| 2026 |
| 03/06 | 584 | 585 | 569 | 578 | -1.03% | 7,800 | 55億2164万 | +1.05% |
| 03/05 | 571 | 588 | 571 | 584 | +4.1% | 15,100 | 55億7895万 | +2.28% |
| 03/04 | 590 | 590 | 538 | 561 | -6.19% | 62,100 | 53億5923万 | -1.41% |
| 03/03 | 605 | 605 | 590 | 598 | -0.66% | 19,400 | 57億1270万 | +5.28% |
| 03/02 | 611 | 611 | 599 | 602 | +0.17% | 14,400 | 57億5091万 | +6.36% |
| 02/27 | （IR情報）17:00 主要株主の異動に関するお知らせ |
| 02/27 | 609 | 611 | 600 | 601 | -0.83% | 18,600 | 57億4135万 | +6.75% |
| 02/26 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 02/26 | 608 | 621 | 603 | 606 | +0.66% | 22,000 | 57億8912万 | +8.21% |
| 02/25 | 597 | 611 | 597 | 602 | +0.84% | 17,000 | 57億5091万 | +7.89% |
| 02/24 | （5%ルール）高橋幸子（0.9%）高橋敏男（8.45%） |
| 02/24 | 579 | 603 | 579 | 597 | +3.65% | 22,600 | 57億314万 | +7.57% |
| 02/20 | 573 | 576 | 566 | 576 | +0.52% | 8,600 | 55億253万 | +4.16% |
| 02/19 | 573 | 578 | 565 | 573 | -0.35% | 15,200 | 54億7387万 | +3.8% |
| 02/18 | 573 | 580 | 570 | 575 | -0.52% | 10,700 | 54億9298万 | +4.36% |
| 02/17 | 589 | 592 | 570 | 578 | -2.03% | 18,200 | 55億2164万 | +5.28% |
| 02/16 | 599 | 617 | 589 | 590 | 0% | 32,700 | 56億3627万 | +7.66% |
| 02/13 | 596 | 596 | 582 | 590 | 0% | 21,500 | 56億3627万 | +8.06% |
| 02/12 | 552 | 590 | 552 | 590 | +7.27% | 21,700 | 56億3627万 | +8.46% |
| 02/10 | （IR情報）11:30 2025年12月期決算説明会資料 |
| 02/10 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 561 | 570 | 550 | 550 | -2.14% | 30,200 | 52億5415万 | +1.66% |
| 02/09 | 564 | 564 | 549 | 562 | +0.9% | 11,700 | 53億6879万 | +4.07% |
| 02/06 | 559 | 559 | 547 | 557 | -0.36% | 8,200 | 53億2102万 | +3.53% |
| 02/05 | 549 | 567 | 544 | 559 | +5.27% | 44,500 | 53億4013万 | +4.29% |
| 02/04 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/04 | 536 | 536 | 525 | 531 | -0.93% | 13,500 | 50億7264万 | -0.75% |
| 02/03 | 539 | 543 | 536 | 536 | +0.37% | 1,800 | 51億2041万 | +0.19% |
| 02/02 | 544 | 549 | 530 | 534 | -1.84% | 21,200 | 51億130万 | 0% |
| 01/30 | 535 | 544 | 533 | 544 | +1.3% | 5,200 | 51億9683万 | +1.87% |
| 01/29 | 538 | 538 | 533 | 537 | -0.56% | 3,700 | 51億2996万 | +0.75% |
| 01/28 | 540 | 540 | 535 | 540 | -0.37% | 2,000 | 51億5862万 | +1.5% |
| 01/27 | 539 | 542 | 534 | 542 | +0.56% | 6,200 | 51億7773万 | +2.07% |
| 01/26 | 539 | 542 | 537 | 539 | 0% | 6,200 | 51億4907万 | +1.7% |
| 01/23 | 540 | 540 | 533 | 539 | +0.94% | 6,900 | 51億4907万 | +1.89% |
| 01/22 | 535 | 535 | 533 | 534 | +0.95% | 4,000 | 51億130万 | +1.14% |
| 01/21 | 541 | 541 | 529 | 529 | -1.31% | 7,600 | 50億5354万 | +0.38% |
| 01/20 | 542 | 542 | 536 | 536 | -1.11% | 1,900 | 51億2041万 | +1.9% |
| 01/19 | 540 | 546 | 535 | 542 | +0.37% | 4,200 | 51億7773万 | +3.04% |
| 01/16 | 549 | 554 | 535 | 540 | -1.82% | 10,400 | 51億5862万 | +2.86% |
| 01/15 | 543 | 550 | 538 | 550 | +1.29% | 7,700 | 52億5415万 | +4.96% |
| 01/14 | 543 | 553 | 542 | 543 | -0.37% | 7,900 | 51億8728万 | +4.02% |
| 01/13 | 552 | 560 | 544 | 545 | -0.55% | 46,300 | 52億639万 | +4.61% |
| 01/09 | 539 | 548 | 536 | 548 | +1.11% | 10,600 | 52億3505万 | +5.38% |
| 01/08 | （5%ルール）SBI証券（5.92%） |
| 01/08 | 523 | 544 | 523 | 542 | +3.83% | 15,000 | 51億7773万 | +4.63% |
| 01/07 | 526 | 529 | 522 | 522 | +0.19% | 5,200 | 49億8667万 | +0.97% |
| 01/06 | （5%ルール）高橋武治（10.08%） |
| 01/06 | （5%ルール）高橋武治（15.31%） |
| 01/06 | 520 | 525 | 520 | 521 | +0.39% | 5,500 | 49億7711万 | +0.77% |
| 01/05 | 520 | 523 | 518 | 519 | -0.19% | 15,100 | 49億5801万 | +0.58% |
| 2025 |
| 12/30 | 521 | 521 | 512 | 520 | +0.97% | 4,800 | 49億6756万 | +0.78% |
| 12/29 | 517 | 519 | 512 | 515 | -1.34% | 12,100 | 49億1980万 | -0.19% |
| 12/26 | 526 | 530 | 520 | 522 | -0.76% | 11,200 | 49億8667万 | +1.36% |
| 12/25 | 524 | 527 | 519 | 526 | +0.38% | 6,100 | 50億2488万 | +2.14% |
| 12/24 | 523 | 531 | 523 | 524 | -0.76% | 4,700 | 50億577万 | +1.95% |
| 12/23 | 520 | 529 | 519 | 528 | +1.73% | 5,100 | 50億4398万 | +2.92% |
| 12/22 | 519 | 524 | 517 | 519 | +0.78% | 8,900 | 49億5801万 | +1.17% |
| 12/19 | 519 | 519 | 514 | 515 | +0.39% | 1,300 | 49億1980万 | +0.39% |
| 12/18 | 515 | 519 | 512 | 513 | +0.2% | 2,700 | 49億69万 | 0% |
| 12/17 | 512 | 513 | 510 | 512 | 0% | 5,000 | 48億9114万 | -0.19% |
| 12/16 | 511 | 512 | 511 | 512 | -0.78% | 3,000 | 48億9114万 | -0.19% |
| 12/15 | 515 | 516 | 513 | 516 | +0.19% | 3,400 | 49億2935万 | +0.58% |
| 12/12 | 515 | 515 | 515 | 515 | 0% | 2,500 | 49億1980万 | +0.39% |
| 12/11 | 515 | 519 | 515 | 515 | 0% | 1,300 | 49億1980万 | +0.39% |
| 12/10 | 519 | 519 | 515 | 515 | -0.58% | 1,900 | 49億1980万 | +0.59% |
| 12/09 | 520 | 520 | 518 | 518 | +0.19% | 1,700 | 49億4845万 | +1.17% |
| 12/08 | 513 | 520 | 513 | 517 | +0.98% | 9,100 | 49億3890万 | +1.17% |
| 12/05 | 516 | 516 | 512 | 512 | -0.78% | 2,200 | 48億9114万 | +0.2% |
| 12/04 | 518 | 518 | 514 | 516 | 0% | 500 | 49億2935万 | +0.98% |
| 12/03 | 516 | 516 | 513 | 516 | +0.78% | 2,600 | 49億2935万 | +1.18% |
| 12/02 | 513 | 513 | 512 | 512 | +0.2% | 4,000 | 48億9114万 | +0.39% |
| 12/01 | 512 | 516 | 510 | 511 | 0% | 5,900 | 48億8158万 | +0.2% |
| 11/28 | 511 | 514 | 508 | 511 | -0.39% | 3,900 | 48億8158万 | +0.39% |
| 11/27 | 510 | 513 | 510 | 513 | +0.98% | 800 | 49億69万 | +0.79% |
| 11/26 | 512 | 512 | 508 | 508 | -0.59% | 900 | 48億5292万 | 0% |
| 11/25 | 509 | 514 | 509 | 511 | +0.59% | 3,300 | 48億8158万 | +0.59% |
| 11/21 | 510 | 515 | 505 | 508 | -0.2% | 3,000 | 48億5292万 | 0% |
| 11/20 | （5%ルール）SBI証券（7.04%） |
| 11/20 | 509 | 509 | 507 | 509 | +0.59% | 2,000 | 48億6248万 | +0.39% |
| 11/19 | 506 | 508 | 506 | 506 | -0.59% | 1,000 | 48億3382万 | -0.2% |
| 11/18 | 515 | 515 | 509 | 509 | -1.17% | 3,800 | 48億6248万 | +0.39% |
| 11/17 | 515 | 515 | 512 | 515 | -0.39% | 4,200 | 49億1980万 | +1.78% |
| 11/14 | 514 | 517 | 514 | 517 | +0.19% | 1,700 | 49億3890万 | +2.17% |
| 11/13 | 514 | 516 | 513 | 516 | +0.58% | 1,700 | 49億2935万 | +2.18% |
| 11/12 | 518 | 520 | 513 | 513 | -0.19% | 4,900 | 49億69万 | +1.58% |
| 11/11 | 517 | 517 | 510 | 514 | +0.19% | 5,900 | 49億1024万 | +1.98% |
| 11/10 | （IR情報）11:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 506 | 520 | 506 | 513 | +0.59% | 11,500 | 49億69万 | +1.79% |
| 11/07 | 510 | 512 | 506 | 510 | +0.2% | 2,300 | 48億7203万 | +1.19% |
| 11/06 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/06 | 512 | 512 | 506 | 509 | -0.2% | 3,500 | 48億6248万 | +1.19% |
| 11/05 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年5月1日～2025年12月31日) |
| 11/05 | 506 | 510 | 504 | 510 | +0.79% | 6,500 | 48億7203万 | +1.39% |
| 11/04 | 500 | 511 | 500 | 506 | +1.61% | 19,800 | 48億3382万 | +0.6% |
| 10/31 | 504 | 504 | 497 | 498 | -1.19% | 5,300 | 47億5739万 | -0.99% |
| 10/30 | 508 | 510 | 504 | 504 | -0.79% | 2,200 | 48億1471万 | 0% |
| 10/29 | 510 | 510 | 506 | 508 | 0% | 14,400 | 48億5292万 | +0.79% |
| 10/28 | 508 | 510 | 506 | 508 | +0.2% | 5,000 | 48億5292万 | +0.79% |
| 10/27 | 509 | 509 | 503 | 507 | +0.2% | 4,700 | 48億4337万 | +0.6% |
| 10/24 | 503 | 509 | 500 | 506 | +1% | 7,800 | 48億3382万 | +0.4% |
| 10/23 | 501 | 503 | 501 | 501 | -0.2% | 1,200 | 47億8605万 | -0.6% |
| 10/22 | 500 | 503 | 499 | 502 | +0.2% | 4,500 | 47億9561万 | -0.4% |
| 10/21 | 502 | 503 | 500 | 501 | +0.2% | 5,600 | 47億8605万 | -0.6% |
| 10/20 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 10/20 | 503 | 503 | 500 | 500 | 0% | 2,200 | 47億7650万 | -0.79% |
| 10/17 | 500 | 501 | 500 | 500 | -0.2% | 2,600 | 47億7650万 | -0.79% |
| 10/16 | 502 | 502 | 500 | 501 | +0.2% | 2,300 | 47億8605万 | -0.79% |
| 10/15 | 501 | 505 | 500 | 500 | -0.2% | 5,100 | 47億7650万 | -0.99% |
| 10/14 | 496 | 503 | 495 | 501 | 0% | 14,600 | 47億8605万 | -0.79% |
| 10/10 | 504 | 504 | 500 | 501 | -0.2% | 79,200 | 47億8605万 | -0.79% |
| 10/09 | 504 | 504 | 500 | 502 | -0.4% | 6,800 | 47億9561万 | -0.59% |
| 10/08 | 502 | 505 | 502 | 504 | +0.4% | 5,000 | 48億1471万 | -0.2% |
| 10/07 | 505 | 505 | 501 | 502 | -0.4% | 7,200 | 47億9561万 | -0.59% |
| 10/02 | （自社株買い）取締役会(2025年4月25日)での決議状況(取得期間2025年5月1日～2025年12月31日) |
| 10/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
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。
