| 2026 |
| 03/31 | （5%ルール）藤崎真弘（1.06%）Blue Peak（10.08%） |
| 03/31 | 1,187 | 1,188 | 1,137 | 1,188 | -1% | 211,900 | 1141億1072万 | -1.82% |
| 03/30 | 1,150 | 1,279 | 1,131 | 1,200 | +0.08% | 274,600 | 1152億6336万 | -0.58% |
| 03/27 | 1,201 | 1,204 | 1,180 | 1,199 | -0.46% | 209,600 | 1151億6730万 | -0.5% |
| 03/26 | 1,238 | 1,238 | 1,188 | 1,205 | -2.35% | 156,600 | 1156億9559万 | +0.21% |
| 03/25 | （IR情報）12:00 主要株主の異動に関するお知らせ |
| 03/25 | 1,247 | 1,247 | 1,222 | 1,234 | +3.09% | 214,000 | 1184億8112万 | +2.88% |
| 03/24 | （5%ルール）ヴァレックス・パートナーズ（9.18%） |
| 03/24 | 1,240 | 1,240 | 1,187 | 1,197 | +2.7% | 122,400 | 1149億2717万 | +0.21% |
| 03/23 | 1,152 | 1,184 | 1,135 | 1,165 | -3.08% | 195,800 | 1119億151万 | -1.94% |
| 03/19 | 1,239 | 1,249 | 1,181 | 1,202 | -6.75% | 1,552,400 | 1154億5546万 | +1.43% |
| 03/18 | 1,268 | 1,289 | 1,255 | 1,289 | +3.08% | 115,200 | 1238億1205万 | +9.24% |
| 03/17 | 1,274 | 1,285 | 1,245 | 1,251 | -0.44% | 131,200 | 1201億1402万 | +6.7% |
| 03/16 | 1,275 | 1,294 | 1,251 | 1,256 | -0.59% | 160,600 | 1206億4231万 | +7.9% |
| 03/13 | 1,249 | 1,274 | 1,242 | 1,264 | +1.04% | 181,400 | 1213億6271万 | +9.3% |
| 03/12 | 1,286 | 1,286 | 1,244 | 1,251 | -3.25% | 259,800 | 1201億1402万 | +9.02% |
| 03/11 | 1,254 | 1,297 | 1,248 | 1,293 | +5.73% | 209,200 | 1241億4824万 | +13.48% |
| 03/10 | 1,235 | 1,238 | 1,213 | 1,223 | +2.52% | 165,400 | 1174億2454万 | +8.28% |
| 03/09 | 1,182 | 1,206 | 1,167 | 1,193 | -3.21% | 199,600 | 1145億4296万 | +6.38% |
| 03/06 | 1,233 | 1,238 | 1,210 | 1,232 | +1.07% | 155,200 | 1183億3704万 | +10.49% |
| 03/05 | 1,209 | 1,233 | 1,186 | 1,219 | +2.96% | 186,600 | 1170億8836万 | +10.22% |
| 03/04 | 1,164 | 1,198 | 1,158 | 1,184 | +1.11% | 300,400 | 1137億2651万 | +7.64% |
| 03/03 | 1,196 | 1,210 | 1,164 | 1,171 | -2.13% | 196,200 | 1124億7782万 | +7.04% |
| 03/02 | 1,182 | 1,230 | 1,178 | 1,197 | -1.81% | 252,000 | 1149億2717万 | +9.77% |
| 02/27 | 1,176 | 1,219 | 1,163 | 1,219 | +5.91% | 249,200 | 1170億4033万 | +12.2% |
| 02/26 | 1,150 | 1,169 | 1,144 | 1,151 | +0.61% | 168,800 | 1105億874万 | +6.63% |
| 02/25 | 1,128 | 1,150 | 1,108 | 1,144 | +1.69% | 145,800 | 1098億3637万 | +6.17% |
| 02/24 | 1,110 | 1,129 | 1,079 | 1,125 | +1.17% | 258,400 | 1080億1137万 | +4.51% |
| 02/20 | 1,119 | 1,124 | 1,104 | 1,112 | -2.84% | 121,000 | 1067億6268万 | +3.4% |
| 02/19 | 1,138 | 1,147 | 1,119 | 1,144 | +0.57% | 161,600 | 1098億8440万 | +6.52% |
| 02/18 | 1,123 | 1,146 | 1,123 | 1,138 | +1.11% | 169,200 | 1092億6006万 | +6.01% |
| 02/17 | 1,114 | 1,136 | 1,105 | 1,125 | +1.26% | 289,600 | 1080億5940万 | +4.94% |
| 02/16 | 1,139 | 1,148 | 1,100 | 1,111 | +6.98% | 413,400 | 1067億1466万 | +3.83% |
| 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 役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/13 | （IR情報）15:30 中期経営計画「Blue Print 2027」の一部変更(上方修正)に関するお知らせ |
| 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 配当方針の変更に関するお知らせ |
| 02/13 | 1,084 | 1,101 | 1,032 | 1,039 | -6.1% | 263,600 | 997億5083万 | -2.76% |
| 02/12 | 1,085 | 1,106 | 1,081 | 1,106 | +2.45% | 177,600 | 1062億3439万 | +3.46% |
| 02/10 | 1,074 | 1,083 | 1,065 | 1,080 | +0.51% | 92,800 | 1036億8899万 | +1.17% |
| 02/09 | 1,080 | 1,080 | 1,062 | 1,074 | +1.7% | 138,800 | 1031億6070万 | +0.75% |
| 02/06 | 1,032 | 1,056 | 1,026 | 1,056 | +0.86% | 153,600 | 1014億3175万 | -0.85% |
| 02/05 | 1,052 | 1,057 | 1,040 | 1,047 | -0.38% | 88,800 | 1005億6728万 | -1.51% |
| 02/04 | 1,038 | 1,057 | 1,034 | 1,051 | -0.38% | 91,600 | 1009億5149万 | -1.13% |
| 02/03 | 1,047 | 1,057 | 1,040 | 1,055 | +1.39% | 96,400 | 1013億3570万 | -0.66% |
| 02/02 | 1,038 | 1,052 | 1,034 | 1,041 | +1.41% | 159,800 | 999億4293万 | -2.02% |
| 01/30 | 1,032 | 1,032 | 1,018 | 1,026 | 0% | 96,000 | 985億5017万 | -3.3% |
| 01/29 | 1,024 | 1,031 | 1,007 | 1,026 | +0.24% | 185,000 | 985億5017万 | -3.3% |
| 01/28 | 1,049 | 1,049 | 1,018 | 1,024 | -2.43% | 112,000 | 983億1004万 | -3.44% |
| 01/27 | 1,036 | 1,061 | 1,026 | 1,049 | +0.77% | 155,800 | 1007億5938万 | -1.04% |
| 01/26 | 1,060 | 1,067 | 1,037 | 1,041 | -4.01% | 164,800 | 999億9096万 | -1.61% |
| 01/23 | 1,091 | 1,100 | 1,080 | 1,085 | +0.42% | 104,800 | 1041億6926万 | +2.7% |
| 01/22 | 1,067 | 1,083 | 1,065 | 1,080 | +1.84% | 86,400 | 1037億3702万 | +2.47% |
| 01/21 | 1,064 | 1,075 | 1,055 | 1,061 | -2.3% | 108,600 | 1018億6399万 | +0.9% |
| 01/20 | 1,116 | 1,116 | 1,076 | 1,086 | -2.69% | 142,200 | 1042億6531万 | +3.58% |
| 01/19 | 1,120 | 1,120 | 1,104 | 1,116 | +0.86% | 74,600 | 1071億4689万 | +6.95% |
| 01/16 | 1,085 | 1,113 | 1,076 | 1,106 | +1% | 127,400 | 1062億3439万 | +6.55% |
| 01/15 | 1,101 | 1,116 | 1,090 | 1,095 | -0.99% | 131,800 | 1051億7781万 | +6% |
| 01/14 | 1,102 | 1,122 | 1,102 | 1,106 | -0.94% | 94,200 | 1062億3439万 | +7.48% |
| 01/13 | 1,112 | 1,123 | 1,090 | 1,117 | +4.01% | 233,200 | 1072億4295万 | +9.03% |
| 01/09 | 1,080 | 1,080 | 1,057 | 1,074 | +1.23% | 151,200 | 1031億1268万 | +5.45% |
| 01/08 | 1,066 | 1,077 | 1,055 | 1,061 | +0.05% | 177,000 | 1018億6399万 | +4.59% |
| 01/07 | 1,055 | 1,069 | 1,048 | 1,060 | +0.14% | 193,600 | 1018億1596万 | +4.85% |
| 01/06 | 1,070 | 1,073 | 1,055 | 1,059 | -0.66% | 197,200 | 1016億7188万 | +4.91% |
| 01/05 | 1,050 | 1,071 | 1,034 | 1,066 | +2.9% | 238,000 | 1023億4425万 | +5.91% |
| 2025 |
| 12/30 | 1,024 | 1,049 | 1,006 | 1,036 | +1.17% | 188,800 | 1025億6917万 | +3.24% |
| 12/29 | 1,033 | 1,033 | 1,016 | 1,024 | -1.44% | 653,000 | 1013億8054万 | +2.35% |
| 12/26 | 1,043 | 1,048 | 1,035 | 1,039 | +0.24% | 533,600 | 1028億6633万 | +4.06% |
| 12/25 | 1,032 | 1,043 | 1,027 | 1,036 | -0.1% | 390,200 | 1026億1870万 | +4.23% |
| 12/24 | 1,037 | 1,044 | 1,031 | 1,037 | +1.02% | 206,600 | 1027億1775万 | +4.85% |
| 12/23 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 12/23 | 1,036 | 1,037 | 1,022 | 1,027 | +0.93% | 173,800 | 1016億7769万 | +4.21% |
| 12/22 | 1,028 | 1,028 | 1,013 | 1,017 | +0.39% | 140,800 | 1007億3669万 | +3.56% |
| 12/19 | 1,009 | 1,022 | 1,002 | 1,013 | +0.1% | 196,200 | 1003億4048万 | +3.47% |
| 12/18 | 1,002 | 1,020 | 995 | 1,012 | +1.5% | 208,000 | 1002億4143万 | +3.58% |
| 12/17 | 993 | 1,000 | 984 | 997 | +0.45% | 69,000 | 987億5564万 | +2.15% |
| 12/16 | 1,029 | 1,029 | 993 | 993 | -3.55% | 184,200 | 983億990万 | +1.79% |
| 12/15 | 1,004 | 1,033 | 1,000 | 1,029 | +2.29% | 407,600 | 1019億2533万 | +5.76% |
| 12/12 | 1,000 | 1,023 | 997 | 1,006 | +2.39% | 223,200 | 996億4711万 | +3.82% |
| 12/11 | 980 | 988 | 975 | 983 | +0.26% | 126,400 | 973億1937万 | +1.6% |
| 12/10 | 976 | 989 | 975 | 980 | +0.51% | 144,800 | 970億7174万 | +1.45% |
| 12/09 | 990 | 990 | 971 | 975 | -1.47% | 72,000 | 965億7648万 | +0.93% |
| 12/08 | 1,005 | 1,013 | 984 | 990 | -0.5% | 209,600 | 980億1274万 | +2.33% |
| 12/05 | 970 | 999 | 970 | 995 | +2.58% | 186,000 | 985億800万 | +2.74% |
| 12/04 | 985 | 987 | 966 | 970 | -0.67% | 186,200 | 960億3168万 | +0.15% |
| 12/03 | 972 | 993 | 972 | 976 | -0.05% | 121,000 | 966億7553万 | +0.83% |
| 12/02 | 978 | 985 | 975 | 977 | -0.15% | 73,200 | 967億2505万 | +0.57% |
| 12/01 | 1,009 | 1,019 | 968 | 978 | -3.02% | 177,800 | 968億7363万 | +0.41% |
| 11/28 | 1,003 | 1,010 | 992 | 1,009 | +2.23% | 102,200 | 998億9474万 | +3.44% |
| 11/27 | 1,000 | 1,018 | 984 | 987 | -0.15% | 119,200 | 977億1558万 | +1.28% |
| 11/26 | （IR情報）15:30 組織変更、執行役員の選任及び人事異動に関するお知らせ |
| 11/26 | 964 | 988 | 964 | 988 | +2.54% | 81,600 | 978億6416万 | +1.44% |
| 11/25 | 981 | 981 | 955 | 964 | -0.62% | 153,200 | 954億3737万 | -1.08% |
| 11/21 | 938 | 970 | 938 | 970 | +2.54% | 143,600 | 960億3168万 | -0.46% |
| 11/20 | 933 | 947 | 920 | 946 | +3.11% | 117,400 | 936億5442万 | -3.03% |
| 11/19 | 930 | 942 | 914 | 917 | -0.86% | 162,600 | 908億3141万 | -6.05% |
| 11/18 | 940 | 950 | 925 | 925 | -2.22% | 100,400 | 916億2384万 | -5.42% |
| 11/17 | 937 | 950 | 931 | 946 | +0.05% | 105,400 | 937億394万 | -3.37% |
| 11/14 | 973 | 978 | 941 | 946 | -2.98% | 157,400 | 936億5442万 | -3.52% |
| 11/13 | 975 | 995 | 959 | 975 | -1.12% | 174,400 | 965億2695万 | -0.56% |
| 11/12 | 970 | 1,009 | 940 | 986 | +2.71% | 514,000 | 976億1653万 | +0.77% |
| 11/11 | （IR情報）15:30 当社連結決算におけるのれんの減損損失の計上及び当社個別決算における関係会社株式評価損の計上に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年12月期連結業績予想及び配当予想の修正(創業40周年記念配当を含む)に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/11 | （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) |
| 11/11 | 932 | 968 | 932 | 960 | +0.79% | 289,200 | 950億4116万 | -1.69% |
| 11/10 | 945 | 961 | 935 | 952 | +1.55% | 178,800 | 942億9826万 | -2.26% |
| 11/07 | 930 | 945 | 929 | 938 | -1.32% | 197,800 | 928億6200万 | -3.65% |
| 11/06 | 941 | 956 | 937 | 950 | +0.26% | 203,200 | 941億16万 | -2.16% |
| 11/05 | 981 | 981 | 939 | 948 | -4.53% | 226,000 | 938億5252万 | -2.32% |
| 11/04 | 1,000 | 1,010 | 985 | 993 | -1.44% | 119,400 | 983億990万 | +2.32% |
| 10/31 | 1,011 | 1,011 | 990 | 1,007 | +0.2% | 173,400 | 997億4616万 | +4.14% |
| 10/30 | 998 | 1,020 | 990 | 1,005 | +1.31% | 196,000 | 995億4806万 | +4.25% |
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。
