| 2026 |
| 06/03 | 769 | 769 | 760 | 760 | -5% | 200 | 19億3952万 | -1.3% |
| 06/02 | 755 | 800 | 755 | 800 | 0% | 1,100 | 20億4160万 | +3.76% |
| 05/29 | 776 | 800 | 776 | 800 | +7.24% | 700 | 20億4160万 | +3.9% |
| 05/28 | 745 | 746 | 745 | 746 | +0.13% | 500 | 19億379万 | -3.12% |
| 05/27 | 745 | 745 | 741 | 745 | -5.7% | 1,600 | 19億124万 | -3.75% |
| 05/26 | 720 | 790 | 720 | 790 | +12.54% | 3,500 | 20億1608万 | +1.94% |
| 05/25 | 702 | 702 | 691 | 702 | -1.13% | 600 | 17億9150万 | -9.88% |
| 05/22 | 716 | 721 | 710 | 710 | -2.47% | 1,600 | 18億1192万 | -9.09% |
| 05/21 | 702 | 735 | 680 | 728 | +2.54% | 2,700 | 18億5785万 | -6.55% |
| 05/20 | 760 | 760 | 709 | 710 | -7.79% | 3,400 | 18億1192万 | -8.39% |
| 05/19 | 799 | 800 | 750 | 770 | -3.63% | 5,800 | 19億6504万 | 0% |
| 05/18 | 799 | 799 | 799 | 799 | -0.13% | 300 | 20億3904万 | +5.13% |
| 05/15 | （IR情報）13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 795 | 800 | 795 | 800 | 0% | 1,400 | 20億4160万 | +6.95% |
| 05/14 | 735 | 800 | 735 | 800 | +3.9% | 5,400 | 20億4160万 | +8.7% |
| 05/11 | 760 | 770 | 730 | 770 | -2.53% | 1,300 | 19億6504万 | +6.21% |
| 05/08 | 745 | 790 | 745 | 790 | 0% | 1,200 | 20億1608万 | +10.49% |
| 05/07 | 797 | 797 | 790 | 790 | -1.25% | 200 | 20億1608万 | +12.22% |
| 04/30 | 795 | 800 | 795 | 800 | +0.38% | 2,500 | 20億4160万 | +15.44% |
| 04/28 | 797 | 797 | 797 | 797 | +1.92% | 700 | 20億3394万 | +16.86% |
| 04/27 | 724 | 782 | 724 | 782 | +1.56% | 3,800 | 19億9566万 | +16.54% |
| 04/23 | 750 | 770 | 730 | 770 | +2.67% | 1,600 | 19億6504万 | +16.31% |
| 04/22 | 755 | 755 | 750 | 750 | -6.25% | 1,000 | 19億1400万 | +14.85% |
| 04/21 | 735 | 800 | 721 | 800 | +0.63% | 4,300 | 20億4160万 | +24.03% |
| 04/17 | 719 | 799 | 716 | 795 | +8.31% | 1,600 | 20億2884万 | +25.2% |
| 04/16 | 743 | 809 | 719 | 734 | -6.85% | 1,500 | 18億7316万 | +17.25% |
| 04/15 | 788 | 799 | 780 | 788 | -0.25% | 700 | 20億1097万 | +27.3% |
| 04/14 | 804 | 819 | 742 | 790 | -1.62% | 1,200 | 20億1608万 | +29.72% |
| 04/13 | 770 | 821 | 743 | 803 | -3.25% | 3,900 | 20億4925万 | +33.61% |
| 04/10 | 760 | 850 | 745 | 830 | +7.1% | 10,200 | 21億1816万 | +39.97% |
| 04/09 | 892 | 892 | 770 | 775 | -13.5% | 17,700 | 19億7780万 | +33.39% |
| 04/08 | 750 | 898 | 680 | 896 | +19.79% | 11,900 | 22億8659万 | +56.1% |
| 04/07 | 710 | 762 | 702 | 748 | +14.72% | 20,200 | 19億889万 | +33.1% |
| 04/06 | 650 | 700 | 615 | 652 | +3.49% | 7,100 | 16億6390万 | +17.48% |
| 04/03 | 600 | 630 | 580 | 630 | +6.78% | 5,300 | 16億776万 | +13.92% |
| 04/02 | 520 | 590 | 520 | 590 | +15.69% | 3,000 | 15億568万 | +7.08% |
| 03/31 | （IR情報）16:30 支配株主等に関する事項について |
| 03/31 | （IR情報）16:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/31 | 510 | 510 | 510 | 510 | 0% | 100 | 13億152万 | -7.44% |
| 03/30 | 501 | 510 | 500 | 510 | -0.2% | 1,600 | 13億152万 | -7.94% |
| 03/27 | 513 | 521 | 511 | 511 | 0% | 500 | 13億407万 | -8.26% |
| 03/26 | 513 | 513 | 511 | 511 | -1.54% | 1,600 | 13億407万 | -8.75% |
| 03/25 | 507 | 519 | 500 | 519 | +1.76% | 3,200 | 13億2448万 | -7.65% |
| 03/24 | 527 | 532 | 503 | 510 | -1.54% | 6,800 | 13億152万 | -9.57% |
| 03/23 | 529 | 529 | 517 | 518 | -2.26% | 1,100 | 13億2193万 | -8.64% |
| 03/19 | 531 | 531 | 527 | 530 | -0.93% | 2,000 | 13億5256万 | -7.18% |
| 03/18 | 532 | 545 | 521 | 535 | -1.29% | 3,000 | 13億6532万 | -6.79% |
| 03/17 | 542 | 542 | 542 | 542 | -1.45% | 300 | 13億8318万 | -6.23% |
| 03/16 | 555 | 555 | 550 | 550 | -0.9% | 1,800 | 14億360万 | -5.01% |
| 03/13 | 555 | 555 | 555 | 555 | 0% | 500 | 14億1636万 | -4.31% |
| 03/12 | 562 | 562 | 555 | 555 | -1.25% | 500 | 14億1636万 | -4.31% |
| 03/11 | 552 | 562 | 552 | 562 | +2.74% | 600 | 14億3422万 | -2.94% |
| 03/10 | 546 | 552 | 546 | 547 | +1.3% | 1,000 | 13億9594万 | -5.53% |
| 03/09 | 575 | 575 | 537 | 540 | -10% | 5,400 | 13億7808万 | -6.57% |
| 03/06 | 625 | 625 | 581 | 600 | -0.83% | 1,100 | 15億3120万 | +3.81% |
| 03/05 | 552 | 610 | 552 | 605 | +12.87% | 3,700 | 15億4396万 | +5.03% |
| 03/04 | 578 | 578 | 534 | 536 | -8.38% | 3,700 | 13億6787万 | -6.46% |
| 03/03 | 581 | 585 | 575 | 585 | -1.02% | 1,200 | 14億9292万 | +2.09% |
| 03/02 | 595 | 595 | 591 | 591 | 0% | 1,100 | 15億823万 | +3.5% |
| 02/27 | 578 | 591 | 578 | 591 | +1.9% | 700 | 15億823万 | +4.05% |
| 02/26 | 590 | 590 | 580 | 580 | -1.69% | 600 | 14億8016万 | +2.65% |
| 02/25 | 572 | 590 | 572 | 590 | +1.72% | 3,100 | 15億568万 | +4.8% |
| 02/24 | 590 | 590 | 580 | 580 | -1.69% | 700 | 14億8016万 | +3.39% |
| 02/20 | 583 | 590 | 582 | 590 | +1.2% | 2,300 | 15億568万 | +5.73% |
| 02/19 | 556 | 583 | 554 | 583 | -0.51% | 2,200 | 14億8781万 | +5.05% |
| 02/18 | 552 | 586 | 552 | 586 | +2.81% | 3,000 | 14億9547万 | +6.16% |
| 02/17 | 569 | 570 | 557 | 570 | +1.97% | 4,300 | 14億5464万 | +3.83% |
| 02/16 | 585 | 585 | 557 | 559 | -6.05% | 7,200 | 14億2656万 | +2.19% |
| 02/13 | （IR情報）13:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 616 | 616 | 571 | 595 | -1.82% | 6,900 | 15億1844万 | +9.38% |
| 02/12 | 615 | 615 | 589 | 606 | -2.26% | 4,200 | 15億4651万 | +12.01% |
| 02/10 | 630 | 630 | 615 | 620 | -0.8% | 2,600 | 15億8224万 | +15.46% |
| 02/09 | 600 | 630 | 600 | 625 | +6.66% | 2,700 | 15億9500万 | +17.48% |
| 02/06 | 570 | 597 | 570 | 586 | +4.64% | 4,000 | 14億9547万 | +11.2% |
| 02/05 | 558 | 560 | 558 | 560 | +0.9% | 400 | 14億2912万 | +6.87% |
| 02/04 | 550 | 555 | 550 | 555 | +1.83% | 600 | 14億1636万 | +6.32% |
| 02/03 | 541 | 555 | 541 | 545 | +0.93% | 1,000 | 13億9084万 | +4.61% |
| 02/02 | 540 | 540 | 540 | 540 | +0.19% | 300 | 13億7808万 | +3.85% |
| 01/30 | 545 | 546 | 539 | 539 | -1.1% | 1,100 | 13億7552万 | +3.85% |
| 01/29 | 545 | 545 | 545 | 545 | +0.74% | 100 | 13億9084万 | +5.21% |
| 01/28 | 538 | 541 | 538 | 541 | +0.56% | 400 | 13億8063万 | +5.05% |
| 01/27 | 535 | 538 | 535 | 538 | +2.28% | 400 | 13億7297万 | +4.67% |
| 01/26 | 526 | 526 | 526 | 526 | 0% | 200 | 13億4235万 | +2.94% |
| 01/23 | 530 | 538 | 526 | 526 | -0.57% | 1,700 | 13億4235万 | +3.34% |
| 01/22 | 525 | 529 | 525 | 529 | +1.73% | 300 | 13億5000万 | +4.13% |
| 01/21 | 530 | 530 | 520 | 520 | -1.89% | 700 | 13億2704万 | +2.36% |
| 01/20 | 530 | 539 | 530 | 530 | +0.95% | 2,900 | 13億5256万 | +4.54% |
| 01/19 | 519 | 525 | 519 | 525 | +1.94% | 1,500 | 13億3980万 | +3.55% |
| 01/16 | （5%ルール）髙谷正一（5.57%） |
| 01/16 | 515 | 516 | 515 | 515 | 0% | 700 | 13億1428万 | +1.58% |
| 01/15 | 524 | 524 | 515 | 515 | +0.59% | 800 | 13億1428万 | +1.58% |
| 01/14 | 510 | 513 | 510 | 512 | +0.39% | 2,300 | 13億662万 | +0.79% |
| 01/13 | 504 | 510 | 504 | 510 | +1.8% | 1,100 | 13億152万 | +0.2% |
| 01/09 | 507 | 507 | 500 | 501 | -1.18% | 2,100 | 12億7855万 | -1.76% |
| 01/08 | 508 | 508 | 504 | 507 | -0.2% | 1,000 | 12億9386万 | -0.78% |
| 01/07 | 508 | 508 | 508 | 508 | +1.6% | 400 | 12億9641万 | -0.78% |
| 01/06 | 496 | 500 | 489 | 500 | +0.6% | 3,100 | 12億7600万 | -2.53% |
| 01/05 | 498 | 498 | 494 | 497 | -0.2% | 1,900 | 12億6834万 | -3.31% |
| 2025 |
| 12/30 | 510 | 511 | 497 | 498 | -2.73% | 4,900 | 12億7089万 | -3.11% |
| 12/29 | 525 | 525 | 512 | 512 | -0.78% | 3,700 | 13億662万 | -0.58% |
| 12/26 | 519 | 520 | 515 | 516 | -2.46% | 3,700 | 13億1683万 | +0.19% |
| 12/25 | 512 | 529 | 512 | 529 | +3.32% | 4,900 | 13億5000万 | +2.92% |
| 12/24 | 525 | 525 | 510 | 512 | -2.66% | 1,500 | 13億662万 | -0.19% |
| 12/23 | 510 | 526 | 509 | 526 | +3.54% | 2,100 | 13億4235万 | +2.94% |
| 12/22 | 491 | 508 | 490 | 508 | +5.18% | 5,900 | 12億9641万 | -0.2% |
| 12/15 | （IR情報）13:00 株主優待廃止に関するお知らせ |
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。
