| 2026 |
| 07/14 | 310 | 313 | 309 | 310 | -0.96% | 25,400 | 21億4687万 | -4.32% |
| 07/13 | 310 | 315 | 308 | 313 | +0.97% | 16,600 | 21億6765万 | -3.69% |
| 07/10 | 310 | 314 | 309 | 310 | 0% | 11,700 | 21億4687万 | -5.2% |
| 07/09 | 311 | 313 | 309 | 310 | -0.96% | 17,800 | 21億4687万 | -5.78% |
| 07/08 | 321 | 321 | 312 | 313 | -2.49% | 17,800 | 21億6765万 | -5.44% |
| 07/07 | 320 | 324 | 316 | 321 | +0.31% | 8,300 | 22億2305万 | -3.02% |
| 07/06 | 318 | 322 | 314 | 320 | +1.91% | 27,500 | 22億1612万 | -3.61% |
| 07/03 | 312 | 316 | 311 | 314 | 0% | 18,300 | 21億7457万 | -5.42% |
| 07/02 | 315 | 315 | 310 | 314 | +0.64% | 12,600 | 21億7457万 | -5.71% |
| 07/01 | 310 | 312 | 309 | 312 | +0.97% | 8,700 | 21億6072万 | -6.31% |
| 06/30 | 312 | 312 | 309 | 309 | -0.96% | 14,200 | 21億3994万 | -7.21% |
| 06/30 | （空売り報告）Nomura International plc 117,600株（1.69%）-0.1% |
| 06/29 | 309 | 312 | 309 | 312 | +0.65% | 13,600 | 21億6072万 | -6.59% |
| 06/26 | 320 | 320 | 310 | 310 | -3.13% | 21,200 | 21億4687万 | -7.19% |
| 06/25 | 321 | 324 | 320 | 320 | -0.31% | 10,400 | 22億1612万 | -4.48% |
| 06/24 | 325 | 325 | 314 | 321 | +0.94% | 5,100 | 22億2305万 | -4.18% |
| 06/23 | 318 | 318 | 314 | 318 | -1.24% | 12,700 | 22億227万 | -5.07% |
| 06/22 | 332 | 332 | 322 | 322 | -3.3% | 14,700 | 22億2997万 | -3.88% |
| 06/19 | 338 | 338 | 332 | 333 | -3.48% | 28,100 | 23億615万 | -0.6% |
| 06/18 | 351 | 351 | 341 | 345 | -3.36% | 15,600 | 23億8926万 | +2.99% |
| 06/17 | 339 | 357 | 339 | 357 | +5.62% | 9,000 | 24億7236万 | +7.21% |
| 06/16 | 348 | 350 | 337 | 338 | -2.03% | 10,700 | 23億4078万 | +2.11% |
| 06/16 | （空売り報告）Nomura International plc 124,200株（1.79%）-0.1% |
| 06/15 | 356 | 358 | 341 | 345 | -2.54% | 12,300 | 23億8926万 | +3.92% |
| 06/12 | 341 | 354 | 341 | 354 | +4.73% | 17,600 | 24億5159万 | +6.63% |
| 06/11 | 345 | 345 | 324 | 338 | -2.31% | 12,500 | 23億4078万 | +1.81% |
| 06/10 | 334 | 346 | 334 | 346 | +1.76% | 11,000 | 23億9618万 | +4.22% |
| 06/09 | 335 | 343 | 320 | 340 | -0.58% | 25,800 | 23億5463万 | +2.1% |
| 06/08 | 356 | 356 | 341 | 342 | -5% | 14,100 | 23億6848万 | +2.7% |
| 06/05 | 352 | 360 | 335 | 360 | 0% | 48,200 | 24億9314万 | +7.78% |
| 06/04 | 330 | 360 | 328 | 360 | +8.43% | 29,200 | 24億9314万 | +7.78% |
| 06/03 | 324 | 332 | 324 | 332 | +1.22% | 13,500 | 22億9923万 | -0.6% |
| 06/03 | （空売り報告）Nomura International plc 131,100株（1.89%）-0.1% |
| 06/02 | 325 | 330 | 325 | 328 | -1.5% | 12,100 | 22億7153万 | -2.09% |
| 06/01 | 324 | 333 | 320 | 333 | +1.22% | 17,700 | 23億615万 | -0.89% |
| 05/29 | 313 | 329 | 313 | 329 | +5.11% | 19,700 | 22億7845万 | -2.37% |
| 05/28 | 310 | 317 | 310 | 313 | -3.1% | 16,100 | 21億6765万 | -7.67% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 33,100株（0.47%）-0.11%義務消失 |
| 05/27 | 325 | 326 | 320 | 323 | -1.22% | 7,700 | 22億3690万 | -5% |
| 05/26 | 327 | 328 | 325 | 327 | -0.3% | 4,400 | 22億6460万 | -4.39% |
| 05/25 | 329 | 329 | 323 | 328 | +0.31% | 6,500 | 22億7153万 | -4.37% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 40,300株（0.58%）-0.11% |
| 05/22 | 328 | 330 | 324 | 327 | -0.3% | 8,900 | 22億6460万 | -4.94% |
| 05/21 | 317 | 329 | 317 | 328 | +3.47% | 14,900 | 22億7153万 | -4.93% |
| 05/20 | 320 | 320 | 317 | 317 | -0.94% | 6,500 | 21億9535万 | -8.38% |
| 05/19 | 314 | 320 | 313 | 320 | +1.59% | 8,700 | 22億1612万 | -8.31% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 48,200株（0.69%）-0.06% |
| 05/18 | 320 | 320 | 311 | 315 | -1.56% | 16,300 | 21億8150万 | -10.26% |
| 05/15 | 316 | 323 | 316 | 320 | +1.27% | 14,100 | 22億1612万 | -9.35% |
| 05/14 | 314 | 320 | 312 | 316 | +2.6% | 27,800 | 21億8842万 | -10.99% |
| 05/14 | （空売り報告）Nomura International plc 138,200株（1.99%）-0.1% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 52,200株（0.75%）-0.05% |
| 05/13 | 330 | 331 | 307 | 308 | -10.98% | 130,600 | 21億3302万 | -13.73% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 55,600株（0.8%）+0.19% |
| 05/12 | （IR情報）15:30 2026年12月期第1四半期決算短信補足資料 |
| 05/12 | （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) |
| 05/12 | 354 | 354 | 346 | 346 | -2.26% | 15,700 | 23億9618万 | -3.62% |
| 05/11 | 349 | 355 | 347 | 354 | +2.31% | 26,500 | 24億5159万 | -1.67% |
| 05/08 | （IR情報）16:00 （開示事項の経過）「ミリオンフェス３ in 博多どんたくアイドル祭」開催のお知らせ |
| 05/08 | 345 | 353 | 345 | 346 | -0.57% | 15,300 | 23億9618万 | -3.89% |
| 05/07 | 353 | 353 | 340 | 348 | -1.42% | 32,700 | 24億1003万 | -3.6% |
| 05/01 | 356 | 365 | 353 | 353 | -1.94% | 28,400 | 24億4466万 | -2.22% |
| 05/01 | （空売り報告）Nomura International plc 145,300株（2.09%）-0.09% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 42,600株（0.61%）+0.1% |
| 04/30 | 356 | 366 | 356 | 360 | +1.41% | 9,200 | 24億9314万 | -0.28% |
| 04/28 | 356 | 361 | 355 | 355 | 0% | 10,000 | 24億5851万 | -1.66% |
| 04/27 | 358 | 361 | 355 | 355 | -0.56% | 12,100 | 24億5851万 | -1.66% |
| 04/24 | 365 | 366 | 357 | 357 | -2.19% | 19,200 | 24億7236万 | -1.11% |
| 04/23 | 360 | 383 | 360 | 365 | +0.83% | 37,000 | 25億2777万 | +1.11% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 35,800株（0.51%）再IN |
| 04/22 | 367 | 368 | 362 | 362 | -0.82% | 11,200 | 25億699万 | 0% |
| 04/21 | 361 | 367 | 360 | 365 | +1.67% | 13,800 | 25億2777万 | +0.55% |
| 04/20 | （IR情報）15:30 「ミリオンフェス３ in 博多どんたくアイドル祭」開催のお知らせ |
| 04/20 | 358 | 363 | 357 | 359 | +0.28% | 11,000 | 24億8621万 | -1.1% |
| 04/17 | 357 | 364 | 356 | 358 | +0.28% | 27,900 | 24億7929万 | -1.38% |
| 04/16 | 355 | 365 | 354 | 357 | +1.13% | 26,800 | 24億7236万 | -1.92% |
| 04/15 | 359 | 361 | 350 | 353 | -1.12% | 18,100 | 24億4466万 | -3.02% |
| 04/14 | 358 | 360 | 354 | 357 | +0.85% | 8,800 | 24億7236万 | -2.19% |
| 04/13 | 360 | 360 | 353 | 354 | -1.39% | 14,000 | 24億5159万 | -3.01% |
| 04/10 | 372 | 373 | 359 | 359 | -3.23% | 17,500 | 24億8621万 | -1.91% |
| 04/09 | 375 | 376 | 369 | 371 | -1.33% | 5,900 | 25億6932万 | +1.09% |
| 04/08 | 372 | 376 | 372 | 376 | +1.9% | 5,500 | 26億395万 | +2.45% |
| 04/07 | 375 | 378 | 369 | 369 | -1.07% | 11,100 | 25億5547万 | +0.54% |
| 04/06 | 374 | 378 | 373 | 373 | +1.08% | 38,600 | 25億8317万 | +1.08% |
| 04/06 | （空売り報告）Nomura International plc 151,500株（2.18%）-0.02% |
| 04/03 | 366 | 375 | 363 | 369 | +1.65% | 20,100 | 25億5547万 | -0.27% |
| 04/03 | （空売り報告）Nomura International plc 152,600株（2.2%）+0.01% |
| 04/02 | 365 | 372 | 361 | 363 | 0% | 19,800 | 25億1392万 | -2.16% |
| 04/02 | （空売り報告）Nomura International plc 151,900株（2.19%）-0.1% |
| 04/01 | 360 | 368 | 360 | 363 | +1.68% | 29,600 | 25億1392万 | -2.68% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 29,400株（0.42%）-0.12%義務消失 |
| 03/31 | 352 | 359 | 350 | 357 | 0% | 19,400 | 24億7236万 | -4.55% |
| 03/30 | （IR情報）18:00 支配株主等に関する事項について |
| 03/30 | （IR情報）17:30 事業計画及び成長可能性に関する事項 |
| 03/30 | 357 | 357 | 351 | 357 | -1.11% | 25,200 | 24億7236万 | -5.05% |
| 03/27 | 357 | 366 | 356 | 361 | +1.69% | 20,200 | 25億6万 | -4.5% |
| 03/26 | 366 | 369 | 355 | 355 | -2.74% | 21,600 | 24億5851万 | -7.07% |
| 03/25 | 360 | 370 | 360 | 365 | +2.53% | 19,600 | 25億2777万 | -5.19% |
| 03/25 | （空売り報告）Nomura International plc 158,600株（2.29%）-0.1% |
| 03/25 | （空売り報告）Barclays Capital Securities Ltd 37,900株（0.54%）-0.11% |
| 03/24 | 352 | 358 | 350 | 356 | +2.89% | 21,000 | 24億6544万 | -8.01% |
| 03/23 | 352 | 352 | 342 | 346 | -5.72% | 72,500 | 23億9618万 | -11.51% |
| 03/19 | 373 | 373 | 365 | 367 | -3.42% | 27,000 | 25億4162万 | -6.38% |
| 03/19 | （空売り報告）Barclays Capital Securities Ltd 45,700株（0.65%）+0.08% |
| 03/18 | 379 | 382 | 374 | 380 | +1.6% | 26,200 | 26億3165万 | -3.31% |
| 03/18 | （空売り報告）Barclays Capital Securities Ltd 39,800株（0.57%）-0.06% |
| 03/17 | 394 | 394 | 369 | 374 | +1.08% | 77,300 | 25億9009万 | -4.83% |
| 03/17 | （空売り報告）Nomura International plc 165,800株（2.39%）-0.06% |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 43,900株（0.63%）+0.08% |
| 03/16 | 368 | 375 | 361 | 370 | -0.8% | 70,100 | 25億6239万 | -5.85% |
| 03/13 | 360 | 389 | 360 | 373 | +1.36% | 399,100 | 25億8317万 | -5.09% |
| 03/13 | （空売り報告）Nomura International plc 169,800株（2.45%）-0.07% |
| 03/13 | （空売り報告）Barclays Capital Securities Ltd 38,300株（0.55%）再IN |
| 03/12 | 370 | 374 | 363 | 368 | -1.08% | 28,800 | 25億4854万 | -6.36% |
| 03/12 | （空売り報告）Nomura International plc 175,000株（2.52%）+0.07% |
| 03/11 | 378 | 380 | 369 | 372 | +2.2% | 50,800 | 25億7624万 | -5.34% |
| 03/10 | 365 | 365 | 354 | 364 | +3.12% | 48,100 | 25億2084万 | -7.38% |
| 03/09 | 370 | 371 | 348 | 353 | -7.59% | 114,300 | 24億4466万 | -10.18% |
| 03/09 | （空売り報告）Nomura International plc 169,700株（2.45%）+0.34% |
| 03/06 | 389 | 391 | 381 | 382 | -1.04% | 25,400 | 26億4550万 | -3.05% |
| 03/06 | （空売り報告）Nomura International plc 146,800株（2.11%）-0.13% |
| 03/05 | 380 | 397 | 380 | 386 | +6.04% | 63,300 | 26億7320万 | -1.78% |
| 03/05 | （空売り報告）Nomura International plc 155,200株（2.24%）-0.14% |
| 03/04 | 381 | 381 | 363 | 364 | -7.38% | 154,300 | 25億2084万 | -7.14% |
| 03/04 | （空売り報告）Nomura International plc 164,900株（2.38%）-0.25% |
| 03/03 | 403 | 403 | 393 | 393 | -2.48% | 56,400 | 27億2168万 | 0% |
| 03/02 | 405 | 412 | 396 | 403 | -1.71% | 89,900 | 27億9093万 | +2.81% |
| 03/02 | （空売り報告）Nomura International plc 182,700株（2.63%）-0.14% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 30,200株（0.43%）-0.2%義務消失 |
| 02/27 | 400 | 411 | 398 | 410 | +2.5% | 52,000 | 28億3941万 | +5.13% |
| 02/26 | 409 | 423 | 398 | 400 | -0.25% | 106,800 | 27億7016万 | +3.09% |
| 02/26 | （空売り報告）Nomura International plc 192,100株（2.77%）-0.08% |
| 02/25 | （IR情報）15:30 系統用蓄電所事業への本格参入（合同会社への出資）に関するお知らせ |
| 02/25 | 400 | 406 | 393 | 401 | +0.25% | 48,500 | 27億7708万 | +3.89% |
| 02/25 | （空売り報告）Nomura International plc 197,500株（2.85%）-0.05% |
| 02/24 | 418 | 418 | 400 | 400 | -0.5% | 73,300 | 27億7016万 | +3.9% |
| 02/24 | （空売り報告）Nomura International plc 201,300株（2.9%）-0.16% |
| 02/20 | （IR情報）16:00 監査役選任、定款の一部変更に関するお知らせ |
| 02/20 | 416 | 419 | 401 | 402 | -3.6% | 76,000 | 27億8401万 | +4.69% |
| 02/20 | （空売り報告）Nomura International plc 212,600株（3.06%）-0.07% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 44,200株（0.63%）+0.04% |
| 02/19 | 442 | 442 | 411 | 417 | -7.13% | 183,900 | 28億8789万 | +8.88% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 41,100株（0.59%）-0.14% |
| 02/18 | 433 | 494 | 427 | 449 | +4.18% | 860,100 | 31億950万 | +17.85% |
| 02/18 | （空売り報告）Nomura International plc 217,300株（3.13%）-0.1% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 34,300株（0.49%）-0.1%義務消失 |
| 02/18 | （空売り報告）Barclays Capital Securities Ltd 51,000株（0.73%）-0.16% |
| 02/17 | 447 | 451 | 416 | 431 | +3.86% | 364,900 | 29億8484万 | +14.02% |
| 02/17 | （空売り報告）Nomura International plc 223,900株（3.23%）+0.04% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 62,100株（0.89%）-0.09% |
| 02/16 | （空売り報告）Nomura International plc 221,200株（3.19%）-0.05% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 67,900株（0.98%）-0.28% |
| 02/13 | （空売り報告）Nomura International plc 224,800株（3.24%）+0.08% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 87,400株（1.26%）+0.51% |
| 02/12 | （IR情報）15:30 2025年12月期連結業績予想と実績値との差異、営業外収益及び特別損失の計上に関するお知らせ |
| 02/12 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 52,100株（0.75%）+0.06% |
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。
