| 2026 |
| 08/24 | 1,825 | 1,864 | 1,820 | 1,829 | +0.99% | 30,900 | 407億8706万 | +6.09% |
| 08/21 | 1,807 | 1,814 | 1,792 | 1,811 | +0.22% | 13,200 | 403億8566万 | +5.54% |
| 08/20 | 1,793 | 1,807 | 1,787 | 1,807 | +1.86% | 11,500 | 402億9646万 | +5.73% |
| 08/19 | 1,788 | 1,792 | 1,772 | 1,774 | -1.44% | 11,400 | 395億6055万 | +4.29% |
| 08/18 | 1,796 | 1,806 | 1,785 | 1,800 | +0.28% | 17,900 | 401億4036万 | +6.26% |
| 08/17 | 1,795 | 1,800 | 1,775 | 1,795 | +0.56% | 19,000 | 400億2885万 | +6.47% |
| 08/14 | 1,771 | 1,788 | 1,765 | 1,785 | +1.13% | 15,500 | 398億585万 | +6.38% |
| 08/13 | 1,769 | 1,774 | 1,761 | 1,765 | +0.17% | 9,400 | 393億5985万 | +5.75% |
| 08/12 | 1,788 | 1,788 | 1,743 | 1,762 | -0.73% | 22,800 | 392億9295万 | +6.02% |
| 08/10 | 1,775 | 1,808 | 1,763 | 1,775 | +0.34% | 31,100 | 395億8285万 | +7.25% |
| 08/07 | 1,761 | 1,771 | 1,743 | 1,769 | +1.26% | 22,300 | 394億4905万 | +7.41% |
| 08/06 | （IR情報）13:30 剰余金の配当(中間配当)に関するお知らせ |
| 08/06 | （IR情報）13:30 海外子会社の従業員を対象としたインセンティブ・プランの導入に関するお知らせ |
| 08/06 | （IR情報）13:30 従業員持株会に対する譲渡制限付株式付与制度に基づく自己株式処分及び株式付与ESOP信託制度の導入に伴う自己株式処分に関するお知らせ |
| 08/06 | （IR情報）13:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 1,738 | 1,787 | 1,695 | 1,747 | +1.1% | 88,400 | 389億5844万 | +6.59% |
| 08/05 | 1,736 | 1,750 | 1,722 | 1,728 | -0.58% | 31,500 | 385億3474万 | +5.95% |
| 08/04 | 1,770 | 1,770 | 1,719 | 1,738 | -2.63% | 43,800 | 387億5774万 | +7.02% |
| 08/03 | （IR情報）13:30 2026年12月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 08/03 | 1,650 | 1,845 | 1,601 | 1,785 | +8.44% | 322,600 | 398億585万 | +10.39% |
| 07/31 | 1,673 | 1,673 | 1,646 | 1,646 | -0.48% | 12,500 | 367億612万 | +2.3% |
| 07/30 | 1,676 | 1,676 | 1,644 | 1,654 | -1.25% | 21,400 | 368億8453万 | +3.05% |
| 07/29 | 1,652 | 1,676 | 1,650 | 1,675 | +1.45% | 27,800 | 373億5283万 | +4.56% |
| 07/28 | 1,669 | 1,669 | 1,643 | 1,651 | -0.66% | 15,500 | 368億1763万 | +3.38% |
| 07/27 | 1,640 | 1,662 | 1,640 | 1,662 | +1.53% | 12,000 | 370億6293万 | +4.27% |
| 07/24 | 1,659 | 1,659 | 1,631 | 1,637 | -1.15% | 17,200 | 365億542万 | +2.83% |
| 07/23 | 1,638 | 1,656 | 1,638 | 1,656 | +1.28% | 11,300 | 369億2913万 | +4.22% |
| 07/22 | 1,625 | 1,636 | 1,617 | 1,635 | +0.86% | 14,900 | 364億6082万 | +3.09% |
| 07/21 | 1,618 | 1,621 | 1,598 | 1,621 | +1.5% | 33,100 | 361億4862万 | +2.4% |
| 07/17 | （IR情報）17:01 個人投資家向け会社説明会開催のお知らせ |
| 07/17 | 1,627 | 1,627 | 1,584 | 1,597 | -1.84% | 25,600 | 356億1341万 | +1.01% |
| 07/16 | 1,630 | 1,641 | 1,627 | 1,627 | +0.25% | 14,300 | 362億8242万 | +2.97% |
| 07/15 | 1,629 | 1,634 | 1,616 | 1,623 | +0.37% | 17,100 | 361億9322万 | +2.92% |
| 07/14 | 1,635 | 1,635 | 1,599 | 1,617 | +1% | 13,000 | 360億5942万 | +2.8% |
| 07/13 | 1,592 | 1,675 | 1,586 | 1,601 | +0.5% | 61,500 | 357億262万 | +1.97% |
| 07/10 | 1,606 | 1,606 | 1,586 | 1,593 | 0% | 29,300 | 355億2421万 | +1.59% |
| 07/09 | 1,585 | 1,595 | 1,564 | 1,593 | +1.53% | 23,300 | 355億2421万 | +1.66% |
| 07/08 | 1,586 | 1,592 | 1,569 | 1,569 | -0.76% | 22,600 | 349億8901万 | +0.06% |
| 07/07 | 1,596 | 1,605 | 1,581 | 1,581 | -0.25% | 24,200 | 352億5661万 | +0.89% |
| 07/06 | 1,590 | 1,596 | 1,580 | 1,585 | +0.13% | 23,700 | 353億4581万 | +1.34% |
| 07/03 | （IR情報）13:30 2026年10月始動「大同生命SV.LEAGUE GROWTH」とのゴールドパートナー契約締結のお知らせ |
| 07/03 | 1,563 | 1,583 | 1,557 | 1,583 | +1.28% | 11,700 | 353億121万 | +1.28% |
| 07/02 | （IR情報）13:30 日本グランプリシリーズ鳥取大会「布勢スプリント2026」に特別協賛 －選手の皆さまを足元から支え、健康社会の実現とスポーツ振興を推進－ |
| 07/02 | 1,546 | 1,578 | 1,546 | 1,563 | +1.03% | 15,800 | 348億5521万 | 0% |
| 07/01 | 1,561 | 1,564 | 1,538 | 1,547 | -0.96% | 20,400 | 344億9840万 | -1.02% |
| 06/30 | 1,553 | 1,571 | 1,550 | 1,562 | +0.71% | 15,900 | 348億3291万 | -0.19% |
| 06/29 | 1,570 | 1,572 | 1,551 | 1,551 | -2.15% | 51,900 | 345億8761万 | -1.02% |
| 06/26 | 1,565 | 1,593 | 1,564 | 1,585 | +1.15% | 27,500 | 353億4581万 | +1.08% |
| 06/25 | 1,599 | 1,599 | 1,564 | 1,567 | 0% | 28,000 | 349億4441万 | -0.25% |
| 06/24 | 1,564 | 1,572 | 1,560 | 1,567 | +0.71% | 13,200 | 349億4441万 | -0.44% |
| 06/23 | 1,578 | 1,580 | 1,556 | 1,556 | -1.33% | 29,000 | 346億9911万 | -1.39% |
| 06/22 | 1,601 | 1,601 | 1,577 | 1,577 | -1.38% | 22,100 | 351億6741万 | -0.44% |
| 06/19 | 1,595 | 1,599 | 1,582 | 1,599 | +1.14% | 21,100 | 356億5801万 | +0.69% |
| 06/18 | 1,569 | 1,591 | 1,567 | 1,581 | +0.7% | 16,100 | 352億5661万 | -0.57% |
| 06/17 | 1,557 | 1,588 | 1,557 | 1,570 | +0.83% | 22,400 | 350億1131万 | -1.51% |
| 06/16 | 1,585 | 1,585 | 1,556 | 1,557 | -1.14% | 15,300 | 347億2141万 | -2.57% |
| 06/15 | 1,603 | 1,603 | 1,568 | 1,575 | -0.32% | 24,300 | 351億2281万 | -2.11% |
| 06/12 | 1,536 | 1,580 | 1,536 | 1,580 | +3.13% | 17,000 | 352億3431万 | -2.35% |
| 06/11 | 1,550 | 1,550 | 1,525 | 1,532 | -0.39% | 16,100 | 341億6390万 | -5.84% |
| 06/10 | 1,540 | 1,550 | 1,535 | 1,538 | -0.13% | 12,300 | 342億9770万 | -6.16% |
| 06/09 | 1,543 | 1,562 | 1,538 | 1,540 | -0.52% | 24,300 | 343億4230万 | -6.72% |
| 06/08 | 1,550 | 1,557 | 1,532 | 1,548 | -1.96% | 21,100 | 345億2070万 | -6.86% |
| 06/05 | 1,584 | 1,584 | 1,557 | 1,579 | -1.13% | 31,100 | 352億1201万 | -5.73% |
| 06/04 | （IR情報）10:30 当社子会社に対する訴訟の和解及び特別損失の計上に関するお知らせ |
| 06/04 | 1,545 | 1,597 | 1,533 | 1,597 | +3.23% | 21,100 | 356億1341万 | -5.33% |
| 06/03 | 1,526 | 1,552 | 1,521 | 1,547 | +1.38% | 16,300 | 344億9840万 | -8.95% |
| 06/02 | 1,543 | 1,552 | 1,520 | 1,526 | -1.29% | 39,100 | 340億3010万 | -10.97% |
| 06/01 | 1,575 | 1,575 | 1,538 | 1,546 | -1.84% | 50,400 | 344億7610万 | -10.74% |
| 05/29 | 1,571 | 1,588 | 1,571 | 1,575 | -0.38% | 26,600 | 351億2281万 | -9.79% |
| 05/28 | 1,588 | 1,589 | 1,558 | 1,581 | -0.44% | 24,100 | 352億5661万 | -10.17% |
| 05/27 | 1,599 | 1,609 | 1,575 | 1,588 | -0.81% | 27,700 | 354億1271万 | -10.43% |
| 05/26 | 1,599 | 1,620 | 1,590 | 1,601 | +0.44% | 25,300 | 357億262万 | -10.36% |
| 05/25 | 1,650 | 1,650 | 1,591 | 1,594 | -3.45% | 47,700 | 355億4651万 | -11.49% |
| 05/22 | 1,652 | 1,670 | 1,643 | 1,651 | +0.06% | 18,900 | 368億1763万 | -9.14% |
| 05/21 | 1,680 | 1,687 | 1,650 | 1,650 | -1.14% | 19,500 | 367億9533万 | -9.89% |
| 05/20 | 1,702 | 1,702 | 1,651 | 1,669 | -1.71% | 28,100 | 372億1903万 | -9.39% |
| 05/19 | 1,680 | 1,703 | 1,678 | 1,698 | +1.62% | 28,500 | 378億6573万 | -8.36% |
| 05/18 | 1,670 | 1,675 | 1,643 | 1,671 | +0.6% | 31,000 | 372億6363万 | -10.31% |
| 05/15 | 1,666 | 1,675 | 1,640 | 1,661 | -0.3% | 44,100 | 370億4063万 | -11.27% |
| 05/14 | 1,702 | 1,709 | 1,648 | 1,666 | -1.36% | 61,600 | 371億5213万 | -11.38% |
| 05/13 | （IR情報）13:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,811 | 1,811 | 1,679 | 1,689 | -6.79% | 77,700 | 376億6503万 | -10.45% |
| 05/12 | 1,820 | 1,840 | 1,810 | 1,812 | +0.67% | 24,500 | 404億796万 | -4.18% |
| 05/11 | 1,810 | 1,821 | 1,794 | 1,800 | -0.66% | 22,300 | 401億4036万 | -4.86% |
| 05/08 | 1,861 | 1,861 | 1,808 | 1,812 | -1.25% | 23,400 | 404億796万 | -4.38% |
| 05/07 | 1,829 | 1,849 | 1,820 | 1,835 | +0.33% | 20,200 | 409億2086万 | -3.27% |
| 05/01 | 1,840 | 1,840 | 1,790 | 1,829 | +0.22% | 23,800 | 407億8706万 | -3.69% |
| 04/30 | 1,858 | 1,868 | 1,823 | 1,825 | -2.93% | 20,200 | 406億9786万 | -3.9% |
| 04/28 | 1,867 | 1,888 | 1,867 | 1,880 | +0.27% | 9,700 | 419億2437万 | -1.05% |
| 04/27 | 1,897 | 1,901 | 1,866 | 1,875 | -1.47% | 26,200 | 418億1287万 | -1.16% |
| 04/24 | 1,915 | 1,920 | 1,893 | 1,903 | -0.73% | 39,700 | 424億3728万 | +0.58% |
| 04/23 | 1,995 | 1,995 | 1,882 | 1,917 | -2.29% | 45,100 | 427億4948万 | +1.54% |
| 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% |
| 03/25 | （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 |
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。
