| 2026 |
| 06/03 | 685 | 685 | 670 | 670 | -2.19% | 57,100 | 108億8650万 | -16.98% |
| 06/02 | 689 | 696 | 677 | 685 | -1.3% | 55,900 | 111億3023万 | -16.36% |
| 06/01 | 720 | 720 | 674 | 694 | -2.12% | 67,800 | 112億7647万 | -16.49% |
| 05/29 | 706 | 735 | 706 | 709 | 0% | 21,800 | 115億2020万 | -15.8% |
| 05/28 | 715 | 720 | 703 | 709 | 0% | 16,400 | 115億2020万 | -16.98% |
| 05/27 | 734 | 738 | 709 | 709 | -1.94% | 27,500 | 115億2020万 | -18.03% |
| 05/26 | 709 | 733 | 701 | 723 | +2.7% | 35,200 | 117億4767万 | -17.56% |
| 05/25 | 718 | 718 | 701 | 704 | -0.71% | 30,600 | 114億3895万 | -20.63% |
| 05/22 | 704 | 709 | 685 | 709 | +1% | 33,300 | 115億2020万 | -21.05% |
| 05/21 | 698 | 705 | 687 | 702 | +1.15% | 39,600 | 114億646万 | -22.77% |
| 05/20 | 712 | 749 | 688 | 694 | -2.12% | 50,100 | 112億7647万 | -24.57% |
| 05/19 | （IR情報）11:30 2026年12月期第1四半期 決算説明動画及び質疑応答要旨 公開のお知らせ |
| 05/19 | 722 | 737 | 706 | 709 | -3.8% | 77,400 | 115億2020万 | -24.01% |
| 05/18 | 770 | 786 | 736 | 737 | -7.88% | 78,800 | 119億7515万 | -21.93% |
| 05/15 | （IR情報）11:30 2026年12月期第1四半期決算説明資料 |
| 05/15 | （IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 886 | 895 | 743 | 800 | -9.91% | 63,800 | 129億9881万 | -15.97% |
| 05/14 | 920 | 920 | 888 | 888 | -2.2% | 11,100 | 144億2868万 | -7.31% |
| 05/13 | 908 | 930 | 908 | 908 | 0% | 8,800 | 147億5365万 | -5.32% |
| 05/12 | 930 | 931 | 908 | 908 | -2.99% | 26,600 | 147億5365万 | -5.42% |
| 05/11 | 927 | 938 | 925 | 936 | +0.75% | 11,700 | 152億861万 | -2.6% |
| 05/08 | （IR情報）13:00 2026年12月期第1四半期決算説明会開催のご案内 |
| 05/08 | 929 | 933 | 924 | 929 | 0% | 10,600 | 150億9487万 | -3.23% |
| 05/07 | 935 | 939 | 923 | 929 | -0.43% | 15,900 | 150億9487万 | -3.13% |
| 05/01 | 953 | 953 | 933 | 933 | -1.89% | 11,400 | 151億5986万 | -2.81% |
| 04/30 | 953 | 962 | 939 | 951 | +0.11% | 18,500 | 154億5234万 | -1.04% |
| 04/28 | 934 | 974 | 934 | 950 | +1.17% | 14,200 | 154億3609万 | -1.35% |
| 04/27 | 953 | 955 | 931 | 939 | -1.37% | 24,300 | 152億5736万 | -2.39% |
| 04/24 | （IR情報）13:00 譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 04/24 | 955 | 968 | 937 | 952 | -1.55% | 33,100 | 154億6859万 | -1.04% |
| 04/23 | 978 | 978 | 954 | 967 | -1.12% | 18,800 | 157億1231万 | +0.42% |
| 04/22 | 994 | 994 | 978 | 978 | -0.91% | 8,300 | 158億9105万 | +1.56% |
| 04/21 | 994 | 999 | 978 | 987 | -0.6% | 13,300 | 160億3728万 | +2.39% |
| 04/20 | 1,006 | 1,011 | 987 | 993 | -0.7% | 14,900 | 161億3478万 | +3.01% |
| 04/17 | 1,000 | 1,017 | 998 | 1,000 | +1.11% | 25,900 | 162億4852万 | +3.84% |
| 04/16 | 986 | 996 | 982 | 989 | +0.82% | 13,200 | 160億6978万 | +2.91% |
| 04/15 | 992 | 1,001 | 978 | 981 | +0.2% | 9,600 | 159億3979万 | +2.08% |
| 04/14 | 978 | 1,000 | 978 | 979 | +0.51% | 20,100 | 159億730万 | +1.98% |
| 04/13 | 994 | 1,010 | 974 | 974 | -2.21% | 22,400 | 158億2605万 | +1.56% |
| 04/10 | 1,005 | 1,025 | 990 | 996 | -1.39% | 23,700 | 161億8352万 | +3.75% |
| 04/09 | 998 | 1,019 | 995 | 1,010 | +2.12% | 39,700 | 164億1100万 | +5.32% |
| 04/08 | （IR情報）15:00 (変更)「譲渡制限付株式としての新株式発行に関するお知らせ」の一部変更に関するお知らせ |
| 04/08 | 970 | 989 | 965 | 989 | +4.88% | 25,700 | 160億6978万 | +3.24% |
| 04/07 | 943 | 950 | 937 | 943 | +0.53% | 13,500 | 153億2235万 | -1.67% |
| 04/06 | 925 | 941 | 925 | 938 | +1.52% | 10,700 | 152億4111万 | -2.6% |
| 04/03 | 922 | 932 | 920 | 924 | +0.22% | 22,700 | 150億1363万 | -4.55% |
| 04/02 | 928 | 976 | 919 | 922 | -0.65% | 33,900 | 149億8113万 | -5.24% |
| 04/01 | 933 | 939 | 927 | 928 | +1.87% | 15,900 | 150億7862万 | -5.11% |
| 03/31 | 908 | 936 | 905 | 911 | +0.33% | 22,000 | 148億240万 | -7.32% |
| 03/30 | （IR情報）17:00 中期経営計画（FY2026-FY2028）に関する動画公開のお知らせ |
| 03/30 | 937 | 937 | 907 | 908 | -6.1% | 38,300 | 147億5365万 | -8.1% |
| 03/27 | （IR情報）16:45 譲渡制限付株式としての新株式発行に関するお知らせ |
| 03/27 | （IR情報）16:45 組織変更、役員の管掌・担当・委嘱の変更に関するお知らせ |
| 03/27 | 960 | 971 | 953 | 967 | +1.15% | 13,500 | 157億1231万 | -2.62% |
| 03/26 | 975 | 980 | 950 | 956 | -2.75% | 17,200 | 155億3358万 | -4.02% |
| 03/25 | 1,005 | 1,005 | 962 | 983 | +4.02% | 55,900 | 159億7229万 | -1.6% |
| 03/24 | 928 | 952 | 926 | 945 | +2.16% | 41,600 | 153億5485万 | -5.41% |
| 03/23 | 977 | 977 | 925 | 925 | -4.64% | 59,100 | 150億2988万 | -7.59% |
| 03/19 | 976 | 981 | 955 | 970 | -1.82% | 28,900 | 157億6106万 | -3.48% |
| 03/18 | 985 | 989 | 970 | 988 | +0.2% | 27,900 | 160億5353万 | -1.89% |
| 03/17 | （IR情報）11:30 中期経営計画(FY2026-FY2028)事業計画及び成長可能性に関する事項 |
| 03/17 | 994 | 1,007 | 974 | 986 | 0% | 60,300 | 160億2104万 | -2.09% |
| 03/16 | 967 | 996 | 966 | 986 | +1.96% | 40,700 | 160億2104万 | -2.09% |
| 03/13 | 944 | 974 | 944 | 967 | +0.83% | 34,800 | 157億1231万 | -3.97% |
| 03/12 | 980 | 980 | 955 | 959 | -2.14% | 31,100 | 155億8233万 | -4.77% |
| 03/11 | 988 | 989 | 968 | 980 | +0.72% | 31,700 | 159億2354万 | -2.58% |
| 03/10 | 963 | 977 | 957 | 973 | +2.64% | 38,000 | 158億980万 | -3.28% |
| 03/09 | 962 | 963 | 926 | 948 | -5.01% | 73,400 | 154億359万 | -5.67% |
| 03/06 | 983 | 999 | 959 | 998 | +1.53% | 30,500 | 162億1602万 | -0.8% |
| 03/05 | 993 | 1,012 | 977 | 983 | +2.08% | 39,100 | 159億7229万 | -2.29% |
| 03/04 | 999 | 1,010 | 954 | 963 | -5.87% | 97,700 | 156億4732万 | -4.37% |
| 03/03 | 1,028 | 1,054 | 1,008 | 1,023 | -1.25% | 54,900 | 166億2223万 | +1.39% |
| 03/02 | 1,049 | 1,076 | 1,034 | 1,036 | -2.81% | 63,300 | 168億3346万 | +2.57% |
| 02/27 | 1,054 | 1,079 | 1,054 | 1,066 | +1.14% | 36,900 | 173億2092万 | +5.65% |
| 02/26 | 1,056 | 1,067 | 1,047 | 1,054 | -0.09% | 36,300 | 171億2594万 | +4.77% |
| 02/25 | 1,046 | 1,071 | 1,015 | 1,055 | +0.76% | 56,500 | 171億4218万 | +4.87% |
| 02/24 | 1,059 | 1,064 | 1,040 | 1,047 | +0.77% | 61,200 | 170億1220万 | +4.28% |
| 02/20 | 1,020 | 1,039 | 1,005 | 1,039 | +1.37% | 42,500 | 168億8221万 | +3.8% |
| 02/19 | 1,017 | 1,030 | 998 | 1,025 | -0.87% | 49,900 | 166億5473万 | +2.81% |
| 02/18 | 1,040 | 1,050 | 996 | 1,034 | -0.77% | 119,700 | 168億96万 | +4.13% |
| 02/17 | 983 | 1,078 | 983 | 1,042 | +6.54% | 255,400 | 169億3095万 | +5.36% |
| 02/16 | （IR情報）11:30 2025年12月期決算説明資料 |
| 02/16 | （IR情報）11:30 剰余金の配当(期末配当)に関するお知らせ |
| 02/16 | （IR情報）11:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/16 | 996 | 1,018 | 895 | 978 | -1.31% | 533,500 | 158億9105万 | -0.61% |
| 02/13 | 1,025 | 1,025 | 982 | 991 | -3.32% | 45,900 | 161億228万 | +1.12% |
| 02/12 | 1,013 | 1,030 | 1,013 | 1,025 | +0.69% | 24,900 | 166億5473万 | +5.02% |
| 02/10 | 998 | 1,019 | 998 | 1,018 | +2% | 13,100 | 165億4099万 | +4.95% |
| 02/09 | 1,036 | 1,037 | 995 | 998 | +0.71% | 55,300 | 162億1602万 | +3.53% |
| 02/06 | 980 | 1,000 | 960 | 991 | +1.33% | 55,800 | 161億228万 | +3.44% |
| 02/05 | 961 | 979 | 956 | 978 | +1.77% | 23,200 | 158億9105万 | +2.73% |
| 02/04 | 963 | 963 | 946 | 961 | +0.63% | 97,000 | 156億1482万 | +1.48% |
| 02/03 | 958 | 961 | 945 | 955 | -0.52% | 18,000 | 155億1733万 | +1.27% |
| 02/02 | 955 | 977 | 944 | 960 | +0.73% | 73,700 | 155億9857万 | +2.24% |
| 01/30 | 987 | 987 | 953 | 953 | -2.66% | 29,200 | 154億8483万 | +1.93% |
| 01/29 | 993 | 993 | 963 | 979 | -1.9% | 30,200 | 159億730万 | +5.16% |
| 01/28 | 1,008 | 1,008 | 988 | 998 | -0.99% | 19,000 | 162億1602万 | +7.66% |
| 01/27 | 1,023 | 1,023 | 992 | 1,008 | -0.98% | 27,700 | 163億7850万 | +9.33% |
| 01/26 | 1,030 | 1,030 | 1,002 | 1,018 | -2.12% | 33,700 | 165億4099万 | +11.26% |
| 01/23 | （IR情報）11:30 2025年12月期 決算説明会開催のご案内 |
| 01/23 | 1,006 | 1,042 | 1,006 | 1,040 | +3.59% | 31,700 | 168億9846万 | +14.79% |
| 01/22 | （IR情報）15:30 役員人事に関するお知らせ |
| 01/22 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 01/22 | 1,010 | 1,018 | 987 | 1,004 | -0.69% | 46,200 | 163億1351万 | +11.93% |
| 01/21 | 1,012 | 1,021 | 987 | 1,011 | -2.32% | 77,900 | 164億2725万 | +13.72% |
| 01/20 | 1,012 | 1,088 | 998 | 1,035 | +3.29% | 186,900 | 168億1721万 | +17.48% |
| 01/19 | 981 | 1,003 | 979 | 1,002 | +3.19% | 62,800 | 162億8101万 | +14.91% |
| 01/16 | 960 | 976 | 955 | 971 | +1.15% | 63,200 | 157億7731万 | +12.38% |
| 01/15 | 920 | 963 | 916 | 960 | +4.35% | 48,500 | 155億9857万 | +12.02% |
| 01/14 | 926 | 930 | 916 | 920 | -0.11% | 18,700 | 149億4863万 | +7.98% |
| 01/13 | 928 | 932 | 908 | 921 | +0.88% | 34,300 | 149億6488万 | +8.74% |
| 01/09 | 890 | 922 | 888 | 913 | +2.58% | 53,300 | 148億3489万 | +8.43% |
| 01/08 | 883 | 890 | 871 | 890 | +0.79% | 87,700 | 144億6118万 | +6.21% |
| 01/07 | 890 | 890 | 877 | 883 | -0.56% | 45,400 | 143億4744万 | +5.75% |
| 01/06 | 880 | 894 | 878 | 888 | +1.83% | 38,600 | 144億2868万 | +6.73% |
| 01/05 | 858 | 872 | 854 | 872 | +2.83% | 41,200 | 141億6870万 | +5.19% |
| 12/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,500株（0.47%）-0.03%義務消失 |
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。
