| 2026 |
| 03/06 | 2,441 | 2,483 | 2,411 | 2,476 | -0.6% | 54,600 | 528億8736万 | +6.45% |
| 03/05 | 2,474 | 2,519 | 2,430 | 2,491 | +4.93% | 78,300 | 532億776万 | +7.79% |
| 03/04 | 2,459 | 2,465 | 2,271 | 2,374 | -7.23% | 167,700 | 507億864万 | +3.17% |
| 03/03 | 2,482 | 2,631 | 2,482 | 2,559 | +1.83% | 189,000 | 546億6024万 | +11.41% |
| 03/02 | 2,491 | 2,542 | 2,456 | 2,513 | -1.1% | 80,800 | 536億7768万 | +9.83% |
| 02/27 | 2,438 | 2,542 | 2,438 | 2,541 | +4.22% | 78,300 | 542億7576万 | +11.45% |
| 02/26 | 2,453 | 2,485 | 2,425 | 2,438 | -0.37% | 63,800 | 520億7568万 | +7.4% |
| 02/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/25 | 2,459 | 2,489 | 2,445 | 2,447 | 0% | 53,300 | 522億6792万 | +8.04% |
| 02/24 | 2,474 | 2,474 | 2,367 | 2,447 | -0.41% | 83,500 | 522億6792万 | +8.32% |
| 02/20 | 2,447 | 2,501 | 2,422 | 2,457 | -1.6% | 50,500 | 524億8152万 | +9.01% |
| 02/19 | 2,451 | 2,497 | 2,403 | 2,497 | +2.46% | 71,400 | 533億3592万 | +11.03% |
| 02/18 | 2,379 | 2,437 | 2,368 | 2,437 | +3.22% | 51,500 | 520億5432万 | +8.65% |
| 02/17 | 2,304 | 2,389 | 2,286 | 2,361 | +2.65% | 73,100 | 504億3096万 | +5.54% |
| 02/16 | 2,306 | 2,325 | 2,230 | 2,300 | -0.26% | 92,400 | 491億2800万 | +3% |
| 02/13 | 2,418 | 2,477 | 2,284 | 2,306 | -5.99% | 243,100 | 492億5616万 | +3.5% |
| 02/12 | 2,186 | 2,456 | 2,183 | 2,453 | +7.31% | 384,400 | 523億9608万 | +10.25% |
| 02/10 | （IR情報）15:30 2025年12月期決算補足資料 |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 2,200 | 2,290 | 2,194 | 2,286 | +5.88% | 182,000 | 488億2896万 | +3.16% |
| 02/09 | （IR情報）15:30 支配株主等に関する事項について |
| 02/09 | （IR情報）15:30 2025年12月期(第25期)配当予想の修正(増配)に関するお知らせ |
| 02/09 | 2,199 | 2,199 | 2,136 | 2,159 | +2.37% | 106,400 | 461億1624万 | -2.35% |
| 02/06 | 2,112 | 2,123 | 2,092 | 2,109 | -1.31% | 45,900 | 450億4824万 | -4.66% |
| 02/05 | 2,135 | 2,150 | 2,117 | 2,137 | +1.09% | 41,800 | 456億4632万 | -3.56% |
| 02/04 | 2,085 | 2,130 | 2,077 | 2,114 | +1.15% | 46,100 | 451億5504万 | -4.82% |
| 02/03 | 2,060 | 2,100 | 2,051 | 2,090 | +3.47% | 59,900 | 446億4240万 | -6.19% |
| 02/02 | 2,059 | 2,121 | 2,020 | 2,020 | -1.94% | 82,200 | 431億4720万 | -9.7% |
| 01/30 | 2,067 | 2,081 | 2,030 | 2,060 | -1.25% | 71,600 | 440億160万 | -8.28% |
| 01/29 | 2,100 | 2,103 | 1,999 | 2,086 | -0.9% | 171,100 | 445億5696万 | -7.29% |
| 01/28 | 2,218 | 2,229 | 2,105 | 2,105 | -5.77% | 177,500 | 449億6280万 | -6.61% |
| 01/27 | 2,261 | 2,266 | 2,216 | 2,234 | -1.59% | 72,600 | 477億1824万 | -0.89% |
| 01/26 | 2,302 | 2,330 | 2,270 | 2,270 | -2.91% | 52,400 | 484億8720万 | +0.75% |
| 01/23 | 2,314 | 2,386 | 2,299 | 2,338 | +1.04% | 83,200 | 499億3968万 | +4.05% |
| 01/22 | 2,302 | 2,316 | 2,277 | 2,314 | +1% | 73,700 | 494億2704万 | +3.44% |
| 01/21 | 2,260 | 2,310 | 2,255 | 2,291 | -0.82% | 43,700 | 489億3576万 | +2.97% |
| 01/20 | 2,286 | 2,311 | 2,265 | 2,310 | +0.65% | 55,700 | 493億4160万 | +4.43% |
| 01/19 | 2,312 | 2,322 | 2,271 | 2,295 | -1.46% | 56,600 | 490億2120万 | +4.37% |
| 01/16 | 2,305 | 2,337 | 2,273 | 2,329 | +0.13% | 101,200 | 497億4744万 | +6.59% |
| 01/15 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 01/15 | 2,343 | 2,390 | 2,294 | 2,326 | -0.51% | 155,900 | 496億8336万 | +7.14% |
| 01/14 | 2,301 | 2,338 | 2,300 | 2,338 | +1.65% | 75,600 | 499億3968万 | +8.49% |
| 01/13 | 2,299 | 2,319 | 2,270 | 2,300 | +1.68% | 86,600 | 491億2800万 | +7.53% |
| 01/09 | 2,180 | 2,267 | 2,180 | 2,262 | +3.76% | 113,000 | 483億1632万 | +6.55% |
| 01/08 | 2,220 | 2,229 | 2,176 | 2,180 | -1.76% | 69,800 | 465億6480万 | +3.42% |
| 01/07 | 2,212 | 2,260 | 2,192 | 2,219 | -0.36% | 74,900 | 473億9784万 | +5.82% |
| 01/06 | 2,145 | 2,243 | 2,145 | 2,227 | +3.29% | 106,600 | 475億6872万 | +6.86% |
| 01/05 | 2,180 | 2,220 | 2,142 | 2,156 | -1.1% | 135,900 | 460億5216万 | +4.15% |
| 2025 |
| 12/30 | 2,220 | 2,226 | 2,169 | 2,180 | -2.29% | 127,200 | 465億6480万 | +5.93% |
| 12/29 | 2,265 | 2,268 | 2,212 | 2,231 | -1.28% | 111,700 | 476億5416万 | +9.15% |
| 12/26 | 2,262 | 2,304 | 2,255 | 2,260 | -1.14% | 108,100 | 482億7360万 | +11.38% |
| 12/25 | 2,301 | 2,307 | 2,261 | 2,286 | -0.65% | 108,500 | 488億2896万 | +13.56% |
| 12/24 | 2,252 | 2,310 | 2,243 | 2,301 | +2.22% | 194,200 | 491億4936万 | +15.45% |
| 12/23 | 2,150 | 2,270 | 2,148 | 2,251 | +4.45% | 176,400 | 480億8136万 | +14.09% |
| 12/22 | 2,200 | 2,200 | 2,135 | 2,155 | -1.33% | 109,500 | 460億3080万 | +10.12% |
| 12/19 | 2,127 | 2,212 | 2,112 | 2,184 | +2.87% | 138,300 | 466億5024万 | +12.29% |
| 12/18 | 2,200 | 2,200 | 2,101 | 2,123 | -3.72% | 143,700 | 453億4728万 | +9.94% |
| 12/17 | 2,110 | 2,217 | 2,074 | 2,205 | +4.5% | 197,400 | 470億9880万 | +15.08% |
| 12/16 | 2,144 | 2,200 | 2,098 | 2,110 | +0.76% | 304,500 | 450億6960万 | +11.23% |
| 12/15 | （IR情報）17:00 業績予想の修正および配当予想の修正(特別配当)に関するお知らせ |
| 12/15 | 2,000 | 2,104 | 2,000 | 2,094 | +3.56% | 93,000 | 447億2784万 | +11.21% |
| 12/12 | 1,967 | 2,022 | 1,957 | 2,022 | +3.37% | 47,800 | 431億8992万 | +8.24% |
| 12/11 | 2,004 | 2,004 | 1,955 | 1,956 | -1.81% | 57,600 | 417億8016万 | +5.33% |
| 12/10 | 1,950 | 2,006 | 1,934 | 1,992 | +2.26% | 80,800 | 425億4912万 | +7.85% |
| 12/09 | 1,965 | 1,969 | 1,925 | 1,948 | -0.76% | 81,300 | 416億928万 | +5.98% |
| 12/08 | 1,968 | 1,980 | 1,950 | 1,963 | +1.66% | 63,000 | 419億2968万 | +7.27% |
| 12/05 | 1,950 | 1,954 | 1,919 | 1,931 | -0.21% | 28,600 | 412億4616万 | +6.04% |
| 12/04 | 1,910 | 1,963 | 1,904 | 1,935 | +1.52% | 66,000 | 413億3160万 | +6.73% |
| 12/03 | 1,900 | 1,921 | 1,885 | 1,906 | +1.11% | 38,800 | 407億1216万 | +5.65% |
| 12/02 | 1,910 | 1,945 | 1,883 | 1,885 | -1.15% | 80,700 | 402億6360万 | +4.9% |
| 12/01 | 1,891 | 1,907 | 1,861 | 1,907 | +0.85% | 56,500 | 407億3352万 | +6.54% |
| 11/28 | 1,865 | 1,891 | 1,856 | 1,891 | +1.12% | 19,200 | 403億9176万 | +6.18% |
| 11/27 | 1,870 | 1,898 | 1,859 | 1,870 | +0.43% | 33,600 | 399億4320万 | +5.53% |
| 11/26 | 1,849 | 1,889 | 1,847 | 1,862 | +1.47% | 53,200 | 397億7232万 | +5.56% |
| 11/25 | 1,853 | 1,858 | 1,830 | 1,835 | -0.81% | 41,400 | 391億9560万 | +4.56% |
| 11/21 | 1,835 | 1,864 | 1,828 | 1,850 | -1.33% | 63,700 | 395億1600万 | +5.9% |
| 11/20 | 1,824 | 1,881 | 1,808 | 1,875 | +5.1% | 47,900 | 400億5000万 | +7.88% |
| 11/19 | 1,803 | 1,806 | 1,772 | 1,784 | -0.5% | 34,600 | 381億624万 | +3.18% |
| 11/18 | 1,836 | 1,839 | 1,789 | 1,793 | -2.87% | 53,200 | 382億9848万 | +4.18% |
| 11/17 | 1,856 | 1,860 | 1,829 | 1,846 | -0.43% | 45,900 | 394億3056万 | +7.58% |
| 11/14 | （IR情報）12:45 NHK 朝のニュース番組「おはよう日本」出演のお知らせ |
| 11/14 | 1,840 | 1,898 | 1,838 | 1,854 | +1.15% | 131,400 | 396億144万 | +8.42% |
| 11/13 | 1,911 | 1,928 | 1,816 | 1,833 | +4.68% | 164,700 | 391億5288万 | +7.63% |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算補足資料 |
| 11/12 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 1,744 | 1,757 | 1,720 | 1,751 | +0.69% | 63,800 | 374億136万 | +3.24% |
| 11/11 | 1,751 | 1,786 | 1,724 | 1,739 | -0.34% | 59,000 | 371億4504万 | +2.78% |
| 11/10 | 1,723 | 1,757 | 1,710 | 1,745 | +1.51% | 33,200 | 372億7320万 | +3.44% |
| 11/07 | 1,750 | 1,750 | 1,716 | 1,719 | -1.66% | 24,500 | 367億1784万 | +2.2% |
| 11/06 | 1,755 | 1,755 | 1,728 | 1,748 | +1.45% | 31,100 | 373億3728万 | +4.23% |
| 11/05 | 1,738 | 1,750 | 1,689 | 1,723 | -1.99% | 62,000 | 368億328万 | +2.93% |
| 11/04 | 1,759 | 1,778 | 1,746 | 1,758 | +1.21% | 143,400 | 375億5088万 | +5.21% |
| 10/31 | 1,769 | 1,769 | 1,732 | 1,737 | -0.74% | 27,000 | 371億232万 | +4.32% |
| 10/30 | 1,719 | 1,750 | 1,713 | 1,750 | +1.8% | 29,700 | 373億8000万 | +5.42% |
| 10/29 | 1,746 | 1,746 | 1,711 | 1,719 | -0.75% | 38,400 | 367億1784万 | +3.87% |
| 10/28 | 1,774 | 1,779 | 1,721 | 1,732 | +0.87% | 76,600 | 369億9552万 | +4.97% |
| 10/27 | 1,740 | 1,746 | 1,716 | 1,717 | +0.12% | 38,500 | 366億7512万 | +4.38% |
| 10/24 | 1,718 | 1,718 | 1,680 | 1,715 | +2.08% | 25,100 | 366億3240万 | +4.57% |
| 10/23 | 1,678 | 1,694 | 1,670 | 1,680 | +0.18% | 19,400 | 358億8480万 | +2.82% |
| 10/22 | 1,670 | 1,683 | 1,661 | 1,677 | +1.08% | 13,000 | 358億2072万 | +2.95% |
| 10/21 | 1,661 | 1,670 | 1,640 | 1,659 | +1.04% | 23,300 | 354億3624万 | +2.16% |
| 10/20 | 1,640 | 1,667 | 1,635 | 1,642 | +1.11% | 28,400 | 350億7312万 | +1.3% |
| 10/17 | 1,640 | 1,640 | 1,602 | 1,624 | -0.98% | 29,500 | 346億8864万 | +0.37% |
| 10/16 | 1,646 | 1,646 | 1,627 | 1,640 | 0% | 23,600 | 350億3040万 | +1.49% |
| 10/15 | 1,596 | 1,640 | 1,596 | 1,640 | +3.08% | 22,500 | 350億3040万 | +1.67% |
| 10/14 | （IR情報）15:30 北海道第2工場(仮称)の建設に関するお知らせ |
| 10/14 | 1,615 | 1,639 | 1,579 | 1,591 | -3.58% | 59,400 | 339億8376万 | -1.12% |
| 10/10 | 1,700 | 1,700 | 1,650 | 1,650 | -2.88% | 43,100 | 352億4400万 | +2.68% |
| 10/09 | 1,696 | 1,700 | 1,685 | 1,699 | +1.31% | 38,400 | 362億9064万 | +6.12% |
| 10/08 | 1,655 | 1,685 | 1,655 | 1,677 | +1.02% | 30,300 | 358億2072万 | +5.27% |
| 10/07 | 1,671 | 1,677 | 1,647 | 1,660 | +0.12% | 25,800 | 354億5760万 | +4.67% |
| 09/30 | （IR情報）15:30 (開示事項の経過)固定資産の譲渡完了および特別利益の計上ならびに期末配当(特別配当)の方針に関するお知らせ |
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。
