| 2026 |
| 03/10 | 429 | 443 | 426 | 443 | +3.99% | 42,000 | 71億3619万 | -9.59% |
| 03/09 | 431 | 431 | 411 | 426 | -4.48% | 87,600 | 68億6234万 | -13.77% |
| 03/06 | 445 | 448 | 439 | 446 | +0.45% | 29,500 | 71億8452万 | -10.44% |
| 03/05 | 432 | 447 | 432 | 444 | +3.98% | 27,700 | 71億5230万 | -11.38% |
| 03/04 | 431 | 435 | 421 | 427 | -2.51% | 51,500 | 68億7845万 | -15.45% |
| 03/03 | （IR情報）19:00 取締役候補者選任に関するお知らせ |
| 03/03 | （IR情報）19:00 ストック・オプション(新株予約権)に関するお知らせ |
| 03/03 | 454 | 454 | 437 | 438 | -3.52% | 55,900 | 70億5565万 | -13.95% |
| 03/02 | 473 | 473 | 452 | 454 | -3.4% | 57,700 | 73億1339万 | -11.5% |
| 02/27 | 468 | 476 | 465 | 470 | +0.64% | 39,600 | 75億7113万 | -8.91% |
| 02/26 | 463 | 469 | 458 | 467 | +0.86% | 30,800 | 75億2280万 | -10.02% |
| 02/25 | 472 | 472 | 461 | 463 | -0.22% | 32,000 | 74億5837万 | -11.3% |
| 02/24 | 457 | 467 | 452 | 464 | +1.09% | 61,200 | 74億7448万 | -11.62% |
| 02/20 | 471 | 471 | 455 | 459 | -2.55% | 62,900 | 73億9393万 | -13.23% |
| 02/19 | 480 | 480 | 460 | 471 | -1.05% | 96,900 | 75億8724万 | -11.47% |
| 02/18 | 502 | 503 | 472 | 476 | -5.37% | 272,700 | 76億6778万 | -10.86% |
| 02/17 | 528 | 528 | 498 | 503 | -15.89% | 439,300 | 81億272万 | -6.16% |
| 02/16 | （IR情報）15:30 営業外費用(持分法による投資損失)の計上に関するお知らせ |
| 02/16 | （IR情報）15:30 2025年12月期決算説明会資料 |
| 02/16 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/16 | 559 | 598 | 548 | 598 | +13.04% | 240,700 | 96億3306万 | +11.57% |
| 02/13 | 539 | 548 | 529 | 529 | -2.94% | 48,400 | 85億2155万 | -0.75% |
| 02/12 | 532 | 546 | 523 | 545 | +2.44% | 40,700 | 87億7929万 | +2.44% |
| 02/10 | 540 | 542 | 530 | 532 | -1.48% | 25,600 | 85億6988万 | +0.19% |
| 02/09 | 540 | 545 | 532 | 540 | +0.37% | 42,600 | 86億9875万 | +1.89% |
| 02/06 | 535 | 542 | 525 | 538 | +0.37% | 42,100 | 86億6653万 | +1.7% |
| 02/05 | 529 | 540 | 526 | 536 | +1.32% | 33,000 | 86億3431万 | +1.71% |
| 02/04 | 534 | 535 | 527 | 529 | -0.56% | 17,800 | 85億2155万 | +0.57% |
| 02/03 | 533 | 534 | 525 | 532 | +1.14% | 20,900 | 85億6988万 | +1.14% |
| 02/02 | 531 | 535 | 522 | 526 | -0.57% | 25,400 | 84億7322万 | +0.19% |
| 01/30 | 528 | 535 | 525 | 529 | -0.19% | 16,900 | 85億2155万 | +0.76% |
| 01/29 | 530 | 531 | 521 | 530 | -0.19% | 22,500 | 85億3766万 | +0.95% |
| 01/28 | 533 | 538 | 521 | 531 | -0.56% | 26,100 | 85億5377万 | +1.14% |
| 01/27 | 523 | 535 | 522 | 534 | +2.3% | 18,000 | 86億209万 | +1.52% |
| 01/26 | 540 | 540 | 522 | 522 | -3.69% | 23,700 | 84億879万 | -0.76% |
| 01/23 | 538 | 542 | 525 | 542 | +0.74% | 16,000 | 87億3096万 | +2.85% |
| 01/22 | 530 | 541 | 530 | 538 | +1.32% | 27,700 | 86億6653万 | +2.09% |
| 01/21 | 550 | 550 | 530 | 531 | -3.63% | 47,400 | 85億5377万 | +0.76% |
| 01/20 | 550 | 552 | 544 | 551 | +0.18% | 10,600 | 88億7594万 | +4.55% |
| 01/19 | 547 | 555 | 540 | 550 | +0.73% | 17,400 | 88億5984万 | +4.56% |
| 01/16 | 534 | 554 | 532 | 546 | +2.63% | 32,800 | 87億9540万 | +4% |
| 01/15 | 534 | 538 | 528 | 532 | +0.19% | 20,100 | 85億6988万 | +1.33% |
| 01/14 | 518 | 534 | 512 | 531 | +2.51% | 29,500 | 85億5377万 | +1.14% |
| 01/13 | 522 | 522 | 511 | 518 | +0.39% | 30,200 | 83億4435万 | -1.52% |
| 01/09 | 513 | 520 | 512 | 516 | +0.58% | 16,600 | 83億1214万 | -2.27% |
| 01/08 | 519 | 519 | 513 | 513 | -1.16% | 13,000 | 82億6381万 | -3.39% |
| 01/07 | 512 | 519 | 509 | 519 | 0% | 18,400 | 83億6046万 | -2.63% |
| 01/06 | 509 | 522 | 508 | 519 | +2.57% | 24,700 | 83億6046万 | -2.99% |
| 01/05 | 502 | 514 | 499 | 506 | +0.8% | 28,000 | 81億5105万 | -5.95% |
| 2025 |
| 12/30 | 498 | 507 | 496 | 502 | +0.2% | 35,900 | 80億8661万 | -7.04% |
| 12/29 | 510 | 510 | 499 | 501 | -2.34% | 43,800 | 80億7050万 | -7.56% |
| 12/26 | 516 | 519 | 505 | 513 | -1.16% | 42,400 | 82億6381万 | -5.35% |
| 12/25 | 517 | 522 | 515 | 519 | +0.39% | 27,400 | 83億6046万 | -4.07% |
| 12/24 | 517 | 522 | 516 | 517 | -0.96% | 21,100 | 83億2824万 | -4.26% |
| 12/23 | 513 | 524 | 513 | 522 | +0.58% | 25,400 | 84億879万 | -3.15% |
| 12/22 | （IR情報）15:30 第21期株主優待制度に関するお知らせ |
| 12/22 | 532 | 533 | 512 | 519 | -2.44% | 63,000 | 83億6046万 | -3.53% |
| 12/19 | 546 | 553 | 532 | 532 | -2.56% | 41,400 | 85億6988万 | -0.75% |
| 12/18 | 545 | 550 | 538 | 546 | -0.73% | 14,900 | 87億9540万 | +2.44% |
| 12/17 | 537 | 554 | 537 | 550 | +2.8% | 40,600 | 88億5984万 | +4.17% |
| 12/16 | 554 | 555 | 532 | 535 | -3.43% | 28,100 | 86億1820万 | +2.1% |
| 12/15 | 523 | 554 | 523 | 554 | +4.92% | 30,100 | 89億2427万 | +6.54% |
| 12/12 | 530 | 538 | 528 | 528 | -0.56% | 15,600 | 85億544万 | +2.52% |
| 12/11 | 532 | 537 | 526 | 531 | -0.93% | 19,000 | 85億5377万 | +3.91% |
| 12/10 | 522 | 537 | 520 | 536 | +0.94% | 31,100 | 86億3431万 | +5.72% |
| 12/09 | 538 | 538 | 526 | 531 | -1.48% | 24,900 | 85億5377万 | +5.57% |
| 12/08 | （5%ルール）久場智喜（15.62%） |
| 12/08 | （自社株買い）取締役会(2025年11月26日)での決議状況(取得期間2025年11月27日～2025年11月27日) |
| 12/08 | 529 | 550 | 521 | 539 | +1.51% | 34,400 | 86億8264万 | +8.02% |
| 12/05 | （5%ルール）貝畑政徳（18.61%） |
| 12/05 | （5%ルール）柳澤大輔（22.01%） |
| 12/05 | 552 | 552 | 525 | 531 | -3.98% | 61,800 | 85億5377万 | +7.49% |
| 12/04 | 571 | 584 | 551 | 553 | -3.15% | 45,900 | 89億816万 | +12.86% |
| 12/03 | 597 | 599 | 571 | 571 | -1.21% | 46,100 | 91億9812万 | +17.49% |
| 12/02 | 569 | 606 | 569 | 578 | +2.12% | 118,300 | 93億1088万 | +20.42% |
| 12/01 | 575 | 576 | 555 | 566 | -2.08% | 66,000 | 91億1758万 | +19.16% |
| 11/28 | 598 | 598 | 569 | 578 | -3.67% | 131,300 | 93億1088万 | +22.98% |
| 11/27 | （IR情報）11:00 立会外終値取引(ToSTNeT-2)による自己株式の取得結果及び取得終了に関するお知らせ |
| 11/27 | 569 | 600 | 565 | 600 | +7.33% | 257,500 | 96億6528万 | +29.31% |
| 11/26 | （IR情報）16:45 自己株式の取得及び立会外終値取引(ToSTNeT-2)による自己株式の買付けに関するお知らせ |
| 11/26 | 564 | 576 | 544 | 559 | +2.76% | 194,700 | 90億481万 | +22.05% |
| 11/25 | 501 | 570 | 501 | 544 | +9.68% | 377,300 | 87億6318万 | +20.09% |
| 11/21 | 495 | 497 | 490 | 496 | +0.2% | 36,800 | 79億8996万 | +10.47% |
| 11/20 | 489 | 496 | 478 | 495 | +1.23% | 82,800 | 79億7385万 | +10.74% |
| 11/19 | 489 | 491 | 480 | 489 | -0.41% | 42,100 | 78億7720万 | +9.89% |
| 11/18 | 481 | 491 | 473 | 491 | +0.82% | 55,400 | 79億942万 | +10.84% |
| 11/17 | 483 | 488 | 466 | 487 | +0.83% | 84,500 | 78億4498万 | +10.43% |
| 11/14 | 492 | 509 | 476 | 483 | +8.78% | 360,700 | 77億8055万 | +9.77% |
| 11/13 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
| 11/13 | （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) |
| 11/13 | 443 | 450 | 440 | 444 | +0.91% | 25,700 | 71億5230万 | +1.37% |
| 11/12 | 436 | 443 | 430 | 440 | +0.92% | 19,400 | 70億8787万 | +0.23% |
| 11/11 | 434 | 438 | 427 | 436 | +0.69% | 9,200 | 70億2343万 | -0.68% |
| 11/10 | 430 | 434 | 428 | 433 | +0.93% | 8,400 | 69億7511万 | -1.59% |
| 11/07 | 433 | 433 | 429 | 429 | -0.92% | 2,800 | 69億1067万 | -2.72% |
| 11/06 | 430 | 433 | 426 | 433 | +0.93% | 9,600 | 69億7511万 | -1.81% |
| 11/05 | 436 | 436 | 428 | 429 | -0.23% | 4,600 | 69億1067万 | -3.16% |
| 11/04 | 432 | 437 | 430 | 430 | -2.05% | 5,400 | 69億2678万 | -3.15% |
| 10/31 | 428 | 440 | 423 | 439 | +3.05% | 37,400 | 70億7176万 | -1.57% |
| 10/30 | 431 | 432 | 420 | 426 | -1.39% | 35,600 | 68億6234万 | -4.91% |
| 10/29 | 434 | 436 | 432 | 432 | -0.46% | 7,700 | 69億5900万 | -4% |
| 10/28 | 437 | 438 | 434 | 434 | -0.69% | 7,000 | 69億9121万 | -3.98% |
| 10/27 | 437 | 443 | 437 | 437 | -0.23% | 5,200 | 70億3954万 | -3.53% |
| 10/24 | 440 | 445 | 437 | 438 | 0% | 5,600 | 70億5565万 | -3.74% |
| 10/23 | 444 | 445 | 438 | 438 | -1.57% | 8,100 | 70億5565万 | -3.95% |
| 10/22 | 440 | 445 | 437 | 445 | +0.45% | 11,000 | 71億6841万 | -2.63% |
| 10/21 | 443 | 447 | 438 | 443 | -0.67% | 16,500 | 71億3619万 | -3.28% |
| 10/20 | 441 | 447 | 441 | 446 | +1.59% | 11,100 | 71億8452万 | -2.83% |
| 10/17 | 448 | 448 | 438 | 439 | -1.79% | 5,400 | 70億7176万 | -4.77% |
| 10/16 | 440 | 448 | 440 | 447 | +1.13% | 16,400 | 72億63万 | -3.25% |
| 10/15 | 436 | 442 | 436 | 442 | +2.79% | 5,000 | 71億2008万 | -4.74% |
| 10/14 | 437 | 441 | 430 | 430 | -4.44% | 23,500 | 69億2678万 | -7.73% |
| 10/10 | 450 | 452 | 436 | 450 | 0% | 33,700 | 72億4896万 | -3.64% |
| 10/09 | 449 | 452 | 447 | 450 | +0.22% | 13,400 | 72億4896万 | -4.05% |
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。
