| 2026 |
| 03/06 | 546 | 552 | 546 | 551 | +0.92% | 1,200 | 37億6828万 | -2.3% |
| 03/05 | 545 | 550 | 545 | 546 | +0.55% | 3,100 | 37億3409万 | -3.36% |
| 03/04 | 552 | 552 | 542 | 543 | -1.63% | 8,400 | 37億1357万 | -4.06% |
| 03/03 | 555 | 555 | 552 | 552 | -0.36% | 2,600 | 37億7512万 | -2.65% |
| 03/02 | 551 | 554 | 550 | 554 | +0.18% | 2,300 | 37億8880万 | -2.46% |
| 02/27 | 552 | 553 | 550 | 553 | +0.18% | 3,700 | 37億8196万 | -2.64% |
| 02/26 | 553 | 555 | 550 | 552 | -0.18% | 14,300 | 37億7512万 | -2.99% |
| 02/25 | 556 | 556 | 553 | 553 | -0.54% | 4,500 | 37億8196万 | -2.98% |
| 02/24 | 560 | 562 | 556 | 556 | -0.71% | 5,500 | 38億248万 | -2.63% |
| 02/20 | （IR情報）15:30 2025年12月期決算説明質疑応答集 |
| 02/20 | 563 | 564 | 560 | 560 | -0.53% | 3,300 | 38億2984万 | -1.93% |
| 02/19 | 564 | 565 | 562 | 563 | -0.35% | 2,100 | 38億5035万 | -1.57% |
| 02/18 | 569 | 569 | 563 | 565 | -0.7% | 2,500 | 38億6403万 | -1.4% |
| 02/17 | 572 | 572 | 563 | 569 | -0.52% | 6,600 | 38億9139万 | -0.87% |
| 02/16 | 578 | 578 | 570 | 572 | -1.04% | 3,800 | 39億1190万 | -0.52% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 特別損失の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 02/13 | 578 | 579 | 570 | 578 | 0% | 7,200 | 39億5294万 | +0.35% |
| 02/12 | 580 | 580 | 576 | 578 | -0.34% | 2,700 | 39億5294万 | +0.17% |
| 02/10 | 579 | 580 | 578 | 580 | +0.52% | 1,700 | 39億6662万 | +0.35% |
| 02/09 | 581 | 581 | 577 | 577 | -1.03% | 2,700 | 39億4610万 | -0.35% |
| 02/06 | 575 | 583 | 575 | 583 | +1.39% | 5,500 | 39億8713万 | +0.52% |
| 02/05 | 575 | 577 | 574 | 575 | -0.17% | 2,100 | 39億3242万 | -1.03% |
| 02/04 | 567 | 576 | 567 | 576 | +1.41% | 2,700 | 39億3926万 | -1.37% |
| 02/03 | 568 | 571 | 567 | 568 | -0.18% | 1,400 | 38億8455万 | -3.24% |
| 02/02 | 568 | 570 | 567 | 569 | +0.53% | 2,800 | 38億9139万 | -3.72% |
| 01/30 | 565 | 570 | 565 | 566 | 0% | 1,300 | 38億7087万 | -4.87% |
| 01/29 | 568 | 573 | 566 | 566 | -0.35% | 2,600 | 38億7087万 | -5.51% |
| 01/28 | 570 | 574 | 566 | 568 | -0.35% | 2,500 | 38億8455万 | -5.65% |
| 01/27 | 571 | 573 | 570 | 570 | 0% | 1,800 | 38億9823万 | -5.94% |
| 01/26 | 573 | 573 | 570 | 570 | -0.18% | 2,400 | 38億9823万 | -6.4% |
| 01/23 | 570 | 573 | 565 | 571 | 0% | 6,400 | 39億506万 | -6.7% |
| 01/22 | 571 | 575 | 570 | 571 | 0% | 3,200 | 39億506万 | -7.15% |
| 01/21 | 572 | 573 | 571 | 571 | -0.17% | 2,900 | 39億78万 | -7.75% |
| 01/20 | 572 | 574 | 570 | 572 | 0% | 5,300 | 39億761万 | -8.04% |
| 01/19 | 577 | 577 | 572 | 572 | -0.69% | 5,800 | 39億761万 | -8.48% |
| 01/16 | 576 | 577 | 575 | 576 | 0% | 4,800 | 39億3494万 | -8.43% |
| 01/15 | 581 | 581 | 576 | 576 | -0.86% | 10,200 | 39億3494万 | -8.86% |
| 01/14 | 593 | 593 | 581 | 581 | -2.02% | 15,500 | 39億6910万 | -8.5% |
| 01/13 | 598 | 598 | 593 | 593 | -0.67% | 13,900 | 40億5107万 | -7.05% |
| 01/09 | 598 | 599 | 597 | 597 | -0.33% | 4,100 | 40億7840万 | -6.72% |
| 01/08 | 602 | 602 | 599 | 599 | -0.33% | 3,000 | 40億9206万 | -6.7% |
| 01/07 | 600 | 601 | 598 | 601 | +0.33% | 3,800 | 41億573万 | -6.53% |
| 01/06 | 600 | 601 | 599 | 599 | -0.17% | 4,600 | 40億9206万 | -7.13% |
| 01/05 | 602 | 603 | 600 | 600 | -0.5% | 9,300 | 40億9890万 | -7.26% |
| 2025 |
| 12/30 | 606 | 608 | 603 | 603 | -0.5% | 8,000 | 41億1939万 | -6.94% |
| 12/29 | 607 | 611 | 601 | 606 | -8.46% | 36,000 | 41億3988万 | -6.63% |
| 12/26 | 660 | 662 | 658 | 662 | +0.3% | 25,200 | 45億2245万 | +1.69% |
| 12/25 | 660 | 660 | 656 | 660 | 0% | 13,500 | 45億879万 | +1.54% |
| 12/24 | 662 | 662 | 659 | 660 | -0.3% | 12,300 | 45億879万 | +1.69% |
| 12/23 | 663 | 663 | 661 | 662 | -0.15% | 8,000 | 45億2245万 | +2.16% |
| 12/22 | 660 | 663 | 660 | 663 | +0.91% | 10,600 | 45億2928万 | +2.47% |
| 12/19 | 655 | 657 | 655 | 657 | +0.61% | 3,700 | 44億8829万 | +1.7% |
| 12/18 | 652 | 656 | 651 | 653 | +0.31% | 3,600 | 44億6096万 | +1.24% |
| 12/17 | 652 | 653 | 649 | 651 | 0% | 5,800 | 44億4730万 | +1.09% |
| 12/16 | 654 | 654 | 650 | 651 | +0.15% | 6,100 | 44億4730万 | +1.4% |
| 12/15 | 654 | 654 | 650 | 650 | -0.15% | 8,100 | 44億4047万 | +1.4% |
| 12/12 | 655 | 655 | 647 | 651 | -0.46% | 11,300 | 44億4730万 | +1.56% |
| 12/11 | 658 | 658 | 654 | 654 | -0.46% | 5,700 | 44億6780万 | +2.19% |
| 12/10 | 658 | 659 | 656 | 657 | +0.15% | 5,300 | 44億8829万 | +2.82% |
| 12/09 | 658 | 658 | 653 | 656 | 0% | 5,700 | 44億8146万 | +2.82% |
| 12/08 | 660 | 660 | 655 | 656 | +0.31% | 3,900 | 44億8146万 | +3.14% |
| 12/05 | 656 | 657 | 654 | 654 | +0.15% | 5,900 | 44億6780万 | +3.15% |
| 12/04 | 646 | 653 | 646 | 653 | +1.08% | 4,200 | 44億6096万 | +3.16% |
| 12/03 | 645 | 649 | 645 | 646 | +0.47% | 5,200 | 44億1314万 | +2.22% |
| 12/02 | 638 | 645 | 638 | 643 | +0.78% | 5,800 | 43億9265万 | +1.74% |
| 12/01 | 640 | 643 | 635 | 638 | -0.31% | 14,600 | 43億5849万 | +1.11% |
| 11/28 | 638 | 640 | 636 | 640 | +0.31% | 9,300 | 43億7216万 | +1.43% |
| 11/27 | 639 | 639 | 636 | 638 | +0.31% | 6,100 | 43億5849万 | +1.11% |
| 11/26 | 638 | 638 | 635 | 636 | -0.31% | 6,800 | 43億4483万 | +0.95% |
| 11/25 | 635 | 638 | 635 | 638 | +0.47% | 3,600 | 43億5849万 | +1.27% |
| 11/21 | 636 | 638 | 635 | 635 | -0.16% | 2,300 | 43億3800万 | +0.63% |
| 11/20 | 638 | 638 | 636 | 636 | -0.31% | 2,900 | 43億4483万 | +0.79% |
| 11/19 | 637 | 640 | 635 | 638 | +0.16% | 2,700 | 43億5849万 | +0.95% |
| 11/18 | 643 | 643 | 637 | 637 | -0.93% | 2,600 | 43億5166万 | +0.79% |
| 11/17 | 635 | 643 | 635 | 643 | +1.26% | 8,500 | 43億9265万 | +1.58% |
| 11/14 | （IR情報）15:30 配当予想(「名代宇奈とと」創業25周年記念配当)の修正に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 630 | 635 | 630 | 635 | +0.79% | 2,500 | 43億3800万 | +0.16% |
| 11/13 | 622 | 630 | 622 | 630 | +1.29% | 3,000 | 43億384万 | -0.79% |
| 11/12 | 622 | 624 | 622 | 622 | 0% | 1,800 | 42億4919万 | -2.2% |
| 11/11 | 626 | 626 | 622 | 622 | -0.64% | 5,600 | 42億4919万 | -2.51% |
| 11/10 | 633 | 633 | 626 | 626 | -0.63% | 3,800 | 42億7651万 | -2.03% |
| 11/07 | 626 | 630 | 623 | 630 | +0.48% | 2,500 | 43億384万 | -1.72% |
| 11/06 | 635 | 635 | 621 | 627 | -0.63% | 3,300 | 42億8335万 | -2.34% |
| 11/05 | 630 | 631 | 620 | 631 | +0.16% | 4,900 | 43億1067万 | -1.87% |
| 11/04 | 619 | 630 | 618 | 630 | +2.27% | 5,600 | 43億384万 | -2.33% |
| 10/31 | 621 | 621 | 610 | 616 | -0.16% | 9,100 | 42億820万 | -4.79% |
| 10/30 | 621 | 623 | 617 | 617 | -1.12% | 5,900 | 42億1503万 | -4.93% |
| 10/29 | 637 | 637 | 620 | 624 | -1.58% | 10,400 | 42億6285万 | -4.15% |
| 10/28 | 632 | 635 | 629 | 634 | +0.48% | 4,800 | 43億3117万 | -2.91% |
| 10/27 | 637 | 637 | 626 | 631 | -0.16% | 8,400 | 43億1067万 | -3.66% |
| 10/24 | 635 | 637 | 630 | 632 | -0.47% | 3,900 | 43億1750万 | -3.66% |
| 10/23 | 627 | 635 | 624 | 635 | +1.28% | 2,800 | 43億3800万 | -3.5% |
| 10/22 | 627 | 628 | 619 | 627 | +0.8% | 5,700 | 42億8335万 | -5% |
| 10/21 | 643 | 643 | 620 | 622 | -2.81% | 21,100 | 42億4919万 | -5.9% |
| 10/20 | 643 | 644 | 640 | 640 | -0.62% | 3,900 | 43億7216万 | -3.47% |
| 10/17 | 650 | 650 | 644 | 644 | -1.08% | 9,100 | 43億9948万 | -3.01% |
| 10/16 | 653 | 655 | 651 | 651 | 0% | 1,900 | 44億4730万 | -1.96% |
| 10/15 | 650 | 660 | 650 | 651 | 0% | 2,900 | 44億4730万 | -1.81% |
| 10/14 | 651 | 655 | 650 | 651 | -0.76% | 5,600 | 44億4730万 | -1.66% |
| 10/10 | 655 | 661 | 655 | 656 | -0.61% | 2,300 | 44億8146万 | -0.76% |
| 10/09 | 659 | 663 | 659 | 660 | +0.76% | 1,700 | 45億879万 | 0% |
| 10/08 | 660 | 665 | 655 | 655 | -1.5% | 5,300 | 44億7463万 | -0.61% |
| 10/07 | 668 | 668 | 664 | 665 | +0.15% | 2,500 | 45億4294万 | +1.06% |
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。
