| 2026 |
| 10/02 | 485 | 489 | 475 | 475 | -2.46% | 68,600 | - | -2.26% |
| 10/01 | 490 | 491 | 486 | 487 | -0.81% | 28,400 | - | 0% |
| 09/30 | 494 | 496 | 489 | 491 | +0.41% | 43,600 | - | +1.03% |
| 09/29 | 491 | 492 | 487 | 489 | -0.2% | 21,300 | - | +0.62% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 67,221株（0.79%）-0.1% |
| 09/28 | 485 | 495 | 485 | 490 | +1.45% | 27,800 | - | +0.82% |
| 09/25 | （5%ルール）アーカス・インベストメント・リミテッド（6.09%） |
| 09/25 | 488 | 490 | 480 | 483 | -1.02% | 56,700 | - | -0.41% |
| 09/25 | （空売り報告）Nomura International plc 61,156株（0.72%）+0.11% |
| 09/24 | 498 | 498 | 488 | 488 | -1.41% | 31,500 | - | +0.41% |
| 09/18 | 491 | 503 | 491 | 495 | +1.43% | 66,000 | - | +1.85% |
| 09/18 | （空売り報告）モルガン・スタンレーMUFG証券 75,621株（0.89%）-0.01% |
| 09/17 | 485 | 492 | 485 | 488 | +0.83% | 28,200 | - | -0.2% |
| 09/16 | 483 | 492 | 483 | 484 | +0.21% | 43,700 | - | -1.63% |
| 09/16 | （空売り報告）Nomura International plc 52,044株（0.61%）+0.07% |
| 09/15 | 491 | 496 | 480 | 483 | -3.21% | 107,300 | - | -2.42% |
| 09/15 | （空売り報告）モルガン・スタンレーMUFG証券 76,821株（0.9%）+0.1% |
| 09/14 | 522 | 522 | 494 | 499 | -4.22% | 155,100 | - | +0.2% |
| 09/14 | （空売り報告）Nomura International plc 46,307株（0.54%）再IN |
| 09/14 | （空売り報告）モルガン・スタンレーMUFG証券 68,721株（0.8%）+0.13% |
| 09/11 | 523 | 535 | 510 | 521 | -0.76% | 219,100 | - | +3.99% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 57,321株（0.67%）再IN |
| 09/10 | 504 | 526 | 501 | 525 | +5.85% | 301,900 | - | +4.37% |
| 09/10 | （空売り報告）Morgan Stanley & Co. International plc 48,200株（0.56%）新規 |
| 09/09 | 467 | 503 | 465 | 496 | +5.98% | 279,600 | - | -1.78% |
| 09/08 | 472 | 475 | 468 | 468 | -0.85% | 58,700 | - | -7.69% |
| 09/07 | 477 | 477 | 471 | 472 | -1.05% | 45,400 | - | -7.63% |
| 09/04 | 472 | 478 | 472 | 477 | +1.06% | 29,200 | - | -7.38% |
| 09/03 | 476 | 480 | 472 | 472 | -0.63% | 61,500 | - | -8.88% |
| 09/02 | 481 | 481 | 472 | 475 | -1.25% | 69,200 | - | -9% |
| 09/02 | （空売り報告）野村證券 42,008株（0.49%）-0.08%義務消失 |
| 09/01 | 476 | 486 | 473 | 481 | +1.26% | 55,100 | - | -8.38% |
| 08/31 | （5%ルール）アーカス・インベストメント・リミテッド（5.04%） |
| 08/31 | 480 | 486 | 473 | 475 | -1.04% | 167,000 | - | -10.21% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 41,600株（0.49%）-0.05%義務消失 |
| 08/28 | 483 | 486 | 478 | 480 | -0.83% | 38,600 | - | -9.77% |
| 08/27 | 478 | 485 | 477 | 484 | +1.26% | 41,000 | - | -9.7% |
| 08/26 | 485 | 488 | 478 | 478 | -1.44% | 47,800 | - | -11.32% |
| 08/25 | 485 | 493 | 478 | 485 | +0.41% | 76,800 | - | -10.68% |
| 08/25 | （空売り報告）Barclays Capital Securities Ltd 46,500株（0.54%）再IN |
| 08/24 | 489 | 498 | 483 | 483 | -0.62% | 59,200 | - | -11.54% |
| 08/21 | 478 | 489 | 475 | 486 | +1.89% | 102,400 | - | -11.48% |
| 08/21 | （空売り報告）野村證券 48,908株（0.57%）-0.1% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 39,900株（0.47%）-0.1%義務消失 |
| 08/20 | 478 | 478 | 470 | 477 | +0.42% | 118,200 | - | -13.74% |
| 08/19 | 493 | 493 | 470 | 475 | -4.04% | 200,000 | - | -14.87% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 48,900株（0.57%）再IN |
| 08/18 | 500 | 506 | 491 | 495 | -1.39% | 175,100 | - | -11.92% |
| 08/17 | 482 | 509 | 469 | 502 | -10.36% | 715,100 | - | -11.31% |
| 08/14 | （IR情報）15:30 当社グループの運営する2施設の事業譲渡に関するお知らせ |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期決算FAQ |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期決算説明資料 |
| 08/14 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）15:30 連結業績予想及び配当予想の取り下げに関するお知らせ |
| 08/14 | 560 | 565 | 556 | 560 | +0.36% | 69,100 | - | -1.58% |
| 08/14 | （空売り報告）野村證券 57,508株（0.67%）-0.04% |
| 08/13 | 560 | 566 | 555 | 558 | -1.41% | 109,600 | - | -2.11% |
| 08/12 | 564 | 572 | 561 | 566 | +0.35% | 24,100 | - | -0.88% |
| 08/10 | 570 | 573 | 561 | 564 | -1.57% | 28,300 | - | -1.4% |
| 08/10 | （空売り報告）野村證券 60,508株（0.71%）+0.1% |
| 08/07 | 566 | 578 | 566 | 573 | +1.06% | 19,900 | - | 0% |
| 08/06 | 572 | 572 | 565 | 567 | 0% | 25,200 | - | -1.05% |
| 08/05 | 560 | 567 | 557 | 567 | +1.25% | 92,800 | - | -0.87% |
| 08/04 | 564 | 566 | 558 | 560 | -0.71% | 31,200 | - | -1.93% |
| 08/03 | 567 | 569 | 558 | 564 | +0.36% | 26,900 | - | -0.88% |
| 07/31 | 563 | 579 | 559 | 562 | -0.88% | 41,300 | - | -1.06% |
| 07/30 | 565 | 570 | 558 | 567 | +0.35% | 19,800 | - | 0% |
| 07/29 | 565 | 570 | 557 | 565 | +1.07% | 25,400 | - | +0.18% |
| 07/28 | 565 | 569 | 556 | 559 | -1.58% | 32,300 | - | -0.53% |
| 07/27 | 568 | 570 | 561 | 568 | +1.25% | 28,200 | - | +1.43% |
| 07/24 | 566 | 566 | 558 | 561 | -1.92% | 43,900 | - | +0.36% |
| 07/23 | 568 | 574 | 565 | 572 | +1.06% | 17,000 | - | +2.51% |
| 07/22 | 573 | 573 | 566 | 566 | -0.7% | 24,700 | - | +1.62% |
| 07/21 | 565 | 572 | 564 | 570 | +1.97% | 30,500 | - | +2.33% |
| 07/21 | （空売り報告）野村證券 52,408株（0.61%）+0.04% |
| 07/17 | 571 | 572 | 553 | 559 | -1.76% | 54,400 | - | +0.54% |
| 07/16 | 590 | 594 | 568 | 569 | -3.56% | 47,300 | - | +2.15% |
| 07/15 | 586 | 590 | 581 | 590 | +1.03% | 33,000 | - | +5.92% |
| 07/14 | 583 | 592 | 583 | 584 | +0.17% | 14,900 | - | +5.04% |
| 07/13 | 595 | 595 | 581 | 583 | -0.85% | 53,900 | - | +4.86% |
| 07/10 | 579 | 590 | 579 | 588 | +1.55% | 24,100 | - | +5.76% |
| 07/09 | 589 | 589 | 576 | 579 | -1.7% | 42,500 | - | +3.95% |
| 07/08 | 584 | 589 | 576 | 589 | +0.51% | 34,600 | - | +5.75% |
| 07/07 | 595 | 598 | 582 | 586 | -0.68% | 53,000 | - | +5.02% |
| 07/06 | 586 | 598 | 583 | 590 | +1.37% | 88,900 | - | +5.73% |
| 07/03 | 568 | 582 | 568 | 582 | +1.75% | 54,300 | - | +4.11% |
| 07/02 | 553 | 585 | 548 | 572 | +3.06% | 108,600 | - | +1.96% |
| 07/01 | 523 | 555 | 523 | 555 | +6.12% | 65,500 | - | -1.6% |
| 06/30 | 533 | 537 | 521 | 523 | -1.69% | 50,600 | - | -7.76% |
| 06/29 | 531 | 542 | 529 | 532 | +0.95% | 46,600 | - | -6.99% |
| 06/26 | 527 | 527 | 521 | 527 | 0% | 27,200 | - | -8.51% |
| 06/25 | 516 | 531 | 515 | 527 | +3.13% | 77,900 | - | -9.45% |
| 06/25 | （空売り報告）Arrowstreet Capital, Limited Partnership 36,800株（0.43%）新規 |
| 06/24 | 513 | 526 | 511 | 511 | -0.39% | 73,300 | - | -13.1% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 24,400株（0.28%）-0.28%義務消失 |
| 06/23 | 513 | 518 | 509 | 513 | -0.58% | 105,300 | - | -13.64% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 47,700株（0.56%）-0.2% |
| 06/22 | 520 | 523 | 515 | 516 | -0.96% | 49,300 | - | -14% |
| 06/22 | （空売り報告）野村證券 48,408株（0.57%）-0.12% |
| 06/19 | 546 | 546 | 518 | 521 | -3.52% | 94,600 | - | -14.03% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 64,600株（0.76%）-0.05% |
| 06/18 | 552 | 555 | 533 | 540 | -2.17% | 152,300 | - | -12.05% |
| 06/17 | 554 | 570 | 551 | 552 | -0.9% | 144,100 | - | -11.11% |
| 06/16 | 566 | 566 | 555 | 557 | +0.18% | 125,100 | - | -11.31% |
| 06/15 | 570 | 574 | 556 | 556 | -2.63% | 138,900 | - | -12.58% |
| 06/12 | 580 | 580 | 564 | 571 | 0% | 110,700 | - | -11.2% |
| 06/12 | （空売り報告）野村證券 58,608株（0.69%）+0.1% |
| 06/11 | 580 | 580 | 565 | 571 | -2.56% | 105,200 | - | -12.15% |
| 06/11 | （空売り報告）野村證券 50,408株（0.59%）再IN |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 69,000株（0.81%）+0.11% |
| 06/10 | 580 | 589 | 576 | 586 | +1.03% | 84,900 | - | -10.81% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 59,200株（0.7%）+0.02% |
| 06/09 | 585 | 590 | 579 | 580 | -0.51% | 55,300 | - | -12.39% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 58,200株（0.68%）再IN |
| 06/08 | 592 | 592 | 578 | 583 | -3.16% | 94,700 | - | -12.86% |
| 06/05 | 595 | 607 | 592 | 602 | +2.91% | 143,000 | - | -10.81% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 28,900株（0.34%）-0.4%義務消失 |
| 06/04 | 590 | 602 | 584 | 585 | -2.5% | 118,000 | - | -14.1% |
| 06/03 | 598 | 600 | 581 | 600 | +0.67% | 115,800 | - | -12.66% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 62,600株（0.74%）-0.07% |
| 06/02 | 603 | 605 | 594 | 596 | -2.77% | 81,800 | - | -14% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 69,100株（0.81%）+0.1% |
| 06/01 | 635 | 635 | 596 | 613 | -3.16% | 234,700 | - | -12.3% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 60,500株（0.71%）+0.14% |
| 05/29 | 642 | 651 | 629 | 633 | -0.78% | 119,300 | - | -10.21% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 48,700株（0.57%）再IN |
| 05/28 | 648 | 649 | 632 | 638 | -1.09% | 84,800 | - | -10.27% |
| 05/27 | 630 | 646 | 630 | 645 | +1.42% | 104,900 | - | -9.79% |
| 05/26 | 633 | 641 | 629 | 636 | +0.16% | 219,100 | - | -11.67% |
| 05/25 | 683 | 683 | 631 | 635 | -6.07% | 205,500 | - | -12.29% |
| 05/22 | 672 | 687 | 670 | 676 | +0.6% | 59,800 | - | -7.27% |
| 05/21 | 665 | 684 | 659 | 672 | +1.51% | 99,700 | - | -8.2% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,008株（0.44%）-0.07%義務消失 |
| 05/20 | 680 | 680 | 653 | 662 | -2.36% | 138,400 | - | -9.93% |
| 05/19 | 670 | 687 | 661 | 678 | +2.57% | 179,900 | - | -8.38% |
| 05/18 | 705 | 705 | 658 | 661 | -8.83% | 338,000 | - | -11.16% |
| 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 | （IR情報）15:30 2026年12月期第1四半期決算FAQ |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | 727 | 735 | 717 | 725 | +0.83% | 114,900 | - | -3.2% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,208株（0.51%）再IN |
| 05/14 | 730 | 731 | 717 | 719 | -1.37% | 71,000 | - | -4.26% |
| 05/13 | 736 | 745 | 729 | 729 | -0.95% | 71,400 | - | -3.19% |
| 05/12 | 744 | 752 | 736 | 736 | -1.21% | 44,300 | - | -2.39% |
| 05/11 | 743 | 753 | 740 | 745 | +0.27% | 33,800 | - | -1.32% |
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。
