| 2026 |
| 03/09 | 1,103 | 1,103 | 1,076 | 1,080 | -3.83% | 6,100 | 28億1610万 | -25.36% |
| 03/06 | 1,111 | 1,128 | 1,065 | 1,123 | 0% | 13,500 | 29億2822万 | -24.07% |
| 03/05 | 1,122 | 1,138 | 1,110 | 1,123 | +2.84% | 13,600 | 29億2822万 | -25.58% |
| 03/04 | 1,093 | 1,117 | 1,081 | 1,092 | -1.71% | 3,000 | 28億4739万 | -29.09% |
| 03/03 | 1,156 | 1,156 | 1,108 | 1,111 | -2.63% | 26,800 | 28億9693万 | -29.28% |
| 03/02 | 1,174 | 1,180 | 1,141 | 1,141 | -2.14% | 12,800 | 29億7515万 | -28.82% |
| 02/27 | 1,183 | 1,185 | 1,165 | 1,166 | -1.77% | 8,600 | 30億4034万 | -28.55% |
| 02/26 | 1,151 | 1,200 | 1,151 | 1,187 | +4.12% | 11,000 | 30億9510万 | -28.45% |
| 02/25 | （IR情報）16:00 2025年12月期通期決算説明会動画及び書き起こし記事公開のお知らせ |
| 02/25 | 1,138 | 1,156 | 1,136 | 1,140 | -0.26% | 5,900 | 29億7255万 | -32.34% |
| 02/24 | 1,138 | 1,149 | 1,126 | 1,143 | -0.61% | 7,400 | 29億8037万 | -33.24% |
| 02/20 | 1,155 | 1,155 | 1,129 | 1,150 | -0.43% | 61,900 | 29億8827万 | -33.91% |
| 02/19 | 1,191 | 1,193 | 1,152 | 1,155 | -2.04% | 15,500 | 30億126万 | -34.6% |
| 02/18 | 1,190 | 1,191 | 1,175 | 1,179 | -0.67% | 23,600 | 30億6363万 | -34.21% |
| 02/17 | 1,180 | 1,229 | 1,165 | 1,187 | -18.14% | 127,600 | 30億8441万 | -34.64% |
| 02/16 | 1,450 | 1,450 | 1,450 | 1,450 | -21.62% | 1,500 | 37億6782万 | -21.24% |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,870 | 1,900 | 1,830 | 1,850 | -1.07% | 12,400 | 48億722万 | -0.27% |
| 02/12 | 1,846 | 1,875 | 1,846 | 1,870 | -0.58% | 4,000 | 48億5919万 | +0.86% |
| 02/10 | 1,840 | 1,884 | 1,840 | 1,881 | +1.13% | 6,400 | 48億8777万 | +1.51% |
| 02/09 | 1,856 | 1,862 | 1,830 | 1,860 | -1.9% | 7,400 | 48億3321万 | +0.54% |
| 02/06 | 1,836 | 1,896 | 1,836 | 1,896 | +1.07% | 2,700 | 49億2675万 | +2.65% |
| 02/05 | 1,880 | 1,880 | 1,849 | 1,876 | -0.37% | 1,000 | 48億7478万 | +1.96% |
| 02/04 | 1,843 | 1,883 | 1,823 | 1,883 | +1.4% | 6,000 | 48億9297万 | +2.67% |
| 02/03 | 1,839 | 1,881 | 1,816 | 1,857 | -0.75% | 7,900 | 48億2541万 | +1.53% |
| 02/02 | 1,895 | 1,895 | 1,845 | 1,871 | -1.27% | 1,900 | 48億6179万 | +2.58% |
| 01/30 | 1,862 | 1,895 | 1,862 | 1,895 | +0.85% | 900 | 49億2415万 | +4.18% |
| 01/29 | 1,859 | 1,884 | 1,854 | 1,879 | -0.79% | 18,500 | 48億8258万 | +3.53% |
| 01/28 | 1,879 | 1,894 | 1,840 | 1,894 | -0.11% | 3,300 | 49億2155万 | +4.58% |
| 01/27 | 1,830 | 1,896 | 1,811 | 1,896 | +1.39% | 8,800 | 49億2675万 | +4.87% |
| 01/26 | 1,847 | 1,883 | 1,813 | 1,870 | -0.9% | 3,000 | 48億5919万 | +3.6% |
| 01/23 | 1,889 | 1,890 | 1,810 | 1,887 | +0.21% | 4,200 | 49億336万 | +4.72% |
| 01/22 | 1,832 | 1,896 | 1,821 | 1,883 | +2.06% | 9,400 | 48億9297万 | +4.67% |
| 01/21 | 1,839 | 1,850 | 1,829 | 1,845 | +0.33% | 3,000 | 47億8131万 | +2.73% |
| 01/20 | 1,816 | 1,841 | 1,790 | 1,839 | +1.27% | 4,200 | 47億6576万 | +2.51% |
| 01/19 | 1,833 | 1,840 | 1,800 | 1,816 | -0.77% | 3,500 | 47億616万 | +1.28% |
| 01/16 | 1,804 | 1,841 | 1,797 | 1,830 | +1.1% | 3,600 | 47億4244万 | +2.12% |
| 01/15 | 1,756 | 1,925 | 1,743 | 1,810 | +1.34% | 40,000 | 46億9061万 | +1% |
| 01/14 | 1,761 | 1,798 | 1,750 | 1,786 | -0.78% | 11,500 | 46億2841万 | -0.33% |
| 01/13 | 1,807 | 1,809 | 1,771 | 1,800 | -0.61% | 4,200 | 46億6470万 | +0.33% |
| 01/09 | 1,797 | 1,812 | 1,772 | 1,811 | +0.78% | 6,300 | 46億9320万 | +0.95% |
| 01/08 | 1,788 | 2,074 | 1,754 | 1,797 | -1.7% | 119,500 | 46億5692万 | +0.11% |
| 01/07 | 1,828 | 1,828 | 1,787 | 1,828 | 0% | 2,000 | 47億3726万 | +1.73% |
| 01/06 | 1,818 | 1,828 | 1,785 | 1,828 | +0.55% | 3,700 | 47億3726万 | +1.73% |
| 01/05 | 1,800 | 1,818 | 1,755 | 1,818 | +1.85% | 3,000 | 47億1134万 | +1.28% |
| 2025 |
| 12/30 | 1,701 | 1,785 | 1,700 | 1,785 | +3.6% | 13,200 | 46億2582万 | -0.39% |
| 12/29 | 1,700 | 1,723 | 1,699 | 1,723 | +0.12% | 1,100 | 44億6515万 | -3.8% |
| 12/26 | 1,749 | 1,749 | 1,653 | 1,721 | -1.6% | 24,000 | 44億5997万 | -3.96% |
| 12/25 | 1,690 | 1,768 | 1,666 | 1,749 | +1.1% | 9,700 | 45億3253万 | -2.56% |
| 12/24 | 1,740 | 1,747 | 1,672 | 1,730 | -1.7% | 7,800 | 44億8329万 | -3.67% |
| 12/23 | 1,763 | 1,774 | 1,756 | 1,760 | -2% | 2,700 | 45億6104万 | -2.06% |
| 12/22 | 1,787 | 1,800 | 1,732 | 1,796 | +1.01% | 4,600 | 46億4176万 | -0.28% |
| 12/19 | 1,810 | 1,815 | 1,770 | 1,778 | -1.98% | 3,300 | 45億9524万 | -1.77% |
| 12/18 | 1,778 | 1,814 | 1,778 | 1,814 | +0.06% | 600 | 46億8828万 | -0.27% |
| 12/17 | 1,808 | 1,813 | 1,779 | 1,813 | +0.28% | 1,000 | 46億8569万 | -0.55% |
| 12/16 | 1,786 | 1,809 | 1,782 | 1,808 | -0.11% | 1,300 | 46億7277万 | -1.09% |
| 12/15 | 1,786 | 1,810 | 1,776 | 1,810 | -0.11% | 1,800 | 46億7794万 | -1.31% |
| 12/12 | 1,793 | 1,812 | 1,771 | 1,812 | +1.17% | 2,800 | 46億8311万 | -1.47% |
| 12/11 | 1,802 | 1,814 | 1,791 | 1,791 | -0.61% | 2,500 | 46億2883万 | -2.77% |
| 12/10 | 1,774 | 1,804 | 1,764 | 1,802 | -0.17% | 2,000 | 46億5726万 | -2.38% |
| 12/09 | 1,815 | 1,815 | 1,770 | 1,805 | -0.55% | 2,900 | 46億6502万 | -2.43% |
| 12/08 | 1,825 | 1,826 | 1,815 | 1,815 | -0.6% | 1,200 | 46億9086万 | -2% |
| 12/05 | 1,802 | 1,828 | 1,798 | 1,826 | -0.22% | 2,500 | 47億1929万 | -1.51% |
| 12/04 | 1,803 | 1,843 | 1,760 | 1,830 | +1.5% | 4,500 | 47億2963万 | -1.24% |
| 12/03 | 1,785 | 1,861 | 1,766 | 1,803 | -1.21% | 2,900 | 46億5985万 | -2.86% |
| 12/02 | 1,820 | 1,826 | 1,800 | 1,825 | -1.35% | 1,200 | 47億1671万 | -1.93% |
| 12/01 | 1,854 | 1,859 | 1,828 | 1,850 | +0.82% | 1,900 | 47億8132万 | -0.8% |
| 11/28 | 1,765 | 1,835 | 1,765 | 1,835 | +3.03% | 1,400 | 47億4255万 | -1.87% |
| 11/27 | 1,782 | 1,800 | 1,759 | 1,781 | +2.24% | 2,000 | 46億299万 | -5.06% |
| 11/26 | 1,726 | 1,780 | 1,724 | 1,742 | -0.17% | 20,000 | 45億219万 | -7.59% |
| 11/25 | （IR情報）15:30 2025年12月期第3四半期決算説明動画及び書き起こし記事公開のお知らせ |
| 11/25 | 1,808 | 1,808 | 1,745 | 1,745 | -1.3% | 2,000 | 45億995万 | -8.06% |
| 11/21 | 1,790 | 1,790 | 1,760 | 1,768 | -1.23% | 3,100 | 45億6939万 | -7.24% |
| 11/20 | 1,767 | 1,798 | 1,751 | 1,790 | +1.7% | 21,600 | 45億9851万 | -6.58% |
| 11/19 | 1,753 | 1,828 | 1,750 | 1,760 | -0.06% | 7,200 | 45億2144万 | -8.38% |
| 11/18 | 1,832 | 1,832 | 1,640 | 1,761 | -5.32% | 19,500 | 45億2400万 | -8.52% |
| 11/17 | 2,056 | 2,056 | 1,800 | 1,860 | -8.6% | 13,600 | 47億7834万 | -3.63% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 2,000 | 2,049 | 1,992 | 2,035 | +1.85% | 5,100 | 52億2791万 | +5.22% |
| 11/13 | 1,915 | 2,000 | 1,915 | 1,998 | +4.33% | 3,400 | 51億3286万 | +3.42% |
| 11/12 | 1,942 | 1,957 | 1,915 | 1,915 | -1.54% | 1,700 | 49億1963万 | -0.93% |
| 11/11 | 1,918 | 1,964 | 1,915 | 1,945 | +0.15% | 2,900 | 49億9670万 | +0.36% |
| 11/10 | 1,948 | 1,948 | 1,901 | 1,942 | +0.26% | 1,700 | 49億8899万 | -0.31% |
| 11/07 | 1,898 | 1,937 | 1,860 | 1,937 | +2.05% | 1,800 | 49億7615万 | -0.97% |
| 11/06 | 1,918 | 1,918 | 1,898 | 1,898 | +0.37% | 300 | 48億7596万 | -3.06% |
| 11/05 | 1,897 | 1,898 | 1,855 | 1,891 | -0.32% | 2,100 | 48億5797万 | -3.72% |
| 11/04 | 1,849 | 1,908 | 1,849 | 1,897 | +2.6% | 2,900 | 48億7339万 | -3.9% |
| 10/31 | 1,867 | 1,869 | 1,830 | 1,849 | -0.96% | 1,100 | 47億5008万 | -6.8% |
| 10/30 | 1,777 | 1,867 | 1,760 | 1,867 | +3.61% | 8,200 | 47億9632万 | -6.56% |
| 10/29 | 1,902 | 1,904 | 1,801 | 1,802 | -5.56% | 11,400 | 46億2933万 | -10.3% |
| 10/28 | 1,922 | 1,922 | 1,900 | 1,908 | -0.73% | 2,600 | 49億165万 | -5.78% |
| 10/27 | 1,945 | 1,990 | 1,922 | 1,922 | -0.26% | 5,900 | 49億3761万 | -5.6% |
| 10/24 | 1,980 | 2,005 | 1,922 | 1,927 | -2.43% | 5,300 | 49億5046万 | -5.95% |
| 10/24 | （IR情報）8:30 【EXPO2025大阪・関西万博開催レポート】2.4万人超の親子が来場！「ごっこランドEXPO」in こども万博が過去最高の集客を達成！ |
| 10/23 | 1,973 | 1,995 | 1,972 | 1,975 | -0.85% | 4,400 | 50億7377万 | -3.66% |
| 10/22 | 2,011 | 2,011 | 1,992 | 1,992 | -0.94% | 2,800 | 51億1744万 | -2.83% |
| 10/21 | 2,081 | 2,081 | 1,980 | 2,011 | -1.85% | 1,600 | 51億6625万 | -1.81% |
| 10/20 | 1,980 | 2,070 | 1,950 | 2,049 | +4.38% | 14,400 | 52億6388万 | +0.1% |
| 10/17 | 1,956 | 1,964 | 1,881 | 1,963 | -1.65% | 4,600 | 50億4294万 | -4.1% |
| 10/16 | 1,969 | 1,998 | 1,958 | 1,996 | +3.47% | 3,900 | 51億2772万 | -2.63% |
| 10/15 | （IR情報）15:30 取締役の辞任に関するお知らせ |
| 10/15 | 1,850 | 1,929 | 1,850 | 1,929 | +4.5% | 23,000 | 49億5560万 | -6.04% |
| 10/14 | 1,860 | 1,900 | 1,840 | 1,846 | -2.84% | 10,600 | 47億4237万 | -10.3% |
| 10/10 | 1,942 | 1,966 | 1,891 | 1,900 | -2.61% | 8,700 | 48億8110万 | -7.99% |
| 10/09 | 1,985 | 1,994 | 1,949 | 1,951 | -2.21% | 18,700 | 50億1211万 | -5.57% |
| 10/08 | 2,009 | 2,009 | 1,901 | 1,995 | -0.7% | 15,300 | 51億2515万 | -3.39% |
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。
