| 2026 |
| 04/22 | 1,941 | 1,972 | 1,927 | 1,962 | +3.21% | 35,600 | 437億5299万 | +4.31% |
| 04/21 | 1,929 | 1,929 | 1,901 | 1,901 | -0.99% | 20,600 | 423億9268万 | +1.55% |
| 04/20 | 1,925 | 1,925 | 1,903 | 1,920 | +0.63% | 14,000 | 428億1638万 | +3% |
| 04/17 | 1,926 | 1,942 | 1,908 | 1,908 | -0.83% | 24,000 | 425億4878万 | +2.75% |
| 04/16 | 1,988 | 1,988 | 1,908 | 1,924 | -3.02% | 40,800 | 429億558万 | +4% |
| 04/15 | 2,020 | 2,020 | 1,947 | 1,984 | +0.1% | 49,200 | 442億4359万 | +7.65% |
| 04/14 | 2,000 | 2,021 | 1,967 | 1,982 | -0.75% | 53,800 | 441億9899万 | +8.13% |
| 04/13 | 1,944 | 1,997 | 1,944 | 1,997 | +3.58% | 55,300 | 445億3349万 | +9.73% |
| 04/10 | 1,955 | 1,965 | 1,926 | 1,928 | -0.67% | 39,000 | 429億9478万 | +6.81% |
| 04/09 | 1,975 | 1,975 | 1,934 | 1,941 | -0.61% | 33,900 | 432億8468万 | +8.19% |
| 04/08 | 1,913 | 1,961 | 1,913 | 1,953 | +3.01% | 58,600 | 435億5229万 | +9.6% |
| 04/07 | 1,868 | 1,902 | 1,866 | 1,896 | +2.27% | 52,100 | 422億8117万 | +7.12% |
| 04/06 | 1,830 | 1,858 | 1,824 | 1,854 | +1.98% | 25,500 | 413億4457万 | +5.1% |
| 04/03 | （IR情報）13:30 「TARAFLEX」アンバサダー・西田有志選手 初出演TVCM(全3篇)を公開！ 西田有志選手がTARAFLEXの上で魅せる、力強く美しい動きと表情を全3篇のTVCMでお届けします |
| 04/03 | 1,823 | 1,842 | 1,806 | 1,818 | -0.71% | 16,600 | 405億4176万 | +3.3% |
| 04/02 | 1,856 | 1,868 | 1,820 | 1,831 | +0.16% | 25,800 | 408億3166万 | +4.27% |
| 04/01 | 1,888 | 1,900 | 1,828 | 1,828 | -1.98% | 35,600 | 407億6476万 | +4.34% |
| 03/31 | 1,879 | 1,898 | 1,818 | 1,865 | -0.75% | 120,100 | 415億8987万 | +6.63% |
| 03/30 | 1,850 | 1,896 | 1,831 | 1,879 | -0.32% | 95,700 | 419億207万 | +7.86% |
| 03/27 | 1,841 | 1,887 | 1,836 | 1,885 | +3.29% | 57,700 | 420億3587万 | +8.65% |
| 03/26 | 1,855 | 1,858 | 1,810 | 1,825 | -1.51% | 31,600 | 406億9786万 | +5.74% |
| 03/25 | （IR情報）15:00 取締役会の実効性における分析・評価について |
| 03/25 | 1,825 | 1,860 | 1,810 | 1,853 | +3.81% | 59,600 | 413億2227万 | +7.73% |
| 03/24 | 1,801 | 1,815 | 1,767 | 1,785 | +1.13% | 36,000 | 398億585万 | +4.26% |
| 03/23 | 1,800 | 1,805 | 1,763 | 1,765 | -1.94% | 80,300 | 393億5985万 | +3.4% |
| 03/19 | 1,800 | 1,829 | 1,791 | 1,800 | +2.97% | 117,400 | 401億4036万 | +5.39% |
| 03/18 | 1,723 | 1,748 | 1,720 | 1,748 | +1.22% | 55,900 | 389億8074万 | +2.46% |
| 03/17 | （IR情報）15:00 2025年12月期決算説明会資料 |
| 03/17 | 1,735 | 1,756 | 1,718 | 1,727 | +0.99% | 47,400 | 385億1244万 | +1.23% |
| 03/16 | 1,737 | 1,740 | 1,690 | 1,710 | -2.29% | 33,700 | 381億3334万 | +0.18% |
| 03/13 | 1,748 | 1,754 | 1,738 | 1,750 | +1.04% | 90,400 | 390億2535万 | +2.46% |
| 03/12 | 1,749 | 1,756 | 1,725 | 1,732 | -0.4% | 43,400 | 386億2394万 | +1.46% |
| 03/11 | 1,741 | 1,755 | 1,734 | 1,739 | +0.75% | 63,100 | 387億8004万 | +1.93% |
| 03/10 | 1,687 | 1,731 | 1,687 | 1,726 | +4.29% | 54,900 | 384億9014万 | +1.35% |
| 03/09 | 1,628 | 1,655 | 1,608 | 1,655 | +0.67% | 100,500 | 369億683万 | -2.76% |
| 03/06 | 1,635 | 1,649 | 1,621 | 1,644 | -0.42% | 20,300 | 366億6152万 | -3.46% |
| 03/05 | 1,643 | 1,674 | 1,640 | 1,651 | +1.98% | 27,400 | 368億1763万 | -3.17% |
| 03/04 | 1,659 | 1,659 | 1,585 | 1,619 | -3.4% | 83,500 | 361億402万 | -5.21% |
| 03/03 | 1,726 | 1,726 | 1,676 | 1,676 | -3.34% | 54,900 | 373億7513万 | -2.1% |
| 03/02 | 1,723 | 1,744 | 1,715 | 1,734 | -1.53% | 26,400 | 386億6854万 | +1.17% |
| 02/27 | 1,737 | 1,765 | 1,727 | 1,761 | +2.38% | 33,200 | 392億7065万 | +2.62% |
| 02/26 | 1,746 | 1,746 | 1,716 | 1,720 | -0.69% | 31,400 | 383億5634万 | +0.35% |
| 02/25 | 1,776 | 1,777 | 1,732 | 1,732 | -0.23% | 54,400 | 386億2394万 | +0.99% |
| 02/24 | 1,701 | 1,742 | 1,693 | 1,736 | +2.72% | 46,500 | 387億1314万 | +1.17% |
| 02/20 | （IR情報）15:00 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 02/20 | 1,706 | 1,707 | 1,681 | 1,690 | -1% | 17,800 | 376億8733万 | -1.63% |
| 02/19 | 1,692 | 1,707 | 1,674 | 1,707 | +1.91% | 27,500 | 380億6644万 | -0.87% |
| 02/18 | 1,679 | 1,679 | 1,665 | 1,675 | +1.09% | 16,600 | 373億5283万 | -2.84% |
| 02/17 | 1,674 | 1,674 | 1,654 | 1,657 | -0.48% | 20,600 | 369億5143万 | -4% |
| 02/16 | （IR情報）11:00 機関投資家・アナリスト向け2025年12月期決算説明会のご案内 |
| 02/16 | 1,689 | 1,694 | 1,658 | 1,665 | 0% | 59,300 | 371億2983万 | -3.65% |
| 02/13 | （IR情報）13:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | （IR情報）13:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 1,760 | 1,761 | 1,653 | 1,665 | -6.25% | 109,500 | 371億2983万 | -3.7% |
| 02/12 | 1,778 | 1,782 | 1,768 | 1,776 | +0.62% | 25,000 | 396億515万 | +2.54% |
| 02/10 | 1,744 | 1,767 | 1,744 | 1,765 | +1.2% | 20,200 | 393億5985万 | +2.14% |
| 02/09 | 1,755 | 1,759 | 1,731 | 1,744 | -0.11% | 20,700 | 388億9154万 | +1.1% |
| 02/06 | 1,725 | 1,746 | 1,708 | 1,746 | +0.92% | 15,300 | 389億3614万 | +1.45% |
| 02/05 | 1,720 | 1,739 | 1,716 | 1,730 | +0.58% | 13,200 | 385億7934万 | +0.7% |
| 02/04 | 1,711 | 1,723 | 1,705 | 1,720 | +0.88% | 19,800 | 383億5634万 | +0.29% |
| 02/03 | 1,693 | 1,709 | 1,691 | 1,705 | +1.31% | 18,500 | 380億2184万 | -0.47% |
| 02/02 | 1,700 | 1,712 | 1,683 | 1,683 | -0.94% | 26,400 | 375億3123万 | -1.64% |
| 01/30 | 1,690 | 1,699 | 1,680 | 1,699 | +0.71% | 13,000 | 378億8803万 | -0.7% |
| 01/29 | 1,698 | 1,698 | 1,670 | 1,687 | -0.24% | 17,800 | 376億2043万 | -1.29% |
| 01/28 | 1,725 | 1,725 | 1,685 | 1,691 | -1.97% | 14,900 | 377億963万 | -1% |
| 01/27 | 1,698 | 1,725 | 1,689 | 1,725 | +1.29% | 35,700 | 384億6784万 | +1.11% |
| 01/26 | 1,730 | 1,730 | 1,694 | 1,703 | -2.24% | 33,900 | 379億7724万 | +0.06% |
| 01/23 | 1,772 | 1,772 | 1,733 | 1,742 | -1.53% | 17,600 | 388億4694万 | +2.59% |
| 01/22 | 1,727 | 1,769 | 1,723 | 1,769 | +3.45% | 37,900 | 394億4905万 | +4.43% |
| 01/21 | 1,728 | 1,728 | 1,705 | 1,710 | -2.56% | 28,900 | 381億3334万 | +1.3% |
| 01/20 | 1,748 | 1,757 | 1,730 | 1,755 | +0.06% | 26,600 | 391億3685万 | +4.22% |
| 01/19 | 1,780 | 1,780 | 1,743 | 1,754 | -1.57% | 20,000 | 391億1455万 | +4.53% |
| 01/16 | 1,797 | 1,799 | 1,769 | 1,782 | -0.45% | 15,300 | 397億3895万 | +6.52% |
| 01/15 | 1,750 | 1,790 | 1,750 | 1,790 | +1.76% | 27,100 | 399億1735万 | +7.44% |
| 01/14 | 1,754 | 1,769 | 1,737 | 1,759 | +1.62% | 26,500 | 392億2605万 | +6.03% |
| 01/13 | 1,722 | 1,743 | 1,707 | 1,731 | +1.76% | 47,300 | 386億164万 | +4.66% |
| 01/09 | 1,701 | 1,710 | 1,697 | 1,701 | +0.06% | 9,100 | 379億3264万 | +3.15% |
| 01/08 | 1,724 | 1,726 | 1,700 | 1,700 | -1.22% | 20,900 | 379億1034万 | +3.28% |
| 01/07 | 1,699 | 1,735 | 1,690 | 1,721 | +1.29% | 34,600 | 383億7864万 | +4.75% |
| 01/06 | 1,677 | 1,700 | 1,676 | 1,699 | +1.37% | 18,900 | 378億8803万 | +3.53% |
| 01/05 | 1,684 | 1,684 | 1,662 | 1,676 | +1.09% | 30,400 | 373億7513万 | +2.32% |
| 2025 |
| 12/30 | 1,640 | 1,669 | 1,640 | 1,658 | +0.42% | 35,700 | 369億7373万 | +1.34% |
| 12/29 | 1,637 | 1,654 | 1,630 | 1,651 | -0.78% | 36,600 | 368億1763万 | +1.04% |
| 12/26 | 1,666 | 1,674 | 1,662 | 1,664 | -0.12% | 35,000 | 371億753万 | +1.9% |
| 12/25 | 1,665 | 1,666 | 1,660 | 1,666 | +0.3% | 17,900 | 371億5213万 | +2.21% |
| 12/24 | 1,678 | 1,678 | 1,659 | 1,661 | -0.6% | 39,100 | 370億4063万 | +2.09% |
| 12/23 | 1,666 | 1,680 | 1,666 | 1,671 | +0.36% | 29,300 | 372億6363万 | +2.89% |
| 12/22 | 1,661 | 1,670 | 1,660 | 1,665 | +0.91% | 24,700 | 371億2983万 | +2.71% |
| 12/19 | 1,631 | 1,650 | 1,631 | 1,650 | +0.61% | 30,400 | 367億9533万 | +1.91% |
| 12/18 | （IR情報）13:30 株主優待制度の運用に関するお知らせ |
| 12/18 | 1,624 | 1,654 | 1,620 | 1,640 | +1.11% | 49,100 | 365億7232万 | +1.36% |
| 12/17 | 1,625 | 1,627 | 1,617 | 1,622 | -0.12% | 17,700 | 361億7092万 | +0.25% |
| 12/16 | 1,625 | 1,625 | 1,620 | 1,624 | 0% | 8,000 | 362億1552万 | +0.37% |
| 12/15 | 1,627 | 1,627 | 1,616 | 1,624 | +0.25% | 34,500 | 362億1552万 | +0.31% |
| 12/12 | 1,610 | 1,620 | 1,610 | 1,620 | +0.75% | 18,300 | 361億2632万 | 0% |
| 12/11 | 1,614 | 1,615 | 1,607 | 1,608 | -0.25% | 20,100 | 358億5872万 | -0.86% |
| 12/10 | 1,627 | 1,627 | 1,610 | 1,612 | -0.74% | 35,400 | 359億4792万 | -0.74% |
| 12/09 | 1,622 | 1,625 | 1,618 | 1,624 | +0.12% | 11,100 | 362億1552万 | -0.12% |
| 12/08 | 1,616 | 1,628 | 1,612 | 1,622 | +1% | 15,500 | 361億7092万 | -0.31% |
| 12/05 | 1,622 | 1,630 | 1,585 | 1,606 | -0.99% | 68,400 | 358億1412万 | -1.47% |
| 12/04 | 1,620 | 1,624 | 1,619 | 1,622 | +0.12% | 10,500 | 361億7092万 | -0.67% |
| 12/03 | 1,621 | 1,631 | 1,615 | 1,620 | +0.06% | 30,000 | 361億2632万 | -0.92% |
| 12/02 | 1,642 | 1,649 | 1,617 | 1,619 | -1.22% | 34,000 | 361億402万 | -1.22% |
| 12/01 | 1,665 | 1,665 | 1,637 | 1,639 | -1.62% | 43,900 | 365億5002万 | -0.24% |
| 11/28 | 1,638 | 1,666 | 1,631 | 1,666 | +2.21% | 35,900 | 371億5213万 | +1.22% |
| 11/27 | 1,618 | 1,632 | 1,612 | 1,630 | +0.87% | 29,400 | 363億4932万 | -1.09% |
| 11/26 | 1,616 | 1,618 | 1,605 | 1,616 | +0.12% | 27,200 | 360億3712万 | -2.06% |
| 11/25 | 1,624 | 1,624 | 1,603 | 1,614 | +0.25% | 27,600 | 359億9252万 | -2.42% |
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。
