| 2026 |
| 06/04 | 418 | 427 | 416 | 416 | -2.58% | 1,800 | 22億2038万 | -3.48% |
| 06/03 | 417 | 428 | 417 | 427 | -0.93% | 2,300 | 22億7909万 | -0.93% |
| 06/02 | 416 | 431 | 415 | 431 | +2.13% | 9,100 | 23億44万 | +0.23% |
| 06/01 | 441 | 441 | 421 | 422 | -4.52% | 6,200 | 22億5240万 | -2.09% |
| 05/29 | 442 | 447 | 442 | 442 | -0.67% | 1,000 | 23億5915万 | +2.55% |
| 05/28 | 444 | 456 | 444 | 445 | -1.55% | 5,400 | 23億7516万 | +3.25% |
| 05/27 | 453 | 454 | 443 | 452 | 0% | 5,000 | 24億1252万 | +4.87% |
| 05/26 | 452 | 453 | 445 | 452 | +0.67% | 3,000 | 24億1252万 | +5.12% |
| 05/25 | 440 | 450 | 435 | 449 | +3.46% | 4,800 | 23億9651万 | +4.91% |
| 05/22 | 445 | 445 | 433 | 434 | -2.47% | 2,900 | 23億1645万 | +1.64% |
| 05/21 | 445 | 445 | 425 | 445 | 0% | 5,800 | 23億7516万 | +4.46% |
| 05/20 | 439 | 450 | 439 | 445 | +2.53% | 8,700 | 23億7516万 | +4.71% |
| 05/19 | 433 | 434 | 428 | 434 | +0.23% | 5,900 | 23億1645万 | +2.6% |
| 05/18 | 445 | 445 | 425 | 433 | -1.14% | 6,100 | 23億1111万 | +2.61% |
| 05/15 | 452 | 452 | 428 | 438 | -1.35% | 7,000 | 23億3780万 | +4.04% |
| 05/14 | 451 | 455 | 426 | 444 | -1.55% | 8,600 | 23億6982万 | +5.71% |
| 05/13 | （IR情報）17:30 2026年12月期第1四半期決算説明資料 |
| 05/13 | （IR情報）16:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 415 | 452 | 415 | 451 | +8.94% | 17,700 | 24億719万 | +7.64% |
| 05/12 | 418 | 421 | 414 | 414 | -0.24% | 4,000 | 22億970万 | -0.72% |
| 05/11 | 415 | 417 | 410 | 415 | +0.73% | 3,200 | 22億1504万 | -0.48% |
| 05/08 | 408 | 412 | 408 | 412 | +1.23% | 1,300 | 21億9903万 | -0.96% |
| 05/07 | 405 | 407 | 400 | 407 | -0.25% | 4,200 | 21億7234万 | -2.16% |
| 05/01 | 409 | 409 | 400 | 408 | -1.45% | 8,300 | 21億7768万 | -1.92% |
| 04/30 | 417 | 417 | 414 | 414 | -0.72% | 800 | 22億970万 | -0.24% |
| 04/28 | 411 | 417 | 410 | 417 | +0.24% | 3,300 | 22億2571万 | +0.48% |
| 04/27 | 410 | 416 | 405 | 416 | -0.48% | 1,700 | 22億2038万 | +0.73% |
| 04/24 | 424 | 427 | 403 | 418 | -1.42% | 7,700 | 22億3105万 | +1.46% |
| 04/23 | 425 | 430 | 420 | 424 | -3.2% | 8,200 | 22億6307万 | +3.16% |
| 04/22 | 440 | 440 | 425 | 438 | -0.45% | 5,500 | 23億3780万 | +7.09% |
| 04/21 | 439 | 440 | 433 | 440 | 0% | 1,600 | 23億4847万 | +8.11% |
| 04/20 | 438 | 441 | 429 | 440 | +2.33% | 10,100 | 23億4847万 | +8.64% |
| 04/17 | 428 | 430 | 421 | 430 | +2.38% | 3,200 | 22億9510万 | +6.7% |
| 04/16 | 420 | 420 | 420 | 420 | +0.24% | 400 | 22億4172万 | +4.74% |
| 04/15 | 424 | 429 | 418 | 419 | +0.72% | 7,800 | 22億3639万 | +4.75% |
| 04/14 | 412 | 416 | 412 | 416 | +0.73% | 600 | 22億2038万 | +4.52% |
| 04/13 | 411 | 415 | 410 | 413 | +0.73% | 1,900 | 22億436万 | +4.03% |
| 04/10 | 410 | 412 | 410 | 410 | +0.74% | 1,600 | 21億8835万 | +3.54% |
| 04/09 | 409 | 411 | 407 | 407 | -1.69% | 1,700 | 21億7234万 | +3.3% |
| 04/08 | 412 | 414 | 407 | 414 | +0.49% | 6,200 | 22億970万 | +5.34% |
| 04/07 | 409 | 412 | 403 | 412 | +0.98% | 1,500 | 21億9903万 | +5.1% |
| 04/06 | 418 | 419 | 408 | 408 | -2.39% | 2,800 | 21億7768万 | +4.35% |
| 04/03 | 400 | 418 | 400 | 418 | +4.5% | 7,400 | 22億3105万 | +6.91% |
| 04/02 | 408 | 408 | 397 | 400 | -1.72% | 3,100 | 21億3498万 | +2.83% |
| 04/01 | 403 | 407 | 403 | 407 | +1.75% | 400 | 21億7234万 | +4.63% |
| 03/31 | 394 | 400 | 394 | 400 | +0.25% | 800 | 21億3498万 | +3.09% |
| 03/30 | 396 | 399 | 393 | 399 | -0.75% | 600 | 21億2964万 | +2.84% |
| 03/27 | 400 | 405 | 395 | 402 | +0.5% | 7,000 | 21億4565万 | +3.34% |
| 03/26 | 399 | 400 | 393 | 400 | +0.25% | 800 | 21億3498万 | +2.83% |
| 03/25 | 392 | 401 | 392 | 399 | +3.64% | 6,100 | 21億2964万 | +2.57% |
| 03/24 | 393 | 393 | 385 | 385 | +1.32% | 1,300 | 20億5491万 | -1.03% |
| 03/23 | （IR情報）16:00 連結子会社における第三者割当増資及び特定子会社の異動(連結除外)並びに事業の一部譲渡に関するお知らせ |
| 03/23 | 381 | 381 | 379 | 380 | -1.3% | 6,300 | 20億2823万 | -2.56% |
| 03/19 | 385 | 385 | 385 | 385 | -1.79% | 1,000 | 20億5491万 | -1.53% |
| 03/18 | 390 | 393 | 387 | 392 | +0.51% | 1,600 | 20億9228万 | 0% |
| 03/17 | 392 | 395 | 387 | 390 | +1.3% | 8,500 | 20億8160万 | -0.51% |
| 03/16 | 393 | 393 | 380 | 385 | 0% | 6,500 | 20億5491万 | -2.04% |
| 03/13 | 388 | 390 | 385 | 385 | +0.26% | 1,800 | 20億5491万 | -2.28% |
| 03/12 | 380 | 387 | 380 | 384 | +1.05% | 2,600 | 20億4958万 | -2.78% |
| 03/11 | 375 | 386 | 375 | 380 | +0.26% | 8,300 | 20億2823万 | -4.04% |
| 03/10 | 381 | 392 | 377 | 379 | 0% | 7,500 | 20億2289万 | -4.53% |
| 03/09 | 382 | 386 | 374 | 379 | -2.82% | 9,800 | 20億2289万 | -4.77% |
| 03/06 | 388 | 390 | 380 | 390 | +2.36% | 2,500 | 20億8160万 | -2.5% |
| 03/05 | 383 | 389 | 380 | 381 | +0.26% | 6,100 | 20億3356万 | -4.99% |
| 03/04 | 382 | 384 | 378 | 380 | -1.3% | 7,100 | 20億2823万 | -5.47% |
| 03/03 | 386 | 391 | 385 | 385 | -1.53% | 6,500 | 20億5491万 | -4.47% |
| 03/02 | 392 | 396 | 380 | 391 | 0% | 7,400 | 20億8694万 | -3.22% |
| 02/27 | （IR情報）16:00 取締役候補者の決定に関するお知らせ |
| 02/27 | 383 | 391 | 380 | 391 | +1.56% | 6,200 | 20億8694万 | -3.46% |
| 02/26 | 380 | 390 | 380 | 385 | +1.05% | 12,200 | 20億5491万 | -5.17% |
| 02/25 | 395 | 395 | 380 | 381 | -3.79% | 21,200 | 20億3356万 | -6.39% |
| 02/24 | （IR情報）16:00 資本剰余金を配当原資とする配当による純資産減少割合の確定に関するお知らせ |
| 02/24 | 406 | 406 | 389 | 396 | -2.46% | 14,900 | 21億1363万 | -2.94% |
| 02/20 | 402 | 409 | 402 | 406 | -1.22% | 2,000 | 21億6700万 | -0.73% |
| 02/19 | 398 | 411 | 398 | 411 | +3.01% | 8,700 | 21億9369万 | +0.24% |
| 02/18 | 401 | 403 | 398 | 399 | -1.72% | 2,200 | 21億2964万 | -2.68% |
| 02/17 | 402 | 406 | 396 | 406 | +1% | 8,300 | 21億6700万 | -1.22% |
| 02/16 | （IR情報）17:30 2025年12月期決算説明資料 |
| 02/16 | 409 | 409 | 402 | 402 | -0.5% | 7,900 | 21億4565万 | -2.43% |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 02/13 | 405 | 405 | 404 | 404 | -0.74% | 4,800 | 21億5633万 | -2.18% |
| 02/12 | 406 | 407 | 405 | 407 | +0.25% | 4,900 | 21億7234万 | -1.45% |
| 02/10 | 408 | 408 | 405 | 406 | +0.25% | 5,800 | 21億6700万 | -1.93% |
| 02/09 | 405 | 405 | 404 | 405 | -0.25% | 6,500 | 21億6166万 | -2.41% |
| 02/06 | 409 | 409 | 406 | 406 | -0.49% | 1,400 | 21億6700万 | -2.17% |
| 02/05 | 411 | 411 | 408 | 408 | -0.73% | 1,000 | 21億7768万 | -1.69% |
| 02/04 | 409 | 412 | 407 | 411 | +0.49% | 1,000 | 21億9369万 | -1.2% |
| 02/03 | 415 | 415 | 407 | 409 | -1.45% | 9,100 | 21億8301万 | -1.68% |
| 02/02 | 408 | 415 | 408 | 415 | +1.72% | 8,300 | 22億1504万 | -0.48% |
| 01/30 | 410 | 415 | 407 | 408 | -1.21% | 3,400 | 21億7768万 | -2.39% |
| 01/29 | 414 | 415 | 413 | 413 | -0.72% | 2,300 | 22億436万 | -1.43% |
| 01/28 | 415 | 416 | 414 | 416 | +0.73% | 2,600 | 22億2038万 | -0.72% |
| 01/27 | 411 | 415 | 409 | 413 | +0.49% | 2,500 | 22億436万 | -1.67% |
| 01/26 | 405 | 411 | 405 | 411 | +0.74% | 5,900 | 21億9369万 | -2.38% |
| 01/23 | 408 | 412 | 408 | 408 | 0% | 2,900 | 21億7768万 | -3.09% |
| 01/22 | 409 | 414 | 408 | 408 | -0.24% | 4,100 | 21億7768万 | -3.32% |
| 01/21 | 409 | 412 | 408 | 409 | -0.73% | 7,900 | 21億8301万 | -3.31% |
| 01/20 | 417 | 417 | 410 | 412 | -1.2% | 5,800 | 21億9903万 | -2.83% |
| 01/19 | 425 | 425 | 415 | 417 | -0.71% | 3,400 | 22億2571万 | -1.88% |
| 01/16 | 413 | 420 | 413 | 420 | +1.2% | 4,500 | 22億4172万 | -1.41% |
| 01/15 | 429 | 430 | 405 | 415 | -0.95% | 21,000 | 22億1504万 | -2.81% |
| 01/14 | 422 | 425 | 416 | 419 | -0.24% | 6,000 | 22億3639万 | -2.1% |
| 01/13 | 423 | 425 | 420 | 420 | -2.33% | 3,700 | 22億4172万 | -2.1% |
| 01/09 | 420 | 430 | 413 | 430 | +0.94% | 7,600 | 22億9510万 | 0% |
| 01/08 | 420 | 430 | 418 | 426 | +0.47% | 5,600 | 22億7375万 | -1.16% |
| 01/07 | 418 | 425 | 410 | 424 | +0.95% | 10,500 | 22億6307万 | -1.62% |
| 01/06 | 421 | 425 | 418 | 420 | -0.24% | 7,600 | 22億4172万 | -2.78% |
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。
