| 2026 |
| 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% |
| 11/21 | 1,592 | 1,610 | 1,591 | 1,610 | +0.56% | 15,000 | 359億332万 | -2.72% |
| 11/20 | 1,590 | 1,601 | 1,590 | 1,601 | +1.46% | 12,600 | 357億262万 | -3.44% |
| 11/19 | 1,599 | 1,599 | 1,573 | 1,578 | -0.94% | 30,200 | 351億8971万 | -4.94% |
| 11/18 | 1,603 | 1,607 | 1,591 | 1,593 | -0.87% | 34,500 | 355億2421万 | -4.15% |
| 11/17 | 1,620 | 1,620 | 1,602 | 1,607 | -0.68% | 27,500 | 358億3642万 | -3.37% |
| 11/14 | 1,610 | 1,619 | 1,605 | 1,618 | +0.19% | 26,900 | 360億8172万 | -2.76% |
| 11/13 | 1,640 | 1,640 | 1,613 | 1,615 | -1.58% | 29,800 | 360億1482万 | -3% |
| 11/12 | 1,623 | 1,641 | 1,608 | 1,641 | +1.11% | 36,300 | 365億9462万 | -1.38% |
| 11/11 | （IR情報）13:30 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 11/11 | （IR情報）13:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）13:30 関連会社の異動（出資持分譲渡）のお知らせ |
| 11/11 | 1,654 | 1,654 | 1,616 | 1,623 | -1.58% | 55,400 | 361億9322万 | -2.35% |
| 11/10 | 1,650 | 1,656 | 1,648 | 1,649 | -0.48% | 18,900 | 367億7302万 | -0.66% |
| 11/07 | 1,660 | 1,660 | 1,642 | 1,657 | -0.24% | 11,200 | 369億5143万 | 0% |
| 11/06 | 1,650 | 1,663 | 1,640 | 1,661 | +0.97% | 12,400 | 370億4063万 | +0.42% |
| 11/05 | 1,658 | 1,659 | 1,613 | 1,645 | -1.5% | 38,200 | 366億8382万 | -0.48% |
| 11/04 | 1,657 | 1,673 | 1,654 | 1,670 | +0.54% | 25,100 | 372億4133万 | +0.97% |
| 10/31 | 1,685 | 1,685 | 1,652 | 1,661 | -1.07% | 20,400 | 370億4063万 | +0.54% |
| 10/30 | 1,678 | 1,685 | 1,671 | 1,679 | -0.3% | 16,600 | 374億4203万 | +1.7% |
| 10/29 | 1,706 | 1,706 | 1,676 | 1,684 | -0.41% | 22,100 | 375億5353万 | +2.12% |
| 10/28 | 1,716 | 1,721 | 1,691 | 1,691 | -1.46% | 30,200 | 377億963万 | +2.73% |
| 10/27 | 1,730 | 1,736 | 1,708 | 1,716 | +0.23% | 29,300 | 382億6714万 | +4.51% |
| 10/24 | 1,729 | 1,729 | 1,704 | 1,712 | -0.29% | 37,700 | 381億7794万 | +4.58% |
| 10/23 | 1,722 | 1,729 | 1,706 | 1,717 | -0.12% | 41,500 | 382億8944万 | +5.21% |
| 10/22 | 1,685 | 1,719 | 1,685 | 1,719 | +2.02% | 46,000 | 383億3404万 | +5.72% |
| 10/21 | 1,697 | 1,697 | 1,675 | 1,685 | -0.53% | 25,700 | 375億7583万 | +4.08% |
| 10/20 | 1,681 | 1,698 | 1,662 | 1,694 | +2.29% | 39,400 | 377億7653万 | +4.96% |
| 10/17 | 1,688 | 1,691 | 1,656 | 1,656 | -1.37% | 36,000 | 369億2913万 | +2.92% |
| 10/16 | （IR情報）13:30 当社子会社（クリヤマジャパン株式会社）の組織改編及び人事異動に関するお知らせ |
| 10/16 | （IR情報）13:30 管理職及び中核事業会社の人事に関するお知らせ |
| 10/16 | 1,669 | 1,680 | 1,658 | 1,679 | +1.88% | 32,200 | 374億4203万 | +4.55% |
| 10/15 | 1,634 | 1,655 | 1,619 | 1,648 | +1.79% | 38,400 | 367億5072万 | +2.87% |
| 10/14 | 1,600 | 1,629 | 1,600 | 1,619 | -0.31% | 34,300 | 361億402万 | +1.31% |
| 10/10 | 1,655 | 1,655 | 1,624 | 1,624 | -1.46% | 27,900 | 362億1552万 | +1.75% |
| 10/09 | 1,644 | 1,656 | 1,620 | 1,648 | +1.04% | 46,700 | 367億5072万 | +3.39% |
| 10/08 | 1,575 | 1,636 | 1,575 | 1,631 | +2.9% | 55,700 | 363億7162万 | +2.58% |
| 10/07 | 1,585 | 1,588 | 1,577 | 1,585 | 0% | 37,200 | 353億4581万 | -0.13% |
| 09/30 | （IR情報）13:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
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。
