| 2026 |
| 05/13 | 951 | 964 | 951 | 951 | -1.45% | 1,600 | 15億8046万 | +5.32% |
| 05/12 | 950 | 965 | 950 | 965 | +1.15% | 6,500 | 16億373万 | +7.58% |
| 05/11 | 960 | 960 | 935 | 954 | +0.95% | 7,100 | 15億8545万 | +7.19% |
| 05/08 | 945 | 945 | 935 | 945 | +0.32% | 3,900 | 15億7049万 | +7.02% |
| 05/07 | 950 | 950 | 932 | 942 | +0.21% | 4,800 | 15億6550万 | +7.53% |
| 05/01 | 952 | 970 | 930 | 940 | -1.88% | 6,400 | 15億6218万 | +8.29% |
| 05/01 | 株式分割 1→2 |
| 04/30 | 965 | 965 | 920 | 958 | -0.73% | 6,400 | 15億9210万 | +11.4% |
| 04/28 | 926 | 966 | 926 | 965 | +4.66% | 6,500 | 16億373万 | +13.4% |
| 04/27 | 983 | 983 | 919 | 922 | +2.1% | 12,800 | 30億6454万 | +9.76% |
| 04/24 | 897 | 912 | 897 | 903 | +0.11% | 3,200 | 30億139万 | +8.53% |
| 04/23 | 926 | 926 | 900 | 902 | -2.22% | 8,800 | 29億9806万 | +9.47% |
| 04/22 | 914 | 931 | 913 | 923 | -0.43% | 5,000 | 30億6620万 | +12.78% |
| 04/21 | 930 | 935 | 923 | 927 | -0.38% | 9,400 | 30億7950万 | +14.38% |
| 04/20 | 935 | 936 | 927 | 930 | -0.48% | 5,200 | 30億9113万 | +15.96% |
| 04/17 | 929 | 935 | 920 | 935 | +1.85% | 17,200 | 31億609万 | +17.55% |
| 04/16 | 902 | 929 | 902 | 918 | +5.58% | 40,400 | 30億4958万 | +16.43% |
| 04/15 | 16:03 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 04/15 | 855 | 869 | 851 | 869 | +1.88% | 7,000 | 28億8838万 | +11.27% |
| 04/14 | 853 | 861 | 850 | 853 | +1.13% | 8,400 | 28億3520万 | +9.92% |
| 04/13 | 845 | 853 | 842 | 844 | -1.17% | 3,600 | 28億362万 | +9.4% |
| 04/10 | 837 | 854 | 837 | 854 | +0.53% | 4,600 | 28億3686万 | +11.13% |
| 04/09 | 850 | 852 | 840 | 849 | +0.53% | 5,800 | 28億2190万 | +11.13% |
| 04/08 | 847 | 851 | 839 | 845 | +0.42% | 7,400 | 28億694万 | +11.41% |
| 04/07 | 848 | 848 | 829 | 841 | +0.96% | 5,400 | 27億9531万 | +11.54% |
| 04/06 | 811 | 833 | 811 | 833 | +2.9% | 8,000 | 27億6872万 | +11.07% |
| 04/03 | 799 | 817 | 799 | 810 | +0.94% | 6,400 | 26億9061万 | +8.37% |
| 04/02 | 802 | 806 | 794 | 802 | 0% | 13,000 | 26億6568万 | +7.65% |
| 04/01 | 770 | 809 | 770 | 802 | +3.82% | 20,000 | 26億6568万 | +7.94% |
| 03/31 | 757 | 773 | 757 | 773 | +0.85% | 28,400 | 25億6763万 | +4.53% |
| 03/31 | 8:00 支配株主等に関するお知らせ |
| 03/30 | 730 | 766 | 730 | 766 | +2.89% | 22,600 | 25億4603万 | +3.51% |
| 03/27 | 739 | 747 | 729 | 745 | +0.74% | 21,800 | 24億7456万 | +0.34% |
| 03/27 | 8:00 中期経営計画事業計画及び成長可能性に関する事項 |
| 03/26 | 739 | 740 | 722 | 739 | +1.37% | 16,200 | 24億5628万 | -0.54% |
| 03/25 | 712 | 750 | 712 | 729 | +3.85% | 16,400 | 24億2305万 | -2.28% |
| 03/24 | 703 | 710 | 700 | 702 | +0.14% | 6,000 | 23億3330万 | -6.4% |
| 03/23 | 715 | 715 | 691 | 701 | -2.84% | 35,600 | 23億2998万 | -7.15% |
| 03/19 | 729 | 744 | 720 | 722 | -2.24% | 21,600 | 23億9812万 | -5.56% |
| 03/18 | 741 | 743 | 733 | 738 | +0.27% | 11,400 | 24億5296万 | -4.28% |
| 03/17 | 736 | 742 | 732 | 736 | +0.82% | 18,400 | 24億4631万 | -5.4% |
| 03/16 | 748 | 755 | 727 | 730 | -2.67% | 40,800 | 24億2637万 | -6.65% |
| 03/13 | 750 | 758 | 742 | 750 | +0.81% | 26,000 | 24億9285万 | -4.82% |
| 03/12 | 736 | 839 | 735 | 744 | +0.68% | 163,000 | 24億7290万 | -6.42% |
| 03/11 | 739 | 750 | 735 | 739 | -1.34% | 14,200 | 24億5628万 | -8.2% |
| 03/10 | 758 | 758 | 733 | 749 | +0.81% | 5,200 | 24億8952万 | -8.1% |
| 03/09 | 729 | 749 | 729 | 743 | -1.98% | 10,400 | 24億6958万 | -10.05% |
| 03/06 | 745 | 766 | 745 | 758 | +1.88% | 4,800 | 25億1944万 | -9.44% |
| 03/05 | 730 | 750 | 730 | 744 | +4.79% | 4,800 | 24億7290万 | -12.16% |
| 03/04 | 737 | 737 | 706 | 710 | -4.95% | 19,200 | 23億5989万 | -17.25% |
| 03/03 | 758 | 758 | 737 | 747 | -0.07% | 11,600 | 24億8287万 | -14.14% |
| 03/02 | 750 | 751 | 735 | 748 | -1.45% | 10,600 | 24億8454万 | -15.25% |
| 02/27 | 752 | 760 | 739 | 759 | -0.59% | 5,000 | 25億2110万 | -15.06% |
| 02/26 | 772 | 772 | 738 | 763 | +1.53% | 18,800 | 25億3605万 | -15.5% |
| 02/25 | 717 | 760 | 717 | 752 | +7.13% | 36,400 | 24億9783万 | -17.78% |
| 02/24 | 789 | 795 | 688 | 702 | -11.09% | 78,000 | 23億3164万 | -24.24% |
| 02/20 | 800 | 822 | 788 | 789 | -1.56% | 17,200 | 26億2247万 | -15.97% |
| 02/19 | 801 | 825 | 800 | 802 | +1.07% | 16,000 | 26億6402万 | -15.45% |
| 02/18 | 810 | 810 | 793 | 793 | -0.69% | 14,400 | 26億3577万 | -17.05% |
| 02/17 | 821 | 821 | 788 | 799 | -4.2% | 27,200 | 26億5405万 | -17.25% |
| 02/16 | 801 | 836 | 796 | 834 | +1.58% | 50,200 | 27億7038万 | -14.34% |
| 02/13 | 906 | 923 | 800 | 821 | -11.35% | 102,800 | 27億2717万 | -16.28% |
| 02/12 | 16:03 2025年12月期決算説明資料 |
| 02/12 | 16:03 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | 16:03 公認会計士等の異動に関するお知らせ |
| 02/12 | 16:03 剰余金の配当に関するお知らせ |
| 02/12 | 16:03 定款の一部変更に関するお知らせ |
| 02/12 | 16:03 監査等委員会設置会社への移行に関するお知らせ |
| 02/12 | 909 | 955 | 909 | 926 | +1.82% | 22,800 | 30億7617万 | -6.04% |
| 02/10 | 894 | 913 | 874 | 909 | +1.11% | 11,400 | 30億2133万 | -7.62% |
| 02/09 | 869 | 912 | 861 | 899 | +5.95% | 21,000 | 29億8809万 | -8.73% |
| 02/06 | 858 | 864 | 833 | 849 | -2.64% | 39,400 | 28億2024万 | -13.59% |
| 02/05 | 882 | 924 | 849 | 872 | -7.43% | 53,400 | 28億9669万 | -11.25% |
| 02/04 | 981 | 985 | 933 | 942 | -4.17% | 30,400 | 31億2935万 | -4.03% |
| 02/03 | 1,006 | 1,006 | 980 | 983 | -1.6% | 9,800 | 32億6563万 | +0.67% |
| 02/02 | 1,006 | 1,014 | 995 | 999 | -2.06% | 21,200 | 33億1881万 | +2.83% |
| 01/30 | 1,004 | 1,020 | 987 | 1,020 | +1.39% | 10,400 | 33億8861万 | +5.65% |
| 01/29 | 1,015 | 1,015 | 1,001 | 1,006 | -1.32% | 5,000 | 33億4208万 | +5.07% |
| 01/28 | 1,022 | 1,022 | 1,001 | 1,019 | -0.1% | 5,400 | 33億8695万 | +7.26% |
| 01/27 | 1,015 | 1,022 | 1,014 | 1,020 | +0.54% | 3,800 | 33億9027万 | +8.17% |
| 01/26 | 1,049 | 1,049 | 1,013 | 1,015 | -1.46% | 6,200 | 33億7199万 | +8.27% |
| 01/23 | 1,034 | 1,034 | 1,017 | 1,030 | -0.19% | 11,800 | 34億2185万 | +10.7% |
| 01/22 | 1,025 | 1,033 | 1,021 | 1,032 | +1.33% | 9,600 | 34億2849万 | +11.76% |
| 01/21 | 1,005 | 1,022 | 1,001 | 1,018 | -0.88% | 21,600 | 33億8362万 | +11.01% |
| 01/20 | 1,043 | 1,043 | 1,018 | 1,027 | -1.49% | 6,800 | 34億1354万 | +12.86% |
| 01/19 | 1,025 | 1,051 | 1,014 | 1,043 | +1.71% | 26,000 | 34億6506万 | +15.7% |
| 01/16 | 1,029 | 1,029 | 1,010 | 1,025 | -0.34% | 19,200 | 34億689万 | +15.17% |
| 01/15 | 1,000 | 1,029 | 999 | 1,029 | +2.39% | 11,400 | 34億1852万 | +16.74% |
| 01/14 | 1,001 | 1,005 | 970 | 1,005 | +0.4% | 17,600 | 33億3875万 | +15.46% |
| 01/13 | 1,038 | 1,038 | 1,000 | 1,001 | -1.33% | 25,200 | 33億2546万 | +16.2% |
| 01/09 | 1,023 | 1,023 | 968 | 1,014 | +0.9% | 22,400 | 33億7033万 | +19.01% |
| 01/08 | 934 | 1,009 | 921 | 1,005 | +7.66% | 38,600 | 33億4041万 | +19.22% |
| 01/07 | 914 | 940 | 914 | 934 | +1.63% | 13,600 | 31億276万 | +11.93% |
| 01/06 | 930 | 930 | 901 | 919 | -0.86% | 25,800 | 30億5291万 | +10.8% |
| 01/05 | 845 | 950 | 840 | 927 | +12.37% | 92,000 | 30億7950万 | +12.3% |
| 2025 |
| 12/30 | 842 | 842 | 825 | 825 | -1.67% | 23,600 | 27億4047万 | +0.55% |
| 12/29 | 859 | 859 | 835 | 839 | -1.76% | 12,800 | 27億8700万 | +2.63% |
| 12/26 | 837 | 854 | 832 | 854 | +2.77% | 31,800 | 28億3686万 | +4.72% |
| 12/25 | 827 | 836 | 827 | 831 | -1.07% | 15,600 | 27億6041万 | +2.28% |
| 12/24 | 844 | 846 | 838 | 840 | -0.47% | 11,400 | 27億9033万 | +3.51% |
| 12/23 | 841 | 849 | 826 | 844 | +0.54% | 17,400 | 28億362万 | +4.52% |
| 12/22 | 833 | 845 | 804 | 839 | +0.84% | 37,000 | 27億8866万 | +4.22% |
| 12/19 | 840 | 844 | 830 | 832 | -0.89% | 17,000 | 27億6540万 | +3.74% |
| 12/18 | 843 | 843 | 826 | 840 | -1.76% | 13,800 | 27億9033万 | +5.2% |
| 12/17 | 846 | 855 | 830 | 855 | -0.64% | 13,200 | 28億4018万 | +7.62% |
| 12/16 | 850 | 860 | 828 | 860 | +1.24% | 17,200 | 28億5846万 | +9.14% |
| 12/15 | 847 | 858 | 825 | 850 | -2.02% | 33,600 | 28億2356万 | +8.49% |
| 12/12 | 880 | 902 | 860 | 867 | +0.81% | 62,200 | 28億8173万 | +11.58% |
| 12/11 | 865 | 867 | 825 | 860 | +9.62% | 153,400 | 28億5846万 | +11.54% |
| 12/10 | 16:03 上場記念配当の実施(配当予想の修正)に関するお知らせ |
| 12/10 | 786 | 788 | 774 | 785 | -0.13% | 9,600 | 26億752万 | +2.55% |
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。
