| 2026 |
| 04/02 | 607 | 608 | 604 | 604 | -0.49% | 2,500 | 41億8565万 | -0.49% |
| 04/01 | 605 | 608 | 600 | 607 | +0.66% | 8,200 | 42億644万 | -0.16% |
| 03/31 | 605 | 606 | 600 | 603 | -0.17% | 6,800 | 41億7872万 | -0.82% |
| 03/30 | 606 | 609 | 603 | 604 | -1.31% | 9,400 | 41億8565万 | -0.66% |
| 03/27 | 601 | 614 | 601 | 612 | +1.83% | 8,000 | 42億4109万 | +0.49% |
| 03/26 | 603 | 610 | 601 | 601 | -0.66% | 7,000 | 41億6486万 | -1.31% |
| 03/25 | 600 | 610 | 599 | 605 | +1.34% | 18,400 | 41億9258万 | -0.82% |
| 03/24 | 595 | 606 | 593 | 597 | +1.7% | 22,000 | 41億3715万 | -2.13% |
| 03/23 | 600 | 600 | 586 | 587 | -3.14% | 31,500 | 40億6785万 | -4.08% |
| 03/19 | 610 | 613 | 606 | 606 | -0.49% | 8,400 | 41億9951万 | -1.14% |
| 03/18 | 606 | 609 | 601 | 609 | +0.16% | 8,000 | 42億2030万 | -0.81% |
| 03/17 | 607 | 613 | 606 | 608 | +0.66% | 15,800 | 42億1337万 | -1.14% |
| 03/16 | 601 | 607 | 597 | 604 | +0.33% | 30,500 | 41億8565万 | -1.79% |
| 03/13 | 604 | 607 | 600 | 602 | -0.17% | 10,900 | 41億7179万 | -2.27% |
| 03/12 | 610 | 611 | 601 | 603 | -1.31% | 10,500 | 41億7872万 | -2.27% |
| 03/11 | 618 | 618 | 609 | 611 | -0.97% | 5,700 | 42億3416万 | -0.97% |
| 03/10 | 602 | 617 | 600 | 617 | +2.66% | 26,800 | 42億7574万 | 0% |
| 03/09 | 610 | 610 | 592 | 601 | -1.8% | 48,100 | 41億6486万 | -2.59% |
| 03/06 | 614 | 615 | 611 | 612 | +0.16% | 4,700 | 42億4109万 | -0.81% |
| 03/05 | 611 | 624 | 607 | 611 | +0.83% | 20,900 | 42億3416万 | -0.97% |
| 03/04 | 609 | 613 | 604 | 606 | -0.98% | 19,300 | 41億9951万 | -1.94% |
| 03/03 | 617 | 617 | 609 | 612 | -0.81% | 19,200 | 42億4109万 | -0.97% |
| 03/02 | 618 | 618 | 613 | 617 | -1.12% | 8,900 | 42億7574万 | -0.16% |
| 02/27 | 617 | 624 | 616 | 624 | +1.63% | 19,800 | 43億2425万 | +0.97% |
| 02/26 | 615 | 616 | 612 | 614 | -0.16% | 8,800 | 42億5495万 | -0.65% |
| 02/25 | 618 | 618 | 613 | 615 | -0.32% | 14,900 | 42億6188万 | -0.49% |
| 02/24 | （IR情報）16:00 役員の異動及び人事異動に関するお知らせ |
| 02/24 | （IR情報）16:00 支配株主等に関する事項について |
| 02/24 | 615 | 617 | 610 | 617 | +0.49% | 32,800 | 42億7574万 | -0.32% |
| 02/20 | 616 | 618 | 611 | 614 | -0.32% | 13,500 | 42億5495万 | -0.97% |
| 02/19 | 617 | 618 | 615 | 616 | -0.16% | 6,700 | 42億6881万 | -0.65% |
| 02/18 | 620 | 620 | 615 | 617 | -0.16% | 11,200 | 42億7574万 | -0.32% |
| 02/17 | 618 | 622 | 614 | 618 | +0.16% | 20,700 | 42億8267万 | -0.16% |
| 02/16 | 612 | 618 | 607 | 617 | -2.37% | 46,800 | 42億7574万 | -0.32% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 629 | 636 | 627 | 632 | +0.48% | 17,500 | 43億7969万 | +2.1% |
| 02/12 | 633 | 635 | 627 | 629 | -0.79% | 14,000 | 43億5890万 | +1.78% |
| 02/10 | 621 | 636 | 621 | 634 | +2.59% | 23,100 | 43億9355万 | +2.76% |
| 02/09 | 621 | 623 | 618 | 618 | +0.16% | 15,600 | 42億8267万 | +0.32% |
| 02/06 | 625 | 625 | 613 | 617 | -1.44% | 16,800 | 42億7574万 | +0.16% |
| 02/05 | 620 | 627 | 619 | 626 | +0.97% | 12,900 | 43億3811万 | +1.62% |
| 02/04 | 613 | 620 | 613 | 620 | +1.31% | 22,400 | 42億9653万 | +0.49% |
| 02/03 | 611 | 613 | 610 | 612 | +0.16% | 3,600 | 42億4109万 | -0.97% |
| 02/02 | 612 | 618 | 611 | 611 | -0.16% | 9,000 | 42億3416万 | -1.45% |
| 01/30 | 611 | 613 | 607 | 612 | +0.16% | 9,400 | 42億4109万 | -1.45% |
| 01/29 | 615 | 616 | 605 | 611 | -0.49% | 16,700 | 42億3416万 | -1.77% |
| 01/28 | 615 | 616 | 609 | 614 | -0.16% | 11,100 | 42億5495万 | -1.44% |
| 01/27 | 614 | 617 | 610 | 615 | +0.16% | 9,200 | 42億6188万 | -1.44% |
| 01/26 | 622 | 622 | 614 | 614 | -0.49% | 11,400 | 42億5495万 | -1.76% |
| 01/23 | 619 | 619 | 616 | 617 | -0.32% | 9,800 | 42億7574万 | -1.28% |
| 01/22 | 616 | 620 | 615 | 619 | +0.49% | 13,900 | 42億8960万 | -0.96% |
| 01/21 | 628 | 628 | 616 | 616 | -2.07% | 37,300 | 42億6881万 | -1.44% |
| 01/20 | 641 | 641 | 626 | 629 | -2.02% | 28,000 | 43億5890万 | +0.48% |
| 01/19 | 623 | 642 | 621 | 642 | +3.38% | 62,000 | 44億4899万 | +2.72% |
| 01/16 | 615 | 622 | 615 | 621 | +0.98% | 27,100 | 43億346万 | -0.48% |
| 01/15 | 611 | 618 | 611 | 615 | +0.65% | 11,000 | 42億6188万 | -1.28% |
| 01/14 | 612 | 614 | 611 | 611 | -0.16% | 9,600 | 42億3416万 | -1.93% |
| 01/13 | 611 | 612 | 607 | 612 | +0.16% | 37,700 | 42億4109万 | -1.77% |
| 01/09 | 612 | 616 | 609 | 611 | -0.16% | 22,400 | 42億3416万 | -1.77% |
| 01/08 | 609 | 612 | 606 | 612 | +0.16% | 43,900 | 42億4109万 | -1.61% |
| 01/07 | 611 | 613 | 609 | 611 | 0% | 28,100 | 42億3416万 | -1.77% |
| 01/06 | 609 | 612 | 609 | 611 | +0.33% | 20,900 | 42億3416万 | -1.61% |
| 01/05 | 614 | 614 | 608 | 609 | -0.98% | 30,700 | 42億2030万 | -1.93% |
| 2025 |
| 12/30 | 611 | 618 | 608 | 615 | +0.65% | 28,100 | 42億6188万 | -0.97% |
| 12/29 | 607 | 618 | 599 | 611 | -5.56% | 126,000 | 42億3416万 | -1.45% |
| 12/26 | 658 | 663 | 640 | 647 | -1.52% | 107,200 | 44億8364万 | +4.35% |
| 12/25 | 649 | 661 | 645 | 657 | +1.55% | 55,100 | 45億5294万 | +6.31% |
| 12/24 | 648 | 650 | 646 | 647 | 0% | 25,700 | 44億8364万 | +5.03% |
| 12/23 | 645 | 650 | 643 | 647 | +0.94% | 27,000 | 44億8364万 | +5.2% |
| 12/22 | 648 | 649 | 641 | 641 | +0.31% | 51,500 | 44億4206万 | +4.57% |
| 12/19 | 634 | 640 | 633 | 639 | +1.11% | 39,300 | 44億2820万 | +4.41% |
| 12/18 | 635 | 635 | 629 | 632 | -0.16% | 20,900 | 43億7969万 | +3.27% |
| 12/17 | 626 | 633 | 625 | 633 | +1.28% | 27,200 | 43億8662万 | +3.6% |
| 12/16 | 624 | 625 | 623 | 625 | +0.32% | 16,100 | 43億3118万 | +2.29% |
| 12/15 | 624 | 625 | 621 | 623 | +0.48% | 20,000 | 43億1732万 | +1.96% |
| 12/12 | 623 | 623 | 618 | 620 | +0.32% | 24,500 | 42億9653万 | +1.47% |
| 12/11 | 616 | 622 | 616 | 618 | +0.49% | 28,900 | 42億8267万 | +1.15% |
| 12/10 | 614 | 616 | 613 | 615 | +0.33% | 26,200 | 42億6188万 | +0.65% |
| 12/09 | 614 | 614 | 611 | 613 | +0.49% | 15,600 | 42億4802万 | +0.33% |
| 12/08 | 615 | 615 | 609 | 610 | +0.49% | 18,700 | 42億2723万 | -0.33% |
| 12/05 | 606 | 608 | 606 | 607 | +0.5% | 15,300 | 42億644万 | -0.82% |
| 12/04 | 604 | 606 | 603 | 604 | +0.67% | 33,700 | 41億8565万 | -1.31% |
| 12/03 | 605 | 606 | 600 | 600 | -0.66% | 70,400 | 41億5794万 | -2.12% |
| 12/02 | 611 | 611 | 604 | 604 | 0% | 18,500 | 41億8565万 | -1.47% |
| 12/01 | 612 | 612 | 604 | 604 | -0.17% | 37,300 | 41億8565万 | -1.63% |
| 11/28 | 608 | 608 | 603 | 605 | +0.33% | 31,000 | 41億9258万 | -1.63% |
| 11/27 | 606 | 607 | 602 | 603 | +0.33% | 28,500 | 41億7872万 | -1.95% |
| 11/26 | 604 | 605 | 601 | 601 | +0.33% | 17,600 | 41億6486万 | -2.28% |
| 11/25 | 607 | 608 | 599 | 599 | -1.48% | 53,900 | 41億5101万 | -2.76% |
| 11/21 | 606 | 609 | 606 | 608 | +0.33% | 11,100 | 42億1337万 | -1.46% |
| 11/20 | 610 | 610 | 606 | 606 | 0% | 13,900 | 41億9951万 | -1.78% |
| 11/19 | 606 | 609 | 600 | 606 | +1% | 26,000 | 41億9951万 | -1.78% |
| 11/18 | 610 | 611 | 600 | 600 | -1.15% | 38,400 | 41億5794万 | -2.76% |
| 11/17 | 628 | 628 | 600 | 607 | -2.1% | 87,600 | 42億644万 | -1.62% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 株主優待品の内容決定に関するお知らせ |
| 11/14 | （IR情報）16:00 役員の異動及び人事異動に関するお知らせ |
| 11/14 | 625 | 627 | 620 | 620 | -1.43% | 27,000 | 42億9653万 | +0.49% |
| 11/13 | 625 | 629 | 620 | 629 | +0.64% | 34,000 | 43億5890万 | +1.94% |
| 11/12 | 625 | 627 | 623 | 625 | -0.32% | 15,300 | 43億3118万 | +1.46% |
| 11/11 | 626 | 627 | 622 | 627 | +0.32% | 22,400 | 43億4504万 | +1.95% |
| 11/10 | 623 | 625 | 620 | 625 | +0.97% | 16,900 | 43億3118万 | +1.79% |
| 11/07 | 620 | 621 | 615 | 619 | +0.49% | 13,700 | 42億8960万 | +0.98% |
| 11/06 | 625 | 625 | 614 | 616 | -1.12% | 34,700 | 42億6881万 | +0.49% |
| 11/05 | 628 | 628 | 621 | 623 | -0.48% | 15,200 | 43億1732万 | +1.8% |
| 11/04 | 624 | 627 | 620 | 626 | +0.97% | 23,100 | 43億3811万 | +2.29% |
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。
