| 2026 |
| 03/06 | 817 | 820 | 812 | 815 | -0.24% | 14,900 | 244億1479万 | +0.62% |
| 03/05 | 810 | 821 | 810 | 817 | +0.99% | 19,400 | 244億7470万 | +0.86% |
| 03/04 | 811 | 811 | 800 | 809 | -1.1% | 40,600 | 242億3505万 | 0% |
| 03/03 | 829 | 829 | 818 | 818 | -1.21% | 25,700 | 245億466万 | +1.11% |
| 03/02 | 824 | 828 | 822 | 828 | +0.61% | 35,500 | 248億423万 | +2.48% |
| 02/27 | 822 | 823 | 821 | 823 | 0% | 20,000 | 246億5444万 | +1.98% |
| 02/26 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/26 | 822 | 825 | 819 | 823 | +0.24% | 19,100 | 246億5444万 | +2.11% |
| 02/25 | 820 | 822 | 816 | 821 | +0.24% | 18,100 | 245億9453万 | +1.99% |
| 02/24 | 820 | 820 | 813 | 819 | +0.12% | 13,100 | 245億3461万 | +1.74% |
| 02/20 | 820 | 820 | 813 | 818 | -0.12% | 42,800 | 245億466万 | +1.74% |
| 02/19 | 810 | 819 | 809 | 819 | +1.11% | 38,100 | 245億3461万 | +1.99% |
| 02/18 | 807 | 810 | 806 | 810 | +0.5% | 20,000 | 242億6500万 | +0.87% |
| 02/17 | 807 | 807 | 804 | 806 | +0.12% | 9,600 | 241億4518万 | +0.5% |
| 02/16 | 805 | 806 | 803 | 805 | +0.12% | 10,700 | 241億1522万 | +0.37% |
| 02/13 | 806 | 806 | 804 | 804 | -0.25% | 8,900 | 240億8526万 | +0.25% |
| 02/12 | 805 | 808 | 803 | 806 | +0.12% | 18,800 | 241億4518万 | +0.62% |
| 02/10 | 805 | 806 | 803 | 805 | 0% | 14,100 | 241億1522万 | +0.5% |
| 02/09 | 805 | 805 | 801 | 805 | +0.12% | 13,300 | 241億1522万 | +0.5% |
| 02/06 | 805 | 805 | 803 | 804 | 0% | 11,000 | 240億8526万 | +0.5% |
| 02/05 | 801 | 804 | 801 | 804 | +0.37% | 12,100 | 240億8526万 | +0.5% |
| 02/04 | 799 | 802 | 798 | 801 | +0.25% | 9,900 | 239億9539万 | +0.25% |
| 02/03 | 799 | 801 | 798 | 799 | 0% | 15,900 | 239億3548万 | 0% |
| 02/02 | 800 | 800 | 798 | 799 | +0.25% | 24,000 | 239億3548万 | 0% |
| 01/30 | 799 | 800 | 797 | 797 | -0.25% | 9,600 | 238億7556万 | -0.13% |
| 01/29 | 800 | 801 | 796 | 799 | -0.37% | 22,900 | 239億3548万 | +0.13% |
| 01/28 | 803 | 804 | 801 | 802 | -0.12% | 9,000 | 240億2535万 | +0.63% |
| 01/27 | 805 | 805 | 802 | 803 | -0.25% | 4,700 | 240億5531万 | +0.75% |
| 01/26 | 805 | 805 | 802 | 805 | 0% | 12,700 | 241億1522万 | +1.13% |
| 01/23 | 805 | 805 | 801 | 805 | +0.5% | 10,500 | 241億1522万 | +1.26% |
| 01/22 | 795 | 802 | 795 | 801 | +0.75% | 14,100 | 239億9539万 | +0.88% |
| 01/21 | 800 | 800 | 795 | 795 | -0.63% | 28,300 | 238億1565万 | +0.38% |
| 01/20 | 806 | 806 | 800 | 800 | -0.5% | 18,000 | 239億6544万 | +1.14% |
| 01/19 | 805 | 806 | 803 | 804 | -0.12% | 19,100 | 240億8526万 | +1.77% |
| 01/16 | 803 | 805 | 803 | 805 | +0.25% | 11,300 | 241億1522万 | +2.03% |
| 01/15 | 804 | 805 | 801 | 803 | +0.12% | 18,600 | 240億5531万 | +2.03% |
| 01/14 | 801 | 803 | 799 | 802 | +0.25% | 22,800 | 240億2535万 | +2.04% |
| 01/13 | 800 | 802 | 798 | 800 | +0.13% | 32,900 | 239億6544万 | +1.91% |
| 01/09 | 798 | 801 | 798 | 799 | +0.13% | 33,500 | 239億3548万 | +2.04% |
| 01/08 | 796 | 799 | 796 | 798 | +0.25% | 11,300 | 239億552万 | +2.05% |
| 01/07 | 796 | 799 | 796 | 796 | +0.13% | 18,200 | 238億4561万 | +1.92% |
| 01/06 | 797 | 797 | 795 | 795 | 0% | 14,500 | 238億1565万 | +1.92% |
| 01/05 | 796 | 797 | 793 | 795 | -0.13% | 25,400 | 238億1565万 | +2.05% |
| 2025 |
| 12/30 | 795 | 799 | 794 | 796 | +0.13% | 24,800 | 238億4561万 | +2.31% |
| 12/29 | 793 | 795 | 792 | 795 | +0.38% | 19,900 | 238億1565万 | +2.32% |
| 12/26 | 792 | 793 | 789 | 792 | 0% | 21,400 | 237億2578万 | +2.19% |
| 12/25 | 788 | 793 | 788 | 792 | +0.51% | 17,000 | 237億2578万 | +2.46% |
| 12/24 | 790 | 790 | 786 | 788 | -0.13% | 18,200 | 236億595万 | +2.07% |
| 12/23 | 789 | 789 | 786 | 789 | +0.13% | 14,000 | 236億3591万 | +2.47% |
| 12/22 | 789 | 790 | 787 | 788 | -0.13% | 14,400 | 236億595万 | +2.47% |
| 12/19 | 784 | 791 | 784 | 789 | +0.51% | 34,300 | 236億3591万 | +2.73% |
| 12/18 | 781 | 785 | 780 | 785 | 0% | 23,200 | 235億1608万 | +2.48% |
| 12/17 | 775 | 785 | 774 | 785 | +1.16% | 38,000 | 235億1608万 | +2.61% |
| 12/16 | 770 | 776 | 770 | 776 | +0.78% | 29,300 | 232億4647万 | +1.57% |
| 12/15 | 766 | 773 | 766 | 770 | +0.65% | 27,800 | 230億6673万 | +0.92% |
| 12/12 | 775 | 775 | 765 | 765 | -1.29% | 46,700 | 229億1695万 | +0.39% |
| 12/11 | （IR情報）15:00 2025年10月期決算説明会資料 |
| 12/11 | （IR情報）15:00 2025年10月期通期の連結業績予想と実績値との差異に関するお知らせ |
| 12/11 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 12/11 | （IR情報）15:00 2025年10月期決算短信〔日本基準〕(連結) |
| 12/11 | 770 | 775 | 750 | 775 | +0.65% | 120,300 | 232億1652万 | +1.84% |
| 12/10 | 771 | 771 | 767 | 770 | -0.13% | 39,400 | 230億6673万 | +1.32% |
| 12/09 | 769 | 771 | 766 | 771 | 0% | 17,600 | 230億9669万 | +1.58% |
| 12/08 | 769 | 771 | 767 | 771 | +0.26% | 22,100 | 230億9669万 | +1.58% |
| 12/05 | 767 | 769 | 766 | 769 | +0.39% | 12,800 | 230億3677万 | +1.45% |
| 12/04 | 765 | 767 | 764 | 766 | +0.13% | 13,900 | 229億4690万 | +1.06% |
| 12/03 | 771 | 772 | 765 | 765 | -0.78% | 14,800 | 229億1695万 | +0.66% |
| 12/02 | 772 | 775 | 770 | 771 | -0.52% | 18,300 | 230億9669万 | +1.31% |
| 12/01 | 775 | 777 | 772 | 775 | 0% | 28,000 | 232億1652万 | +1.71% |
| 11/28 | 770 | 775 | 769 | 775 | +0.78% | 23,600 | 232億1652万 | +1.57% |
| 11/27 | 767 | 769 | 765 | 769 | +0.52% | 18,500 | 230億3677万 | +0.65% |
| 11/26 | 760 | 766 | 759 | 765 | +0.79% | 23,600 | 229億1695万 | 0% |
| 11/25 | 756 | 759 | 756 | 759 | +0.4% | 29,800 | 227億3721万 | -0.91% |
| 11/21 | 753 | 757 | 752 | 756 | +0.4% | 15,600 | 226億4734万 | -1.43% |
| 11/20 | 755 | 755 | 751 | 753 | +0.13% | 20,600 | 225億5747万 | -2.08% |
| 11/19 | 751 | 753 | 749 | 752 | +0.13% | 28,300 | 225億2751万 | -2.46% |
| 11/18 | 752 | 755 | 750 | 751 | 0% | 32,600 | 224億9755万 | -2.72% |
| 11/17 | 760 | 760 | 750 | 751 | -0.92% | 55,000 | 224億9755万 | -2.97% |
| 11/14 | 755 | 758 | 755 | 758 | +0.4% | 17,700 | 227億725万 | -2.32% |
| 11/13 | 752 | 757 | 752 | 755 | +0.4% | 16,100 | 226億1738万 | -2.83% |
| 11/12 | 750 | 753 | 750 | 752 | +0.27% | 16,800 | 225億2751万 | -3.47% |
| 11/11 | 752 | 753 | 748 | 750 | -0.13% | 24,300 | 224億6760万 | -3.97% |
| 11/10 | 751 | 751 | 748 | 751 | +0.4% | 31,100 | 224億9755万 | -4.09% |
| 11/07 | 748 | 748 | 746 | 748 | 0% | 30,700 | 224億768万 | -4.59% |
| 11/06 | 750 | 751 | 747 | 748 | -0.13% | 27,800 | 224億768万 | -4.83% |
| 11/05 | 752 | 753 | 747 | 749 | -0.27% | 42,400 | 224億3764万 | -4.95% |
| 11/04 | 757 | 757 | 748 | 751 | -0.92% | 68,200 | 224億9755万 | -4.94% |
| 10/31 | 760 | 764 | 754 | 758 | 0% | 63,300 | 227億725万 | -4.29% |
| 10/30 | 749 | 765 | 748 | 758 | -2.19% | 277,000 | 227億725万 | -4.41% |
| 10/29 | 809 | 809 | 775 | 775 | -2.76% | 301,500 | 232億1652万 | -2.39% |
| 10/28 | 800 | 800 | 797 | 797 | -0.13% | 62,300 | 238億7556万 | +0.25% |
| 10/27 | 799 | 801 | 798 | 798 | -0.13% | 34,300 | 239億552万 | +0.38% |
| 10/24 | 798 | 800 | 796 | 799 | 0% | 26,700 | 239億3548万 | +0.5% |
| 10/23 | （IR情報）15:00 組織変更に関するお知らせ |
| 10/23 | 792 | 799 | 792 | 799 | +1.01% | 30,400 | 239億3548万 | +0.5% |
| 10/22 | 797 | 799 | 791 | 791 | -0.75% | 51,300 | 236億9582万 | -0.5% |
| 10/21 | 795 | 797 | 794 | 797 | +0.38% | 18,400 | 238億7556万 | +0.25% |
| 10/20 | 798 | 798 | 793 | 794 | +0.13% | 30,800 | 237億8569万 | -0.25% |
| 10/17 | 793 | 798 | 792 | 793 | 0% | 37,400 | 237億5574万 | -0.38% |
| 10/16 | 799 | 800 | 792 | 793 | -0.25% | 28,200 | 237億5574万 | -0.5% |
| 10/15 | 796 | 797 | 795 | 795 | +0.13% | 22,500 | 238億1565万 | -0.25% |
| 10/14 | 794 | 797 | 792 | 794 | -0.5% | 40,400 | 237億8569万 | -0.5% |
| 10/10 | 799 | 799 | 794 | 798 | +0.13% | 18,300 | 239億552万 | 0% |
| 10/09 | 796 | 799 | 795 | 797 | 0% | 26,200 | 238億7556万 | -0.13% |
| 10/08 | 800 | 800 | 796 | 797 | -0.13% | 19,800 | 238億7556万 | -0.13% |
| 10/07 | 796 | 799 | 793 | 798 | +0.25% | 22,500 | 239億552万 | -0.13% |
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。
