| 2026 |
| 03/06 | 549 | 558 | 544 | 557 | +1.46% | 565,000 | 617億9191万 | +4.7% |
| 03/05 | 553 | 561 | 546 | 549 | +2.23% | 660,700 | 609億441万 | +3.58% |
| 03/04 | 534 | 537 | 520 | 537 | -1.29% | 1,190,600 | 595億7317万 | +1.7% |
| 03/03 | 556 | 562 | 541 | 544 | -1.98% | 845,200 | 603億4973万 | +3.23% |
| 03/02 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年8月31日) |
| 03/02 | （IR情報）16:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/02 | 555 | 559 | 545 | 555 | -1.25% | 636,300 | 615億7004万 | +5.51% |
| 02/27 | 558 | 562 | 553 | 562 | +1.08% | 566,200 | 623億4660万 | +7.05% |
| 02/26 | 543 | 560 | 541 | 556 | +2.21% | 576,400 | 616億8097万 | +6.31% |
| 02/25 | 531 | 551 | 530 | 544 | +2.84% | 1,065,800 | 603億4973万 | +4.21% |
| 02/25 | （空売り報告）Diversified Select Opportunities, LLC 562,900株（0.5%）再IN |
| 02/24 | 516 | 531 | 516 | 529 | +2.52% | 735,300 | 586億8567万 | +1.54% |
| 02/20 | 529 | 531 | 515 | 516 | -5.32% | 852,500 | 572億4349万 | -0.96% |
| 02/19 | 537 | 549 | 530 | 545 | +2.44% | 524,400 | 604億6067万 | +4.41% |
| 02/18 | 548 | 548 | 527 | 532 | -2.39% | 636,400 | 590億1848万 | +2.11% |
| 02/17 | 550 | 555 | 544 | 545 | -0.18% | 481,500 | 604億6067万 | +4.61% |
| 02/16 | 552 | 560 | 541 | 546 | -2.85% | 868,800 | 605億7160万 | +5% |
| 02/13 | 560 | 590 | 558 | 562 | +0.9% | 1,563,800 | 623億4660万 | +8.29% |
| 02/12 | （IR情報）12:00 中期的な成長戦略ー2030年営業利益150億円の実現に向けてー |
| 02/12 | （IR情報）12:00 2025年12月期決算説明資料 |
| 02/12 | （IR情報）12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）12:00 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 02/12 | （IR情報）12:00 業績予想値と決算実績値との差異及び減損損失の計上に関するお知らせ |
| 02/12 | （IR情報）12:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | 518 | 569 | 508 | 557 | +6.1% | 1,912,200 | 617億9191万 | +7.53% |
| 02/10 | 514 | 528 | 514 | 525 | +2.94% | 625,000 | 582億4193万 | +1.74% |
| 02/09 | 507 | 510 | 503 | 510 | +2% | 306,100 | 565億7787万 | -0.97% |
| 02/06 | 504 | 504 | 498 | 500 | -1.38% | 245,100 | 554億6850万 | -2.91% |
| 02/05 | 503 | 513 | 502 | 507 | +0.6% | 219,900 | 562億4506万 | -1.74% |
| 02/04 | 504 | 507 | 498 | 504 | -0.2% | 216,000 | 559億1225万 | -2.33% |
| 02/03 | 504 | 506 | 500 | 505 | +1% | 234,300 | 560億2319万 | -2.32% |
| 02/02 | 508 | 508 | 498 | 500 | -0.6% | 603,900 | 554億6850万 | -3.29% |
| 01/30 | 500 | 504 | 496 | 503 | +0.4% | 298,200 | 558億131万 | -2.71% |
| 01/29 | 505 | 505 | 498 | 501 | -0.6% | 356,600 | 555億7944万 | -3.09% |
| 01/28 | 507 | 507 | 502 | 504 | -0.79% | 228,400 | 559億1225万 | -2.7% |
| 01/27 | 510 | 512 | 506 | 508 | -0.97% | 219,300 | 563億5600万 | -1.93% |
| 01/26 | 520 | 520 | 511 | 513 | -2.84% | 274,200 | 569億1068万 | -0.97% |
| 01/23 | 528 | 534 | 525 | 528 | +0.76% | 263,600 | 585億7474万 | +2.13% |
| 01/22 | 520 | 527 | 518 | 524 | +1.55% | 200,700 | 581億3099万 | +1.55% |
| 01/21 | 516 | 519 | 511 | 516 | -1.34% | 219,000 | 572億4349万 | +0.19% |
| 01/20 | 530 | 530 | 518 | 523 | 0% | 218,200 | 580億2005万 | +1.75% |
| 01/19 | 526 | 526 | 517 | 523 | -0.95% | 337,000 | 580億2005万 | +2.15% |
| 01/16 | 537 | 540 | 520 | 528 | -1.86% | 376,700 | 585億7474万 | +3.33% |
| 01/15 | 528 | 540 | 528 | 538 | +1.51% | 184,600 | 596億8411万 | +5.49% |
| 01/14 | 526 | 534 | 525 | 530 | +0.95% | 309,000 | 587億9661万 | +4.33% |
| 01/13 | 532 | 532 | 522 | 525 | -0.19% | 278,900 | 582億4193万 | +3.55% |
| 01/09 | 528 | 531 | 523 | 526 | +0.19% | 302,700 | 583億5286万 | +4.16% |
| 01/08 | 524 | 528 | 521 | 525 | +0.19% | 203,100 | 582億4193万 | +4.17% |
| 01/07 | 516 | 529 | 511 | 524 | +1.95% | 400,800 | 581億3099万 | +4.17% |
| 01/06 | 506 | 518 | 505 | 514 | +1.98% | 305,200 | 570億2162万 | +2.19% |
| 01/05 | 510 | 514 | 499 | 504 | -1.37% | 479,400 | 559億1225万 | +0.4% |
| 2025 |
| 12/30 | 523 | 524 | 511 | 511 | -1.54% | 263,000 | 566億8881万 | +1.79% |
| 12/29 | 508 | 524 | 507 | 519 | +1.57% | 1,464,500 | 575億7630万 | +3.59% |
| 12/26 | 516 | 517 | 508 | 511 | -0.58% | 1,177,400 | 566億8881万 | +2.2% |
| 12/25 | 510 | 515 | 506 | 514 | +0.78% | 426,700 | 570億2162万 | +3.01% |
| 12/24 | 513 | 515 | 508 | 510 | -0.78% | 340,200 | 565億7787万 | +2.62% |
| 12/23 | 504 | 515 | 504 | 514 | +1.98% | 375,300 | 570億2162万 | +3.63% |
| 12/22 | 511 | 512 | 499 | 504 | -0.79% | 635,500 | 559億1225万 | +1.82% |
| 12/19 | 505 | 512 | 502 | 508 | +0.2% | 717,700 | 563億5600万 | +2.83% |
| 12/18 | 497 | 510 | 496 | 507 | +1.6% | 479,600 | 562億4506万 | +2.84% |
| 12/17 | （IR情報）16:00 株主優待制度の初回進呈対象及び発送時期についてのお知らせ（再掲） |
| 12/17 | 498 | 499 | 490 | 499 | +0.81% | 496,900 | 553億5756万 | +1.01% |
| 12/16 | 501 | 505 | 494 | 495 | -2.17% | 488,800 | 549億1382万 | +0.2% |
| 12/15 | 495 | 506 | 494 | 506 | +2.22% | 414,500 | 561億3412万 | +2.43% |
| 12/12 | 491 | 496 | 491 | 495 | +1.64% | 340,400 | 549億1382万 | +0.41% |
| 12/11 | 496 | 497 | 485 | 487 | -1.42% | 613,200 | 540億2632万 | -1.22% |
| 12/10 | 492 | 497 | 492 | 494 | +0.82% | 390,600 | 548億288万 | +0.2% |
| 12/09 | 501 | 502 | 490 | 490 | -2.2% | 428,400 | 543億5913万 | -0.61% |
| 12/08 | 497 | 501 | 494 | 501 | +2.24% | 448,400 | 555億7944万 | +1.62% |
| 12/05 | 492 | 494 | 489 | 490 | -1.01% | 415,400 | 543億5913万 | -0.61% |
| 12/04 | 490 | 496 | 490 | 495 | +0.81% | 324,700 | 549億1382万 | +0.41% |
| 12/03 | 493 | 497 | 491 | 491 | -0.61% | 295,800 | 544億7007万 | -0.41% |
| 12/02 | 498 | 501 | 494 | 494 | -1% | 445,300 | 548億288万 | 0% |
| 12/01 | 511 | 512 | 499 | 499 | -2.35% | 440,600 | 553億5756万 | +1.01% |
| 11/28 | 505 | 513 | 501 | 511 | +2.61% | 404,300 | 566億8881万 | +3.23% |
| 11/27 | 499 | 502 | 496 | 498 | 0% | 379,600 | 552億4663万 | +0.61% |
| 11/26 | 496 | 499 | 494 | 498 | +0.81% | 260,500 | 552億4663万 | +0.61% |
| 11/25 | 502 | 502 | 491 | 494 | -0.2% | 464,200 | 548億288万 | -0.4% |
| 11/21 | 479 | 495 | 477 | 495 | +3.34% | 450,100 | 549億1382万 | -0.2% |
| 11/20 | （5%ルール）フェニックス（33.98%）小笹芳央（1.98%） |
| 11/20 | 487 | 489 | 479 | 479 | 0% | 428,800 | 531億3882万 | -3.43% |
| 11/19 | 483 | 486 | 477 | 479 | -1.03% | 529,400 | 531億3882万 | -3.62% |
| 11/18 | 483 | 488 | 481 | 484 | +0.62% | 345,500 | 536億9351万 | -2.81% |
| 11/17 | 490 | 494 | 480 | 481 | -1.64% | 526,600 | 533億6070万 | -3.61% |
| 11/14 | 486 | 496 | 483 | 489 | +0.62% | 589,200 | 542億4819万 | -2.2% |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）12:00 株主優待制度における進呈品拡充のお知らせ |
| 11/13 | （IR情報）12:00 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/13 | 512 | 515 | 485 | 486 | -4.52% | 1,017,100 | 539億1538万 | -2.99% |
| 11/12 | 502 | 512 | 500 | 509 | +0.99% | 432,000 | 564億6693万 | +1.19% |
| 11/11 | 504 | 507 | 499 | 504 | +1% | 306,900 | 559億1225万 | +0.2% |
| 11/10 | 501 | 502 | 495 | 499 | +1.22% | 442,900 | 553億5756万 | -0.8% |
| 11/07 | 484 | 493 | 483 | 493 | +1.86% | 349,200 | 546億9194万 | -2.18% |
| 11/06 | 492 | 493 | 484 | 484 | -1.22% | 415,700 | 536億9351万 | -4.16% |
| 11/05 | 493 | 494 | 476 | 490 | -0.2% | 678,900 | 543億5913万 | -3.16% |
| 11/04 | 491 | 495 | 490 | 491 | -0.41% | 344,000 | 544億7007万 | -3.35% |
| 10/31 | 496 | 496 | 490 | 493 | +0.41% | 295,400 | 546億9194万 | -3.33% |
| 10/30 | 488 | 493 | 488 | 491 | +0.41% | 427,800 | 544億7007万 | -4.1% |
| 10/29 | 497 | 499 | 488 | 489 | -1.81% | 541,400 | 542億4819万 | -4.68% |
| 10/28 | 512 | 512 | 498 | 498 | -2.92% | 569,200 | 552億4663万 | -3.3% |
| 10/27 | 512 | 515 | 509 | 513 | +0.79% | 258,300 | 569億1068万 | -0.77% |
| 10/24 | 516 | 517 | 505 | 509 | -1.17% | 305,400 | 564億6693万 | -1.74% |
| 10/23 | 511 | 518 | 509 | 515 | +0.19% | 241,000 | 571億3256万 | -0.77% |
| 10/22 | 509 | 518 | 509 | 514 | +0.78% | 233,400 | 570億2162万 | -1.15% |
| 10/21 | 510 | 515 | 508 | 510 | +0.2% | 277,500 | 565億7787万 | -2.11% |
| 10/20 | 506 | 510 | 503 | 509 | +2.21% | 254,300 | 564億6693万 | -2.68% |
| 10/17 | 500 | 502 | 496 | 498 | -0.8% | 289,700 | 552億4663万 | -5.14% |
| 10/16 | 504 | 506 | 500 | 502 | -0.4% | 203,700 | 556億9037万 | -4.74% |
| 10/15 | 502 | 506 | 502 | 504 | +1.61% | 242,600 | 559億1225万 | -4.73% |
| 10/14 | 500 | 507 | 494 | 496 | -2.75% | 621,800 | 550億2475万 | -6.59% |
| 10/10 | 509 | 514 | 505 | 510 | -0.78% | 450,800 | 565億7787万 | -4.49% |
| 10/09 | 512 | 517 | 510 | 514 | +0.19% | 269,900 | 570億2162万 | -3.93% |
| 10/08 | 518 | 524 | 513 | 513 | -1.16% | 342,800 | 569億1068万 | -4.47% |
| 10/07 | 518 | 522 | 514 | 519 | -0.38% | 315,500 | 575億7630万 | -3.71% |
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。
