| 2026 |
| 03/11 | 691 | 697 | 691 | 696 | +0.72% | 44,600 | 406億1082万 | -0.57% |
| 03/10 | 688 | 693 | 684 | 691 | +1.92% | 87,900 | 403億1907万 | -1.29% |
| 03/09 | 680 | 683 | 671 | 678 | -1.02% | 134,700 | 395億6054万 | -3.14% |
| 03/09 | （空売り報告）Diversified Select Opportunities, LLC 353,800株（0.6%）+0.1% |
| 03/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 385,152株（0.66%）+0.02% |
| 03/06 | 686 | 687 | 681 | 685 | -0.29% | 83,700 | 399億6898万 | -2.14% |
| 03/06 | （空売り報告）モルガン・スタンレーMUFG証券 417,296株（0.71%）+0.08% |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 377,052株（0.64%）+0.01% |
| 03/05 | 691 | 698 | 687 | 687 | 0% | 96,300 | 400億8568万 | -1.86% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 369,052株（0.63%）+0.01% |
| 03/04 | 690 | 695 | 677 | 687 | -1.43% | 221,100 | 400億8568万 | -1.86% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 365,952株（0.62%）+0.01% |
| 03/03 | 701 | 708 | 697 | 697 | -0.99% | 116,400 | 406億6916万 | -0.43% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 407,400株（0.69%）-0.07% |
| 03/02 | 706 | 709 | 700 | 704 | -0.71% | 109,600 | 410億7761万 | +0.57% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,252株（0.61%）+0.02% |
| 02/27 | 711 | 715 | 706 | 709 | -0.56% | 95,200 | 413億6935万 | +1.29% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,552株（0.59%）-0.01% |
| 02/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 476,715株（0.81%）+0.02% |
| 02/26 | 700 | 714 | 700 | 713 | +1.86% | 85,800 | 416億275万 | +1.86% |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 355,752株（0.6%）-0.01% |
| 02/25 | （IR情報）15:30 中国子会社の設立に関するお知らせ |
| 02/25 | 706 | 707 | 700 | 700 | -0.71% | 79,200 | 408億4421万 | 0% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 357,952株（0.61%）-0.02% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 463,615株（0.79%）-0.01% |
| 02/24 | 705 | 708 | 696 | 705 | 0% | 155,600 | 411億3596万 | +0.57% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 368,652株（0.63%）-0.02% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 469,315株（0.8%）+0.02% |
| 02/20 | 717 | 717 | 704 | 705 | -1.95% | 87,800 | 411億3596万 | +0.43% |
| 02/19 | 719 | 725 | 713 | 719 | +0.98% | 117,000 | 419億5284万 | +2.28% |
| 02/18 | 715 | 716 | 707 | 712 | +0.56% | 80,900 | 415億4440万 | +1.28% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 384,352株（0.65%）-0.01% |
| 02/17 | 729 | 730 | 701 | 708 | -3.01% | 197,600 | 413億1100万 | +0.71% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 385,652株（0.66%）+0.02% |
| 02/16 | 708 | 730 | 701 | 730 | +4.58% | 316,000 | 425億9468万 | +3.69% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 378,152株（0.64%）-0.01% |
| 02/16 | （空売り報告）Barclays Capital Securities Ltd 447,400株（0.76%）-0.12% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 460,115株（0.78%）-0.04% |
| 02/13 | （IR情報）15:30 減損損失(連結)及び貸倒引当金繰入額(個別)計上に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 705 | 709 | 698 | 698 | -0.85% | 89,200 | 407億2751万 | -0.85% |
| 02/12 | 700 | 709 | 700 | 704 | +0.86% | 118,500 | 410億7761万 | -0.28% |
| 02/10 | 703 | 704 | 697 | 698 | -0.43% | 73,700 | 407億2751万 | -1.55% |
| 02/09 | 704 | 704 | 695 | 701 | +0.43% | 93,400 | 409億256万 | -1.41% |
| 02/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 382,152株（0.65%）+0.02% |
| 02/06 | 702 | 702 | 692 | 698 | -0.71% | 84,000 | 407億2751万 | -2.24% |
| 02/05 | 690 | 708 | 690 | 703 | +2.78% | 159,000 | 410億1926万 | -1.95% |
| 02/04 | 683 | 688 | 678 | 684 | -0.15% | 113,600 | 399億1063万 | -5% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 371,352株（0.63%）+0.01% |
| 02/03 | 697 | 697 | 680 | 685 | -1.72% | 195,200 | 399億6898万 | -5.39% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 363,752株（0.62%）+0.06% |
| 02/02 | 703 | 711 | 693 | 697 | +0.14% | 208,700 | 406億6916万 | -4.26% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 327,052株（0.56%）+0.03% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 483,715株（0.82%）+0.03% |
| 01/30 | 686 | 697 | 686 | 696 | +1.46% | 97,000 | 406億1082万 | -4.79% |
| 01/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 311,552株（0.53%）+0.01% |
| 01/29 | 675 | 687 | 670 | 686 | +1.48% | 159,400 | 400億2733万 | -6.67% |
| 01/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 304,452株（0.52%）+0.01% |
| 01/29 | （空売り報告）Barclays Capital Securities Ltd 519,300株（0.88%）-0.04% |
| 01/28 | 685 | 685 | 676 | 676 | -1.31% | 172,400 | 394億4384万 | -8.53% |
| 01/28 | （空売り報告）Diversified Select Opportunities, LLC 292,300株（0.5%）新規 |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 302,952株（0.51%）再IN |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 541,300株（0.92%）+0.05% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 464,515株（0.79%）-0.09% |
| 01/27 | 685 | 699 | 683 | 685 | -0.15% | 167,500 | 399億6898万 | -7.93% |
| 01/26 | 704 | 704 | 686 | 686 | -2.56% | 294,200 | 400億2733万 | -8.41% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 511,600株（0.87%）+0.15% |
| 01/23 | 705 | 710 | 701 | 704 | 0% | 128,100 | 410億7761万 | -6.51% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 518,315株（0.88%）-0.02% |
| 01/22 | 705 | 711 | 703 | 704 | -0.28% | 114,700 | 410億7761万 | -7% |
| 01/21 | 707 | 710 | 705 | 706 | -0.42% | 94,700 | 411億9430万 | -7.11% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 525,315株（0.9%）+0.03% |
| 01/20 | 715 | 715 | 707 | 709 | -0.84% | 154,500 | 413億6935万 | -7.08% |
| 01/19 | 732 | 733 | 715 | 715 | -2.32% | 195,300 | 417億1944万 | -6.78% |
| 01/19 | （空売り報告）モルガン・スタンレーMUFG証券 368,875株（0.63%）+0.04% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 420,700株（0.72%）+0.09% |
| 01/16 | 739 | 741 | 730 | 732 | -0.54% | 110,800 | 427億1138万 | -5.06% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 512,915株（0.87%）-0.04% |
| 01/15 | 721 | 739 | 718 | 736 | +2.08% | 177,500 | 429億4477万 | -4.91% |
| 01/14 | 727 | 732 | 720 | 721 | -0.14% | 136,300 | 420億6954万 | -7.21% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 347,875株（0.59%）-0.1% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 531,715株（0.91%）+0.07% |
| 01/13 | 735 | 735 | 722 | 722 | -0.96% | 188,800 | 421億2789万 | -7.44% |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 368,400株（0.63%）+0.11% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 494,015株（0.84%）+0.05% |
| 01/09 | 730 | 736 | 724 | 729 | +0.14% | 142,200 | 425億3633万 | -7.02% |
| 01/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 466,315株（0.79%）-0.01% |
| 01/08 | 755 | 757 | 728 | 728 | -3.58% | 262,800 | 424億7798万 | -7.5% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 303,800株（0.52%）再IN |
| 01/07 | 768 | 769 | 755 | 755 | -2.08% | 135,700 | 440億5340万 | -4.43% |
| 01/06 | 757 | 774 | 757 | 771 | +1.98% | 114,500 | 449億8698万 | -2.65% |
| 01/05 | 763 | 771 | 756 | 756 | -0.79% | 138,400 | 441億1175万 | -4.67% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 467,215株（0.8%）+0.01% |
| 2025 |
| 12/30 | 761 | 766 | 761 | 762 | -0.39% | 88,900 | 444億6184万 | -4.15% |
| 12/29 | 770 | 774 | 761 | 765 | -2.05% | 291,100 | 446億3689万 | -4.02% |
| 12/26 | 788 | 790 | 781 | 781 | -0.64% | 248,500 | 455億7047万 | -2.13% |
| 12/25 | 782 | 789 | 782 | 786 | +0.64% | 108,600 | 458億6221万 | -1.5% |
| 12/24 | 789 | 789 | 779 | 781 | -0.51% | 117,700 | 455億7047万 | -2.25% |
| 12/23 | 792 | 794 | 785 | 785 | -0.76% | 127,900 | 458億387万 | -1.75% |
| 12/22 | 798 | 800 | 790 | 791 | -0.25% | 160,900 | 461億5396万 | -1.13% |
| 12/19 | 801 | 803 | 793 | 793 | -0.75% | 137,700 | 462億7066万 | -1% |
| 12/18 | 801 | 803 | 798 | 799 | 0% | 64,600 | 466億2075万 | -0.37% |
| 12/17 | 801 | 803 | 797 | 799 | +0.13% | 65,300 | 466億2075万 | -0.37% |
| 12/17 | （空売り報告）モルガン・スタンレーMUFG証券 406,075株（0.69%）-0.01% |
| 12/16 | 799 | 802 | 795 | 798 | +0.13% | 113,500 | 465億6240万 | -0.5% |
| 12/15 | 788 | 799 | 787 | 797 | +2.97% | 184,500 | 465億405万 | -0.5% |
| 12/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 12/12 | （IR情報）15:30 2025年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 801 | 804 | 774 | 774 | -3.37% | 248,100 | 451億6203万 | -3.37% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 409,475株（0.7%）+0.02% |
| 12/11 | 806 | 810 | 800 | 801 | -0.5% | 70,900 | 467億3745万 | 0% |
| 12/10 | 817 | 817 | 805 | 805 | -1.47% | 88,600 | 469億7084万 | +0.63% |
| 12/09 | 809 | 817 | 809 | 817 | +0.99% | 101,300 | 476億7103万 | +2.38% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 402,275株（0.68%）-0.02% |
| 12/08 | 807 | 809 | 805 | 809 | +1.13% | 90,800 | 472億424万 | +1.51% |
| 12/05 | 806 | 808 | 800 | 800 | -0.74% | 65,400 | 466億7910万 | +0.63% |
| 12/04 | 802 | 809 | 802 | 806 | +0.75% | 85,000 | 470億2919万 | +1.38% |
| 12/04 | （空売り報告）モルガン・スタンレーMUFG証券 411,775株（0.7%）+0.01% |
| 12/03 | 813 | 815 | 800 | 800 | -2.2% | 89,700 | 466億7910万 | +0.76% |
| 12/02 | 811 | 818 | 811 | 818 | +0.99% | 81,100 | 477億2938万 | +3.15% |
| 12/01 | 808 | 812 | 805 | 810 | +0.75% | 83,000 | 472億6259万 | +2.27% |
| 11/28 | 803 | 807 | 800 | 804 | +0.63% | 49,200 | 469億1249万 | +1.64% |
| 11/27 | 800 | 804 | 798 | 799 | -0.75% | 63,200 | 466億2075万 | +1.14% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 464,770株（0.79%）-0.1% |
| 11/26 | 801 | 805 | 799 | 805 | +1.51% | 64,000 | 469億7084万 | +2.03% |
| 11/25 | 795 | 801 | 793 | 793 | -0.25% | 58,400 | 462億7066万 | +0.63% |
| 11/21 | （IR情報）15:30 Tmallにおける中国「独身の日」 美容機器部門で昨年に続き1位を獲得 |
| 11/21 | 785 | 795 | 785 | 795 | +1.02% | 51,800 | 463億8735万 | +1.02% |
| 11/20 | 803 | 803 | 785 | 787 | -1.63% | 67,300 | 459億2056万 | +0.25% |
| 11/19 | 795 | 801 | 794 | 800 | +0.25% | 46,600 | 466億7910万 | +2.04% |
| 11/18 | 808 | 808 | 798 | 798 | -1.36% | 56,600 | 465億6240万 | +2.05% |
| 11/17 | 808 | 809 | 801 | 809 | +0.12% | 58,800 | 472億424万 | +3.72% |
| 11/14 | 809 | 810 | 805 | 808 | 0% | 42,700 | 471億4589万 | +3.86% |
| 11/13 | 809 | 812 | 803 | 808 | +0.12% | 77,000 | 471億4589万 | +4.12% |
| 11/12 | 796 | 807 | 796 | 807 | +1.13% | 96,100 | 470億8754万 | +4.13% |
| 11/11 | 788 | 798 | 788 | 798 | +1.4% | 71,100 | 465億6240万 | +3.23% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 524,570株（0.89%）-0.01% |
| 11/10 | 785 | 787 | 782 | 787 | +0.9% | 68,500 | 459億2056万 | +1.94% |
| 11/07 | 772 | 780 | 772 | 780 | +1.04% | 41,500 | 455億1212万 | +1.3% |
| 11/06 | 775 | 781 | 768 | 772 | -0.26% | 80,400 | 450億4533万 | +0.39% |
| 11/05 | 770 | 784 | 770 | 774 | +0.52% | 92,200 | 451億6203万 | +0.52% |
| 11/04 | 780 | 785 | 770 | 770 | -1.28% | 90,500 | 449億2863万 | 0% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 403,375株（0.69%）-0.1% |
| 10/31 | 771 | 783 | 771 | 780 | +1.17% | 87,200 | 455億1212万 | +1.17% |
| 10/30 | 770 | 780 | 770 | 771 | -2.03% | 110,100 | 449億8698万 | -0.13% |
| 10/29 | 791 | 795 | 786 | 787 | -0.38% | 70,300 | 459億2056万 | +1.94% |
| 10/28 | 787 | 790 | 785 | 790 | +0.38% | 41,900 | 460億9561万 | +2.33% |
| 10/27 | 791 | 793 | 786 | 787 | 0% | 75,500 | 459億2056万 | +1.94% |
| 10/24 | 785 | 789 | 783 | 787 | +0.77% | 50,200 | 459億2056万 | +2.08% |
| 10/23 | 780 | 785 | 779 | 781 | 0% | 50,400 | 455億7047万 | +1.43% |
| 10/22 | 780 | 781 | 777 | 781 | +0.13% | 41,200 | 455億7047万 | +1.43% |
| 10/21 | 770 | 780 | 766 | 780 | +1.43% | 86,200 | 455億1212万 | +1.17% |
| 10/20 | 766 | 769 | 763 | 769 | +1.05% | 48,700 | 448億7028万 | -0.52% |
| 10/17 | 755 | 763 | 755 | 761 | +1.06% | 47,500 | 444億349万 | -1.81% |
| 10/16 | 755 | 764 | 753 | 753 | -0.26% | 68,200 | 439億3670万 | -3.09% |
| 10/15 | （IR情報）14:30 減塩サポート食器 「エレキソルト」が2025年度グッドデザイン金賞を受賞 |
| 10/15 | 756 | 759 | 755 | 755 | -0.13% | 42,000 | 440億5340万 | -3.21% |
| 10/14 | 750 | 757 | 747 | 756 | +0.13% | 140,300 | 441億1175万 | -3.32% |
| 10/10 | 756 | 757 | 753 | 755 | -0.26% | 79,700 | 440億5340万 | -3.7% |
| 10/10 | （空売り報告）モルガン・スタンレーMUFG証券 464,896株（0.79%）-0.02% |
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。
