| 2026 |
| 10/02 | 844 | 846 | 835 | 836 | -1.53% | 77,000 | - | -6.49% |
| 10/01 | 852 | 855 | 845 | 849 | -1.28% | 81,000 | - | -5.46% |
| 09/30 | 855 | 868 | 848 | 860 | +0.12% | 115,400 | - | -4.66% |
| 09/30 | （空売り報告）モルガン・スタンレーMUFG証券 206,169株（0.82%）+0.08% |
| 09/29 | 875 | 876 | 859 | 859 | -3.48% | 100,100 | - | -5.08% |
| 09/28 | 901 | 901 | 887 | 890 | -1.33% | 75,600 | - | -1.98% |
| 09/28 | （空売り報告）モルガン・スタンレーMUFG証券 187,269株（0.74%）+0.05% |
| 09/25 | 891 | 905 | 891 | 902 | +1.23% | 76,800 | - | -0.77% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 172,969株（0.69%）-0.02% |
| 09/24 | 879 | 896 | 878 | 891 | +1.95% | 103,300 | - | -2.09% |
| 09/24 | （空売り報告）モルガン・スタンレーMUFG証券 178,569株（0.71%）+0.2% |
| 09/18 | （IR情報）15:30 大分拠点生産能力増強に関するお知らせ |
| 09/18 | 896 | 907 | 874 | 874 | -2.78% | 684,700 | - | -4.17% |
| 09/18 | （空売り報告）モルガン・スタンレーMUFG証券 128,369株（0.51%）-0.88% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 79,758株（0.31%）-0.22%義務消失 |
| 09/17 | 892 | 899 | 891 | 899 | +0.45% | 38,200 | - | -1.64% |
| 09/16 | 890 | 895 | 889 | 895 | +0.56% | 36,400 | - | -2.08% |
| 09/15 | 889 | 891 | 886 | 890 | +0.11% | 35,700 | - | -2.73% |
| 09/14 | （IR情報）15:30 「かながわ治療と仕事の両立推進企業」認定に関するお知らせ |
| 09/14 | 883 | 889 | 878 | 889 | +0.79% | 27,000 | - | -2.95% |
| 09/11 | 870 | 885 | 868 | 882 | 0% | 52,100 | - | -3.71% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 348,769株（1.39%）-0.02% |
| 09/10 | 878 | 882 | 873 | 882 | +0.23% | 36,400 | - | -3.71% |
| 09/09 | 885 | 885 | 876 | 880 | -0.68% | 45,700 | - | -3.93% |
| 09/08 | 904 | 904 | 886 | 886 | -2.42% | 60,800 | - | -3.28% |
| 09/07 | 912 | 914 | 906 | 908 | -0.66% | 31,700 | - | -0.87% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 354,069株（1.41%）+0.08% |
| 09/04 | 911 | 914 | 907 | 914 | +0.22% | 45,700 | - | -0.11% |
| 09/03 | 914 | 919 | 911 | 912 | -0.22% | 34,000 | - | -0.33% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 334,469株（1.33%）+0.04% |
| 09/02 | 917 | 921 | 910 | 914 | -1.3% | 55,200 | - | -0.11% |
| 09/01 | （IR情報）15:30 人事異動について |
| 09/01 | 914 | 926 | 913 | 926 | +0.65% | 47,200 | - | +1.31% |
| 09/01 | （空売り報告）Barclays Capital Securities Ltd 134,844株（0.53%）再IN |
| 08/31 | 922 | 925 | 914 | 920 | -0.43% | 26,500 | - | +0.77% |
| 08/31 | （空売り報告）Barclays Capital Securities Ltd 94,044株（0.37%）-0.22%義務消失 |
| 08/28 | 928 | 930 | 919 | 924 | -0.43% | 42,700 | - | +1.43% |
| 08/27 | 940 | 941 | 927 | 928 | -1.59% | 38,300 | - | +1.98% |
| 08/26 | 939 | 947 | 938 | 943 | +0.21% | 69,200 | - | +3.74% |
| 08/25 | 948 | 951 | 938 | 941 | -0.74% | 37,000 | - | +3.75% |
| 08/24 | 938 | 950 | 937 | 948 | +1.07% | 62,900 | - | +4.75% |
| 08/21 | 931 | 939 | 925 | 938 | +0.75% | 50,900 | - | +3.99% |
| 08/21 | （空売り報告）Barclays Capital Securities Ltd 149,144株（0.59%）-0.07% |
| 08/20 | 912 | 932 | 912 | 931 | +2.08% | 37,000 | - | +3.44% |
| 08/19 | 919 | 919 | 908 | 912 | -1.51% | 38,900 | - | +1.56% |
| 08/18 | 930 | 930 | 916 | 926 | 0% | 24,200 | - | +3.35% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 325,069株（1.29%）-0.08% |
| 08/17 | 932 | 950 | 923 | 926 | -1.28% | 59,900 | - | +3.58% |
| 08/17 | （空売り報告）モルガン・スタンレーMUFG証券 345,269株（1.37%）-0.11% |
| 08/14 | 907 | 939 | 907 | 938 | +3.42% | 72,000 | - | +5.16% |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 166,644株（0.66%）-0.13% |
| 08/13 | 911 | 913 | 904 | 907 | -0.44% | 43,500 | - | +2.14% |
| 08/12 | 916 | 917 | 908 | 911 | +0.11% | 48,000 | - | +2.71% |
| 08/12 | （空売り報告）モルガン・スタンレーMUFG証券 373,169株（1.48%）-0.02% |
| 08/10 | 900 | 917 | 896 | 910 | +2.13% | 61,900 | - | +2.94% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 887 | 895 | 883 | 891 | +1.37% | 38,300 | - | +1.02% |
| 08/06 | 878 | 888 | 877 | 879 | +0.11% | 39,800 | - | -0.11% |
| 08/05 | 880 | 885 | 878 | 878 | +0.11% | 24,500 | - | 0% |
| 08/05 | （空売り報告）モルガン・スタンレーMUFG証券 377,969株（1.5%）+0.01% |
| 08/04 | 882 | 892 | 877 | 877 | -1.02% | 38,600 | - | +0.11% |
| 08/03 | 895 | 896 | 876 | 886 | -1.23% | 49,400 | - | +1.37% |
| 07/31 | 915 | 915 | 897 | 897 | -1.75% | 26,800 | - | +2.87% |
| 07/30 | 906 | 916 | 897 | 913 | -0.22% | 45,800 | - | +5.06% |
| 07/29 | 895 | 917 | 894 | 915 | +3.16% | 60,200 | - | +5.66% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 199,644株（0.79%）-0.05% |
| 07/28 | 893 | 894 | 884 | 887 | -0.67% | 26,500 | - | +2.78% |
| 07/27 | 885 | 895 | 885 | 893 | +1.48% | 29,200 | - | +3.72% |
| 07/24 | 890 | 896 | 876 | 880 | -1.23% | 31,300 | - | +2.33% |
| 07/23 | 897 | 904 | 890 | 891 | -1.11% | 25,700 | - | +3.48% |
| 07/22 | 900 | 905 | 894 | 901 | +0.33% | 40,300 | - | +4.77% |
| 07/21 | 899 | 908 | 896 | 898 | +1.47% | 40,100 | - | +4.54% |
| 07/17 | 886 | 900 | 883 | 885 | +0.45% | 59,700 | - | +3.15% |
| 07/16 | 889 | 900 | 881 | 881 | -0.9% | 45,800 | - | +2.68% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 210,944株（0.84%）+0.23% |
| 07/15 | 878 | 889 | 878 | 889 | +1.48% | 22,000 | - | +3.73% |
| 07/14 | 877 | 886 | 876 | 876 | 0% | 24,400 | - | +2.46% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 374,269株（1.49%）-0.09% |
| 07/13 | 880 | 890 | 876 | 876 | +0.11% | 29,600 | - | +2.7% |
| 07/10 | 865 | 878 | 861 | 875 | +1.98% | 35,100 | - | +2.7% |
| 07/09 | （IR情報）17:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 07/09 | 856 | 862 | 855 | 858 | +0.12% | 21,500 | - | +0.94% |
| 07/08 | 866 | 867 | 856 | 857 | -0.7% | 31,200 | - | +0.94% |
| 07/07 | 863 | 868 | 860 | 863 | +0.94% | 31,300 | - | +1.77% |
| 07/06 | 847 | 860 | 847 | 855 | +1.3% | 27,800 | - | +1.06% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 153,144株（0.61%）+0.02% |
| 07/03 | 840 | 847 | 836 | 844 | +0.48% | 30,700 | - | -0.24% |
| 07/02 | 836 | 845 | 836 | 840 | +1.2% | 40,900 | - | -0.83% |
| 07/01 | 836 | 839 | 830 | 830 | -0.12% | 38,700 | - | -2.12% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 148,344株（0.59%）-0.01% |
| 06/30 | 836 | 839 | 828 | 831 | -0.12% | 35,700 | - | -2.12% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 151,344株（0.6%）+0.03% |
| 06/29 | 830 | 840 | 829 | 832 | +0.6% | 38,800 | - | -2.12% |
| 06/26 | 831 | 840 | 827 | 827 | -0.12% | 52,200 | - | -2.82% |
| 06/25 | 833 | 834 | 826 | 828 | +0.24% | 31,000 | - | -2.93% |
| 06/24 | 840 | 845 | 825 | 826 | -1.67% | 44,900 | - | -3.28% |
| 06/23 | 862 | 862 | 840 | 840 | -2.44% | 55,000 | - | -1.75% |
| 06/22 | 866 | 875 | 861 | 861 | +0.12% | 27,900 | - | +0.47% |
| 06/19 | 892 | 896 | 860 | 860 | -3.59% | 110,400 | - | +0.12% |
| 06/18 | 877 | 904 | 877 | 892 | +1.71% | 69,700 | - | +3.84% |
| 06/17 | 873 | 890 | 872 | 877 | +0.57% | 26,700 | - | +1.98% |
| 06/16 | 875 | 879 | 867 | 872 | -0.68% | 42,500 | - | +1.28% |
| 06/16 | （空売り報告）モルガン・スタンレーMUFG証券 396,669株（1.58%）-0.03% |
| 06/15 | 881 | 889 | 876 | 878 | -0.11% | 35,300 | - | +1.86% |
| 06/12 | 849 | 880 | 849 | 879 | +3.53% | 143,000 | - | +1.97% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 404,569株（1.61%）+0.02% |
| 06/11 | 845 | 850 | 838 | 849 | +0.71% | 35,900 | - | -1.51% |
| 06/10 | 842 | 846 | 834 | 843 | +0.12% | 36,100 | - | -2.32% |
| 06/09 | 836 | 848 | 830 | 842 | +1.57% | 75,000 | - | -2.55% |
| 06/08 | 830 | 842 | 823 | 829 | -1.78% | 50,900 | - | -4.05% |
| 06/08 | （空売り報告）モルガン・スタンレーMUFG証券 398,969株（1.59%）-0.01% |
| 06/05 | 829 | 847 | 828 | 844 | +1.81% | 41,300 | - | -2.43% |
| 06/04 | 825 | 838 | 815 | 829 | +0.48% | 46,900 | - | -4.27% |
| 06/03 | 821 | 833 | 817 | 825 | +0.73% | 45,900 | - | -4.73% |
| 06/02 | 841 | 847 | 818 | 819 | -2.62% | 92,900 | - | -5.65% |
| 06/02 | （空売り報告）モルガン・スタンレーMUFG証券 400,969株（1.6%）+0.05% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 144,344株（0.57%）再IN |
| 06/01 | 873 | 873 | 841 | 841 | -4.76% | 78,000 | - | -3.33% |
| 05/29 | 863 | 893 | 863 | 883 | +3.27% | 43,000 | - | +1.15% |
| 05/28 | 865 | 865 | 852 | 855 | -1.27% | 42,000 | - | -2.06% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 390,169株（1.55%）+0.15% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 96,044株（0.38%）-0.12%義務消失 |
| 05/27 | 865 | 871 | 860 | 866 | +0.23% | 23,500 | - | -1.03% |
| 05/26 | 857 | 875 | 850 | 864 | +1.05% | 63,800 | - | -1.37% |
| 05/25 | 870 | 870 | 854 | 855 | -1.16% | 35,000 | - | -2.62% |
| 05/22 | 855 | 869 | 855 | 865 | +1.53% | 32,200 | - | -1.59% |
| 05/21 | 864 | 875 | 852 | 852 | -1.05% | 42,300 | - | -3.29% |
| 05/21 | （空売り報告）Barclays Capital Securities Ltd 126,258株（0.5%）再IN |
| 05/20 | 893 | 903 | 854 | 861 | -3.58% | 82,000 | - | -2.49% |
| 05/20 | （空売り報告）モルガン・スタンレーMUFG証券 351,069株（1.4%）+0.09% |
| 05/19 | 900 | 912 | 892 | 893 | +0.11% | 58,500 | - | +0.9% |
| 05/18 | 911 | 920 | 879 | 892 | +1.25% | 110,100 | - | +0.68% |
| 05/15 | （IR情報）15:30 個別決算における貸倒引当金繰入額の計上に関するお知らせ |
| 05/15 | （IR情報）15:30 営業外収益及び営業外費用の計上に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期通期連結業績予想と実績値との差異(上方修正)及び剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 902 | 910 | 870 | 881 | -1.78% | 98,800 | - | -0.68% |
| 05/14 | 902 | 911 | 897 | 897 | -0.44% | 41,200 | - | +1.01% |
| 05/13 | 899 | 905 | 897 | 901 | +0.45% | 38,000 | - | +1.46% |
| 05/12 | 892 | 909 | 891 | 897 | +0.9% | 109,700 | - | +1.01% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 118,758株（0.47%）-0.03%義務消失 |
| 05/11 | 881 | 889 | 879 | 889 | +1.48% | 24,400 | - | 0% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 127,358株（0.5%）-0.22% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 182,058株（0.72%）+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。
