| 2026 |
| 03/09 | 324 | 325 | 315 | 318 | -2.45% | 23,400 | 21億2893万 | -3.64% |
| 03/06 | 327 | 333 | 325 | 326 | 0% | 10,500 | 21億8249万 | -1.21% |
| 03/05 | 325 | 329 | 323 | 326 | +1.24% | 6,700 | 21億8249万 | -1.21% |
| 03/04 | 324 | 330 | 320 | 322 | -0.62% | 20,600 | 21億5571万 | -2.72% |
| 03/03 | 334 | 334 | 324 | 324 | -1.22% | 23,100 | 21億6910万 | -2.11% |
| 03/02 | 328 | 332 | 327 | 328 | -1.2% | 3,600 | 21億9588万 | -0.91% |
| 02/27 | 325 | 333 | 325 | 332 | +1.84% | 18,200 | 22億2266万 | +0.3% |
| 02/26 | 328 | 329 | 325 | 326 | +0.31% | 2,500 | 21億8249万 | -1.51% |
| 02/25 | 330 | 330 | 325 | 325 | -0.61% | 5,200 | 21億7579万 | -1.81% |
| 02/24 | 325 | 330 | 325 | 327 | +0.93% | 7,800 | 21億8918万 | -1.21% |
| 02/20 | 330 | 330 | 324 | 324 | -1.22% | 10,700 | 21億6910万 | -2.11% |
| 02/19 | 327 | 330 | 325 | 328 | 0% | 12,300 | 21億9588万 | -0.91% |
| 02/18 | 328 | 333 | 327 | 328 | 0% | 6,400 | 21億9588万 | -0.91% |
| 02/17 | 336 | 341 | 328 | 328 | +0.92% | 20,800 | 21億9588万 | -0.91% |
| 02/16 | 324 | 327 | 324 | 325 | -0.31% | 4,600 | 21億7579万 | -1.81% |
| 02/13 | 328 | 328 | 321 | 326 | -0.61% | 16,600 | 21億8249万 | -1.51% |
| 02/12 | 325 | 328 | 322 | 328 | 0% | 33,700 | 21億9588万 | -0.91% |
| 02/10 | 328 | 328 | 324 | 328 | +0.61% | 32,700 | 21億9588万 | -0.91% |
| 02/09 | 331 | 333 | 320 | 326 | -12.37% | 122,200 | 21億8249万 | -1.51% |
| 02/06 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 02/06 | （IR情報）15:30 2025年12月期通期業績予想と実績の差異に関するお知らせ |
| 02/06 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 344 | 377 | 331 | 372 | +8.45% | 96,100 | 24億9045万 | +12.39% |
| 02/05 | 331 | 347 | 331 | 343 | +3.63% | 14,100 | 22億9630万 | +4.26% |
| 02/04 | 334 | 334 | 328 | 331 | -0.6% | 5,700 | 22億1596万 | +0.61% |
| 02/03 | 332 | 337 | 332 | 333 | +0.3% | 4,000 | 22億2935万 | +1.22% |
| 02/02 | 336 | 339 | 330 | 332 | -1.19% | 13,200 | 22億2266万 | +1.22% |
| 01/30 | 327 | 336 | 327 | 336 | +2.75% | 14,600 | 22億4944万 | +2.44% |
| 01/29 | 334 | 335 | 326 | 327 | -2.1% | 10,900 | 21億8918万 | 0% |
| 01/28 | 333 | 335 | 333 | 334 | +0.3% | 4,600 | 22億3605万 | +2.14% |
| 01/27 | 332 | 335 | 332 | 333 | +0.3% | 17,200 | 22億2935万 | +2.15% |
| 01/26 | 321 | 352 | 321 | 332 | +1.84% | 71,200 | 22億2266万 | +1.84% |
| 01/23 | 329 | 329 | 323 | 326 | +0.62% | 4,600 | 21億8249万 | 0% |
| 01/22 | 328 | 328 | 321 | 324 | -0.61% | 7,800 | 21億6910万 | -0.92% |
| 01/21 | 327 | 328 | 324 | 326 | -0.31% | 4,100 | 21億8249万 | -0.31% |
| 01/20 | 330 | 330 | 327 | 327 | 0% | 2,800 | 21億8918万 | -0.3% |
| 01/19 | 331 | 331 | 326 | 327 | -1.21% | 6,000 | 21億8918万 | -0.3% |
| 01/16 | 324 | 331 | 324 | 331 | +2.16% | 15,100 | 22億1596万 | +0.61% |
| 01/15 | 323 | 328 | 323 | 324 | +0.31% | 9,700 | 21億6910万 | -1.82% |
| 01/14 | 324 | 324 | 323 | 323 | -0.92% | 8,200 | 21億6240万 | -2.42% |
| 01/13 | 332 | 332 | 324 | 326 | -0.61% | 6,700 | 21億8249万 | -1.81% |
| 01/09 | 328 | 330 | 325 | 328 | 0% | 7,600 | 21億9588万 | -1.5% |
| 01/08 | 326 | 332 | 324 | 328 | +0.61% | 11,700 | 21億9588万 | -1.8% |
| 01/07 | 324 | 330 | 323 | 326 | -0.31% | 10,500 | 21億8249万 | -2.98% |
| 01/06 | 323 | 327 | 323 | 327 | +0.93% | 12,700 | 21億8918万 | -2.97% |
| 01/05 | 333 | 333 | 320 | 324 | -3.28% | 19,000 | 21億6910万 | -4.14% |
| 2025 |
| 12/30 | 333 | 335 | 331 | 335 | +0.6% | 9,500 | 22億4274万 | -1.47% |
| 12/29 | 333 | 336 | 331 | 333 | +1.83% | 24,100 | 22億2935万 | -2.35% |
| 12/26 | 324 | 327 | 323 | 327 | +0.93% | 32,600 | 21億8918万 | -4.11% |
| 12/25 | 324 | 326 | 324 | 324 | +0.31% | 23,200 | 21億6910万 | -5.54% |
| 12/24 | 325 | 326 | 322 | 323 | 0% | 55,100 | 21億6240万 | -6.1% |
| 12/23 | 320 | 325 | 318 | 323 | +0.94% | 41,600 | 21億6240万 | -6.38% |
| 12/22 | 316 | 323 | 316 | 320 | -0.31% | 21,300 | 21億4232万 | -7.51% |
| 12/19 | 322 | 322 | 316 | 321 | -0.62% | 39,800 | 21億4901万 | -7.76% |
| 12/18 | 319 | 324 | 319 | 323 | -2.42% | 62,300 | 21億6240万 | -7.45% |
| 12/17 | 326 | 331 | 326 | 331 | +1.22% | 39,100 | 22億1596万 | -5.7% |
| 12/16 | 340 | 340 | 327 | 327 | -4.39% | 23,500 | 21億8918万 | -7.1% |
| 12/15 | 331 | 342 | 329 | 342 | +1.48% | 37,500 | 22億8960万 | -3.12% |
| 12/12 | 336 | 338 | 332 | 337 | -0.88% | 12,300 | 22億5613万 | -4.8% |
| 12/11 | 340 | 345 | 328 | 340 | -0.29% | 44,900 | 22億7621万 | -4.49% |
| 12/10 | 342 | 343 | 336 | 341 | -0.29% | 13,700 | 22億8291万 | -4.21% |
| 12/09 | 349 | 349 | 340 | 342 | -2.01% | 17,300 | 22億8960万 | -4.2% |
| 12/08 | 351 | 352 | 349 | 349 | -0.57% | 20,500 | 23億3647万 | -2.51% |
| 12/08 | （空売り報告）大和証券 32,500株（0.48%）-0.1%義務消失 |
| 12/05 | 353 | 353 | 350 | 351 | -0.57% | 52,700 | 23億4986万 | -2.23% |
| 12/04 | 352 | 356 | 352 | 353 | +0.28% | 8,400 | 23億6325万 | -1.94% |
| 12/03 | 356 | 356 | 351 | 352 | -1.68% | 5,200 | 23億5655万 | -2.49% |
| 12/02 | 358 | 358 | 354 | 358 | -1.1% | 14,400 | 23億9672万 | -1.1% |
| 12/01 | 362 | 364 | 358 | 362 | -0.55% | 5,500 | 24億2350万 | -0.28% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 114,181株（1.7%）+0.01% |
| 11/28 | 361 | 365 | 359 | 364 | +1.39% | 14,200 | 24億3689万 | 0% |
| 11/28 | （空売り報告）大和証券 39,000株（0.58%）-0.1% |
| 11/27 | 352 | 360 | 352 | 359 | +0.84% | 10,900 | 24億342万 | -1.37% |
| 11/26 | 355 | 358 | 352 | 356 | +0.28% | 19,700 | 23億8333万 | -2.47% |
| 11/25 | 353 | 355 | 351 | 355 | +0.28% | 8,600 | 23億7664万 | -2.74% |
| 11/21 | 355 | 357 | 352 | 354 | -1.67% | 7,600 | 23億6994万 | -3.28% |
| 11/21 | （空売り報告）大和証券 45,800株（0.68%）-0.1% |
| 11/20 | 356 | 360 | 353 | 360 | +1.98% | 10,800 | 24億1011万 | -1.91% |
| 11/19 | 353 | 358 | 351 | 353 | +0.57% | 12,500 | 23億6325万 | -3.81% |
| 11/18 | 351 | 352 | 351 | 351 | 0% | 21,800 | 23億4986万 | -4.62% |
| 11/18 | （空売り報告）大和証券 52,600株（0.78%）-0.11% |
| 11/17 | 354 | 355 | 350 | 351 | -1.68% | 15,700 | 23億4986万 | -4.62% |
| 11/14 | 360 | 360 | 354 | 357 | -0.83% | 9,200 | 23億9003万 | -3.25% |
| 11/13 | 363 | 369 | 360 | 360 | 0% | 11,900 | 24億1011万 | -2.7% |
| 11/12 | 363 | 364 | 357 | 360 | -0.28% | 18,700 | 24億1011万 | -2.96% |
| 11/11 | 365 | 365 | 359 | 361 | -0.55% | 13,000 | 24億1680万 | -2.96% |
| 11/11 | （空売り報告）大和証券 60,100株（0.89%）-0.11% |
| 11/10 | 365 | 371 | 352 | 363 | -2.68% | 34,700 | 24億3019万 | -2.42% |
| 11/07 | （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) |
| 11/07 | （IR情報）15:30 特別損失の計上(固定資産除却損及び減損損失)及び通期連結業績予想の修正に関するお知らせ |
| 11/07 | 360 | 385 | 359 | 373 | +2.47% | 24,200 | 24億9714万 | +0.27% |
| 11/06 | 365 | 368 | 359 | 364 | +0.55% | 5,800 | 24億3689万 | -2.15% |
| 11/05 | 364 | 368 | 360 | 362 | -0.82% | 9,900 | 24億2350万 | -2.95% |
| 11/05 | （空売り報告）大和証券 67,600株（1%）-0.12% |
| 11/04 | 367 | 369 | 365 | 365 | -1.08% | 8,000 | 24億4358万 | -2.14% |
| 10/31 | 371 | 371 | 366 | 369 | -0.81% | 16,500 | 24億7036万 | -1.34% |
| 10/30 | 376 | 376 | 370 | 372 | -0.8% | 8,400 | 24億9045万 | -0.8% |
| 10/29 | 375 | 378 | 370 | 375 | 0% | 12,800 | 25億1053万 | -0.27% |
| 10/28 | 372 | 379 | 372 | 375 | +0.27% | 12,700 | 25億1053万 | -0.53% |
| 10/27 | 374 | 378 | 367 | 374 | -1.06% | 9,300 | 25億384万 | -1.06% |
| 10/24 | 381 | 384 | 377 | 378 | -0.53% | 5,800 | 25億3062万 | -0.26% |
| 10/23 | 380 | 383 | 380 | 380 | 0% | 5,200 | 25億4401万 | 0% |
| 10/22 | 372 | 383 | 372 | 380 | +2.7% | 11,200 | 25億4401万 | -0.26% |
| 10/21 | 366 | 375 | 366 | 370 | +0.54% | 7,200 | 24億7706万 | -3.14% |
| 10/20 | 378 | 378 | 366 | 368 | -1.34% | 15,600 | 24億6367万 | -4.17% |
| 10/17 | 375 | 382 | 369 | 373 | -0.53% | 7,000 | 24億9714万 | -3.37% |
| 10/16 | 372 | 383 | 372 | 375 | +0.81% | 14,000 | 25億1053万 | -3.1% |
| 10/15 | 362 | 374 | 362 | 372 | +2.76% | 10,300 | 24億9045万 | -4.12% |
| 10/14 | 370 | 373 | 362 | 362 | -2.43% | 15,900 | 24億2350万 | -6.94% |
| 10/10 | 377 | 380 | 371 | 371 | -1.07% | 14,700 | 24億8375万 | -4.87% |
| 10/09 | 379 | 381 | 375 | 375 | -1.32% | 15,300 | 25億1053万 | -3.85% |
| 10/09 | （空売り報告）大和証券 75,600株（1.12%）+0.1% |
| 10/08 | 376 | 384 | 375 | 380 | +1.33% | 13,400 | 25億4401万 | -2.56% |
| 10/02 | （空売り報告）大和証券 68,400株（1.02%）+0.11% |
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。
