| 2026 |
| 04/23 | 1,017 | 1,017 | 996 | 996 | -2.16% | 4,700 | 26億1051万 | -2.45% |
| 04/22 | 1,005 | 1,018 | 1,005 | 1,018 | 0% | 700 | 26億6817万 | -0.59% |
| 04/21 | 1,010 | 1,018 | 1,005 | 1,018 | +1.5% | 800 | 26億6817万 | -0.78% |
| 04/20 | 999 | 1,028 | 999 | 1,003 | -1.57% | 8,700 | 26億2886万 | -2.43% |
| 04/17 | 1,041 | 1,041 | 1,005 | 1,019 | -1.55% | 1,900 | 26億7079万 | -1.07% |
| 04/16 | 1,013 | 1,049 | 1,013 | 1,035 | +2.17% | 1,600 | 27億1273万 | +0.29% |
| 04/15 | 1,042 | 1,042 | 1,013 | 1,013 | +0.1% | 1,400 | 26億5507万 | -2.03% |
| 04/14 | 1,036 | 1,036 | 1,012 | 1,012 | -1.65% | 800 | 26億5245万 | -2.41% |
| 04/13 | 1,019 | 1,029 | 1,007 | 1,029 | +0.98% | 1,600 | 26億9700万 | -1.06% |
| 04/10 | 1,024 | 1,029 | 1,010 | 1,019 | -3.32% | 6,000 | 26億7079万 | -2.39% |
| 04/09 | 1,038 | 1,054 | 1,023 | 1,054 | +0.57% | 2,900 | 27億6253万 | +0.57% |
| 04/08 | 1,044 | 1,060 | 1,028 | 1,048 | +2.95% | 2,000 | 27億4680万 | -0.1% |
| 04/07 | 1,022 | 1,034 | 1,018 | 1,018 | -1.64% | 1,600 | 26億6817万 | -3.23% |
| 04/06 | 1,016 | 1,043 | 1,015 | 1,035 | +2.37% | 2,300 | 27億1273万 | -2.08% |
| 04/03 | 1,025 | 1,030 | 1,011 | 1,011 | -1.65% | 1,900 | 26億4983万 | -4.8% |
| 04/02 | 1,024 | 1,035 | 1,021 | 1,028 | +0.1% | 1,000 | 26億9438万 | -3.84% |
| 04/01 | 1,030 | 1,030 | 1,016 | 1,027 | +1.28% | 1,000 | 26億9176万 | -4.29% |
| 03/31 | 1,006 | 1,015 | 998 | 1,014 | +0.8% | 2,800 | 26億5769万 | -5.94% |
| 03/30 | 1,001 | 1,022 | 1,001 | 1,006 | +0.1% | 1,800 | 26億3672万 | -7.2% |
| 03/27 | 1,006 | 1,030 | 1,002 | 1,005 | -0.3% | 3,100 | 26億3410万 | -7.71% |
| 03/26 | 15:30 支配株主等に関する事項について |
| 03/26 | 1,023 | 1,029 | 1,008 | 1,008 | -2.51% | 2,200 | 26億4196万 | -8.03% |
| 03/25 | 15:30 事業計画及び成長可能性に関する説明資料 |
| 03/25 | 1,030 | 1,043 | 1,022 | 1,034 | +0.49% | 1,800 | 27億1011万 | -6.34% |
| 03/24 | 1,015 | 1,050 | 1,015 | 1,029 | +0.68% | 1,300 | 26億9700万 | -8.13% |
| 03/23 | 1,030 | 1,034 | 1,001 | 1,022 | -1.26% | 12,400 | 26億6486万 | -11.36% |
| 03/19 | 1,053 | 1,063 | 1,035 | 1,035 | -3.27% | 4,900 | 26億9876万 | -12.81% |
| 03/18 | 1,070 | 1,082 | 1,061 | 1,070 | +0.38% | 4,900 | 27億9002万 | -12.37% |
| 03/17 | 1,062 | 1,069 | 1,059 | 1,066 | +1.04% | 3,200 | 27億7959万 | -14.86% |
| 03/16 | 1,057 | 1,067 | 1,055 | 1,055 | -0.66% | 4,500 | 27億5091万 | -17.96% |
| 03/13 | 1,085 | 1,085 | 1,062 | 1,062 | -0.93% | 6,600 | 27億6916万 | -19.42% |
| 03/12 | 1,079 | 1,081 | 1,072 | 1,072 | -0.65% | 1,600 | 27億9524万 | -20.65% |
| 03/11 | 1,103 | 1,103 | 1,075 | 1,079 | -0.92% | 5,400 | 28億1349万 | -21.98% |
| 03/10 | 1,090 | 1,100 | 1,066 | 1,089 | +0.83% | 11,300 | 28億3956万 | -22.98% |
| 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 | 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 | 15:30 2025年12月期決算説明資料 |
| 02/13 | 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 | 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 |
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。
