/14 | （空売り報告）Nomura International plc 94,100株（0.66%）-0.04% |
| 01/13 | 439 | 439 | 431 | 433 | 0% | 48,200 | 61億6505万 | +2.85% |
| 01/13 | （空売り報告）Nomura International plc 100,700株（0.7%）+0.02% |
| 01/09 | 433 | 435 | 430 | 433 | +0.7% | 22,600 | 61億6505万 | +2.85% |
| 01/08 | 429 | 431 | 425 | 430 | +1.18% | 57,400 | 61億2233万 | +2.14% |
| 01/07 | 419 | 425 | 417 | 425 | +0.95% | 25,300 | 60億5114万 | +0.95% |
| 01/06 | 420 | 424 | 418 | 421 | +0.96% | 38,800 | 59億9419万 | 0% |
| 01/05 | 418 | 420 | 417 | 417 | 0% | 43,200 | 59億3724万 | -1.18% |
| 2025 |
| 12/30 | 420 | 421 | 417 | 417 | -0.95% | 20,900 | 59億3724万 | -1.18% |
| 12/26 | （空売り報告）Nomura International plc 98,200株（0.68%）-0.11% |
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。
