| 2026 |
| 06/04 | 467 | 476 | 464 | 470 | -0.84% | 259,100 | 273億2917万 | -5.24% |
| 06/03 | 474 | 475 | 445 | 474 | 0% | 486,000 | 275億6176万 | -4.82% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 311,631株（0.53%）再IN |
| 06/02 | 489 | 490 | 464 | 474 | -3.07% | 637,200 | 275億6176万 | -5.2% |
| 06/01 | 476 | 495 | 471 | 489 | +1.66% | 671,400 | 284億3397万 | -2.78% |
| 05/29 | 474 | 496 | 474 | 481 | +1.48% | 713,100 | 279億6879万 | -4.75% |
| 05/28 | 471 | 480 | 468 | 474 | +0.85% | 407,900 | 275億6176万 | -6.69% |
| 05/27 | 460 | 472 | 458 | 470 | +3.07% | 301,800 | 273億2917万 | -8.2% |
| 05/26 | 463 | 464 | 456 | 456 | -0.44% | 321,200 | 265億1511万 | -11.46% |
| 05/25 | 483 | 485 | 453 | 458 | -6.53% | 676,100 | 266億3141万 | -11.75% |
| 05/22 | （IR情報）18:33 総務省からのふるさと納税制度の持続的発展に向けた要請に関する当社見解 |
| 05/22 | 493 | 493 | 487 | 490 | -1.01% | 150,100 | 284億9212万 | -6.13% |
| 05/21 | 499 | 499 | 494 | 495 | +0.41% | 85,400 | 287億8285万 | -5.53% |
| 05/20 | 507 | 507 | 490 | 493 | -2.18% | 208,500 | 286億6656万 | -6.1% |
| 05/19 | 501 | 509 | 500 | 504 | +1.61% | 138,900 | 293億618万 | -4.18% |
| 05/18 | 506 | 506 | 495 | 496 | -1% | 139,900 | 288億4100万 | -5.88% |
| 05/15 | 501 | 506 | 499 | 501 | -0.2% | 168,100 | 291億3174万 | -5.11% |
| 05/14 | 511 | 511 | 501 | 502 | -1.57% | 128,300 | 291億8988万 | -4.92% |
| 05/13 | 506 | 517 | 506 | 510 | +0.39% | 148,200 | 296億5506万 | -3.41% |
| 05/12 | 510 | 510 | 498 | 508 | -0.78% | 383,700 | 295億3877万 | -3.79% |
| 05/11 | 524 | 524 | 512 | 512 | -1.92% | 160,200 | 297億7136万 | -2.85% |
| 05/08 | 519 | 523 | 516 | 522 | +0.58% | 122,300 | 303億5283万 | -0.95% |
| 05/07 | 522 | 525 | 518 | 519 | -0.38% | 173,300 | 301億7839万 | -1.14% |
| 05/01 | 523 | 524 | 520 | 521 | -0.57% | 102,900 | 302億9468万 | -0.57% |
| 04/30 | 530 | 530 | 520 | 524 | -0.95% | 220,300 | 304億6912万 | +0.19% |
| 04/28 | 524 | 530 | 523 | 529 | +0.76% | 122,200 | 307億5986万 | +1.34% |
| 04/27 | 524 | 530 | 521 | 525 | +0.57% | 179,200 | 305億2727万 | +0.96% |
| 04/24 | 527 | 529 | 521 | 522 | -1.14% | 168,700 | 303億5283万 | +0.77% |
| 04/23 | 535 | 537 | 525 | 528 | -2.04% | 159,500 | 307億171万 | +2.13% |
| 04/22 | 545 | 548 | 539 | 539 | -1.1% | 133,100 | 313億4133万 | +4.46% |
| 04/21 | 556 | 559 | 545 | 545 | -1.98% | 154,700 | 316億9021万 | +6.03% |
| 04/20 | 573 | 575 | 549 | 556 | -1.77% | 410,800 | 323億2983万 | +8.59% |
| 04/17 | 555 | 568 | 555 | 566 | +1.98% | 320,900 | 329億1130万 | +10.76% |
| 04/16 | 549 | 562 | 549 | 555 | +1.65% | 389,900 | 322億7168万 | +9.04% |
| 04/15 | 540 | 548 | 536 | 546 | +1.11% | 352,400 | 317億4836万 | +7.48% |
| 04/14 | 536 | 544 | 531 | 540 | +0.75% | 352,800 | 313億9948万 | +6.51% |
| 04/13 | 526 | 538 | 522 | 536 | +1.52% | 394,800 | 311億6689万 | +5.93% |
| 04/10 | 526 | 530 | 521 | 528 | 0% | 244,700 | 307億171万 | +4.35% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 265,831株（0.45%）-0.34%義務消失 |
| 04/09 | 532 | 533 | 526 | 528 | -0.19% | 181,000 | 307億171万 | +4.35% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 460,691株（0.79%）-0.03% |
| 04/08 | 530 | 532 | 522 | 529 | +3.32% | 309,300 | 307億5986万 | +4.75% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 477,891株（0.82%）-0.08% |
| 04/07 | 510 | 517 | 508 | 512 | +0.79% | 118,300 | 297億7136万 | +1.39% |
| 04/07 | （空売り報告）モルガン・スタンレーMUFG証券 524,291株（0.9%）+0.07% |
| 04/06 | 504 | 509 | 501 | 508 | +1.6% | 91,900 | 295億3877万 | +0.4% |
| 04/03 | 499 | 503 | 497 | 500 | +0.81% | 112,500 | 290億7359万 | -1.38% |
| 04/02 | 501 | 506 | 493 | 496 | -0.8% | 237,800 | 288億4100万 | -2.36% |
| 04/01 | 500 | 501 | 497 | 500 | +1.63% | 163,900 | 290億7359万 | -1.77% |
| 03/31 | 488 | 498 | 485 | 492 | +1.03% | 172,000 | 286億841万 | -3.53% |
| 03/30 | 491 | 491 | 477 | 487 | -1.81% | 300,400 | 283億1768万 | -4.7% |
| 03/27 | 491 | 501 | 491 | 496 | 0% | 158,600 | 288億4100万 | -3.31% |
| 03/26 | 493 | 496 | 489 | 496 | +0.4% | 162,500 | 288億4100万 | -3.5% |
| 03/25 | 491 | 495 | 490 | 494 | +1.23% | 224,400 | 287億2471万 | -3.89% |
| 03/24 | 483 | 490 | 481 | 488 | +2.74% | 162,700 | 283億7582万 | -5.24% |
| 03/23 | 486 | 487 | 475 | 475 | -2.26% | 273,400 | 276億1991万 | -8.12% |
| 03/19 | 500 | 500 | 486 | 486 | -3.19% | 328,800 | 282億5953万 | -6.36% |
| 03/18 | 500 | 504 | 497 | 502 | +0.6% | 200,500 | 291億8988万 | -3.65% |
| 03/17 | 494 | 500 | 493 | 499 | +0.81% | 282,700 | 290億1544万 | -4.41% |
| 03/16 | 511 | 512 | 495 | 495 | -4.26% | 471,900 | 287億8285万 | -5.17% |
| 03/13 | 513 | 524 | 510 | 517 | +0.58% | 275,000 | 300億6209万 | -1.15% |
| 03/12 | （IR情報）12:00 2026年7月期第2四半期決算説明資料 |
| 03/12 | （IR情報）12:00 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 03/12 | 532 | 533 | 505 | 514 | -2.28% | 407,200 | 298億8765万 | -1.72% |
| 03/11 | 537 | 537 | 526 | 526 | -0.57% | 147,500 | 305億8542万 | +0.57% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 483,291株（0.83%）再IN |
| 03/10 | 530 | 531 | 524 | 529 | +1.15% | 93,000 | 307億5986万 | +1.34% |
| 03/10 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.82%義務消失 |
| 03/09 | 509 | 523 | 505 | 523 | -1.13% | 141,400 | 304億1097万 | +0.19% |
| 03/06 | 522 | 529 | 516 | 529 | +0.95% | 107,300 | 307億5986万 | +1.54% |
| 03/05 | 525 | 532 | 524 | 524 | +2.34% | 126,700 | 304億6912万 | +0.58% |
| 03/04 | 513 | 519 | 503 | 512 | -1.54% | 257,900 | 297億7136万 | -1.54% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 478,991株（0.82%）+0.03% |
| 03/03 | 526 | 526 | 520 | 520 | -2.26% | 157,800 | 302億3653万 | -0.19% |
| 03/02 | 535 | 535 | 527 | 532 | -0.93% | 126,000 | 309億3430万 | +2.11% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 461,591株（0.79%）-0.06% |
| 02/27 | 529 | 537 | 528 | 537 | +1.51% | 96,200 | 312億2503万 | +3.27% |
| 02/26 | 529 | 535 | 525 | 529 | +0.57% | 156,300 | 307億5986万 | +1.93% |
| 02/25 | 523 | 528 | 522 | 526 | +0.77% | 124,200 | 305億8542万 | +1.35% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 498,591株（0.85%）-0.09% |
| 02/24 | 526 | 527 | 516 | 522 | -0.19% | 143,700 | 303億5283万 | +0.77% |
| 02/20 | 526 | 526 | 520 | 523 | -0.57% | 101,800 | 304億1097万 | +0.97% |
| 02/19 | （IR情報）15:30 ふるさと納税事業に関する投資家の皆様からのお問い合わせへの当社見解(速報) |
| 02/19 | 515 | 527 | 513 | 526 | +2.33% | 150,700 | 305億8542万 | +1.54% |
| 02/18 | 518 | 519 | 514 | 514 | 0% | 98,200 | 298億8765万 | -0.58% |
| 02/17 | 522 | 522 | 512 | 514 | -1.34% | 180,000 | 298億8765万 | -0.58% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 552,291株（0.94%）-0.08% |
| 02/16 | 523 | 523 | 516 | 521 | -0.38% | 127,700 | 302億9468万 | +0.77% |
| 02/13 | 534 | 535 | 519 | 523 | -1.69% | 195,400 | 304億1097万 | +1.36% |
| 02/12 | 529 | 535 | 527 | 532 | +0.95% | 303,200 | 309億3430万 | +3.3% |
| 02/12 | （空売り報告）モルガン・スタンレーMUFG証券 595,391株（1.02%）+0.12% |
| 02/10 | 527 | 529 | 524 | 527 | +0.57% | 213,400 | 306億4356万 | +2.53% |
| 02/09 | 525 | 527 | 521 | 524 | +0.96% | 113,200 | 304億6912万 | +2.14% |
| 02/06 | 516 | 520 | 512 | 519 | +0.58% | 131,100 | 301億7839万 | +1.17% |
| 02/05 | 512 | 521 | 511 | 516 | +0.98% | 115,000 | 300億394万 | +0.78% |
| 02/04 | 513 | 517 | 511 | 511 | -0.78% | 107,900 | 297億1321万 | 0% |
| 02/03 | 515 | 517 | 508 | 515 | +1.18% | 123,300 | 299億4580万 | +0.78% |
| 02/02 | 524 | 524 | 508 | 509 | -1.74% | 141,700 | 295億9691万 | -0.2% |
| 01/30 | 513 | 518 | 509 | 518 | +1.37% | 143,200 | 301億2024万 | +1.77% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 527,691株（0.9%）+0.1% |
| 01/29 | 515 | 516 | 507 | 511 | -0.78% | 164,100 | 297億1321万 | +0.59% |
| 01/28 | 514 | 519 | 510 | 515 | -0.19% | 164,100 | 299億4580万 | +1.58% |
| 01/27 | 515 | 521 | 513 | 516 | 0% | 128,600 | 300億394万 | +2.18% |
| 01/26 | 518 | 518 | 512 | 516 | -0.96% | 144,600 | 300億394万 | +2.38% |
| 01/23 | 516 | 523 | 514 | 521 | +1.56% | 113,700 | 302億9468万 | +3.78% |
| 01/22 | 512 | 515 | 509 | 513 | +0.2% | 126,600 | 298億2950万 | +2.6% |
| 01/21 | 515 | 517 | 508 | 512 | -1.73% | 173,300 | 297億7136万 | +2.61% |
| 01/20 | 524 | 526 | 520 | 521 | -0.38% | 99,000 | 302億9468万 | +4.62% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 468,891株（0.8%）+0.02% |
| 01/19 | 520 | 525 | 518 | 523 | +1.16% | 149,000 | 304億1097万 | +5.02% |
| 01/16 | 515 | 517 | 511 | 517 | +0.58% | 104,000 | 300億6209万 | +3.61% |
| 01/15 | 512 | 518 | 509 | 514 | +0.39% | 173,900 | 298億8765万 | +2.8% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 459,291株（0.78%）-0.07% |
| 01/14 | 505 | 513 | 504 | 512 | +1.39% | 135,600 | 297億7136万 | +2.4% |
| 01/13 | 514 | 515 | 504 | 505 | -1.17% | 299,700 | 293億6432万 | +0.8% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 495,891株（0.85%）+0.07% |
| 01/09 | 503 | 511 | 503 | 511 | +1.59% | 160,000 | 297億1321万 | +1.79% |
| 01/08 | 504 | 507 | 503 | 503 | -0.2% | 117,900 | 292億4803万 | -0.2% |
| 01/07 | 506 | 508 | 502 | 504 | -0.79% | 140,600 | 293億618万 | -0.59% |
| 01/06 | 503 | 508 | 503 | 508 | +1.4% | 180,900 | 295億3877万 | -0.2% |
| 01/06 | （空売り報告）Nomura International plc 267,424株（0.45%）-0.06%義務消失 |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 458,591株（0.78%）-0.02% |
| 01/05 | （空売り報告）Nomura International plc 297,104株（0.51%）再IN |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 466,091株（0.8%）+0.1% |
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。
