| 2026 |
| 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% |
| 12/19 | 487 | 495 | 483 | 483 | -2.42% | 3,500 | 12億3261万 | -4.92% |
| 12/18 | 479 | 495 | 478 | 495 | +3.13% | 1,900 | 12億6324万 | -1.98% |
| 12/17 | 479 | 480 | 475 | 480 | +1.05% | 5,100 | 12億2496万 | -4.19% |
| 12/16 | 482 | 500 | 474 | 475 | -5% | 9,700 | 12億1220万 | -4.62% |
| 12/15 | （IR情報）13:00 株主優待廃止に関するお知らせ |
| 12/15 | 516 | 530 | 500 | 500 | -3.47% | 5,600 | 12億7600万 | +1.01% |
| 12/12 | 515 | 518 | 505 | 518 | +0.58% | 2,000 | 13億2193万 | +5.5% |
| 12/11 | 513 | 516 | 513 | 515 | +0.78% | 2,000 | 13億1428万 | +5.97% |
| 12/10 | 519 | 520 | 505 | 511 | -1.73% | 4,200 | 13億407万 | +6.02% |
| 12/09 | 530 | 530 | 520 | 520 | -1.89% | 2,000 | 13億2704万 | +9.01% |
| 12/08 | 533 | 535 | 523 | 530 | -0.56% | 1,300 | 13億5256万 | +12.05% |
| 12/05 | 532 | 535 | 520 | 533 | -1.66% | 1,600 | 13億6021万 | +13.89% |
| 12/04 | 542 | 542 | 539 | 542 | -0.37% | 900 | 13億8318万 | +17.06% |
| 12/03 | 535 | 544 | 527 | 544 | +3.23% | 2,600 | 13億8828万 | +19.04% |
| 12/02 | 530 | 530 | 526 | 527 | -0.57% | 1,200 | 13億4490万 | +16.59% |
| 12/01 | 532 | 532 | 528 | 530 | +0.76% | 1,100 | 13億5256万 | +18.3% |
| 11/28 | 515 | 526 | 515 | 526 | +2.14% | 1,700 | 13億4235万 | +19% |
| 11/27 | 510 | 515 | 506 | 515 | +0.98% | 2,100 | 13億1428万 | +17.58% |
| 11/26 | 523 | 525 | 486 | 510 | -2.49% | 9,500 | 13億152万 | +17.24% |
| 11/25 | 520 | 570 | 520 | 523 | +4.39% | 20,000 | 13億3469万 | +21.06% |
| 11/21 | 508 | 520 | 501 | 501 | -0.79% | 2,300 | 12億7855万 | +16.78% |
| 11/20 | 487 | 505 | 485 | 505 | +3.7% | 5,400 | 12億8876万 | +18.54% |
| 11/19 | 475 | 488 | 475 | 487 | +2.53% | 2,500 | 12億4282万 | +15.13% |
| 11/18 | 480 | 480 | 472 | 475 | -1.04% | 2,800 | 12億1220万 | +13.1% |
| 11/17 | 493 | 493 | 468 | 480 | -1.03% | 7,900 | 12億2496万 | +14.83% |
| 11/14 | （IR情報）13:00 配当予想の修正(増配)に関するお知らせ |
| 11/14 | （IR情報）13:00 2025年12月期通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）13:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 409 | 485 | 409 | 485 | +19.75% | 73,100 | 12億3772万 | +16.87% |
| 11/13 | （5%ルール）ルコンテ小川珠里（14.01%） |
| 11/13 | 402 | 405 | 402 | 405 | +1.25% | 1,200 | 10億3356万 | -1.94% |
| 11/07 | 400 | 400 | 400 | 400 | +1.52% | 100 | 10億2080万 | -3.15% |
| 11/06 | 403 | 404 | 394 | 394 | -0.25% | 1,500 | 10億548万 | -4.6% |
| 11/05 | 400 | 400 | 380 | 395 | -1.5% | 2,800 | 10億804万 | -4.59% |
| 11/04 | 404 | 404 | 401 | 401 | +0.25% | 900 | 10億2335万 | -3.14% |
| 10/31 | 402 | 402 | 400 | 400 | -0.74% | 400 | 10億2080万 | -3.38% |
| 10/29 | 403 | 403 | 403 | 403 | 0% | 700 | 10億2845万 | -2.66% |
| 10/28 | 404 | 404 | 403 | 403 | -1.71% | 200 | 10億2845万 | -2.66% |
| 10/24 | 408 | 410 | 405 | 410 | +0.99% | 1,400 | 10億4632万 | -0.97% |
| 10/21 | 405 | 406 | 404 | 406 | +0.25% | 800 | 10億3611万 | -1.93% |
| 10/20 | 405 | 405 | 405 | 405 | 0% | 900 | 10億3356万 | -2.17% |
| 10/17 | 406 | 406 | 405 | 405 | -2.41% | 1,100 | 10億3356万 | -2.17% |
| 10/16 | 404 | 417 | 404 | 415 | +0.73% | 1,900 | 10億5908万 | 0% |
| 10/15 | 405 | 414 | 402 | 412 | +3% | 700 | 10億5142万 | -0.48% |
| 10/14 | 419 | 419 | 400 | 400 | -5.88% | 2,600 | 10億2080万 | -3.38% |
| 10/09 | 426 | 426 | 425 | 425 | -2.07% | 1,000 | 10億8460万 | +2.66% |
| 10/08 | 433 | 434 | 427 | 434 | 0% | 900 | 11億756万 | +5.08% |
| 10/07 | 430 | 434 | 430 | 434 | -0.91% | 400 | 11億756万 | +5.34% |
| 10/06 | 440 | 440 | 438 | 438 | +1.62% | 1,500 | 11億1777万 | +6.83% |
| 10/03 | 426 | 431 | 426 | 431 | +1.41% | 2,100 | 10億9991万 | +5.38% |
| 10/02 | 425 | 428 | 420 | 425 | +0.47% | 1,800 | 10億8460万 | +4.42% |
| 10/01 | 422 | 423 | 415 | 423 | +0.71% | 1,300 | 10億7949万 | +4.19% |
| 09/30 | 420 | 420 | 420 | 420 | +0.72% | 300 | 10億7184万 | +3.7% |
| 09/29 | 414 | 417 | 414 | 417 | +0.97% | 1,700 | 10億6418万 | +3.22% |
| 09/26 | 413 | 413 | 413 | 413 | +0.49% | 400 | 10億5397万 | +2.48% |
| 09/24 | 407 | 412 | 407 | 411 | +0.24% | 2,500 | 10億4887万 | +1.99% |
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。
