| 2026 |
| 04/22 | 314 | 319 | 311 | 319 | +1.59% | 6,200 | 21億3562万 | +1.59% |
| 04/21 | 321 | 321 | 313 | 314 | -1.26% | 2,100 | 21億215万 | 0% |
| 04/20 | 319 | 327 | 315 | 318 | +0.32% | 8,600 | 21億2893万 | +1.27% |
| 04/17 | 314 | 319 | 312 | 317 | +0.96% | 9,300 | 21億2224万 | +0.96% |
| 04/16 | 313 | 315 | 308 | 314 | -0.32% | 14,400 | 21億215万 | 0% |
| 04/15 | 311 | 315 | 311 | 315 | +0.64% | 3,500 | 21億885万 | 0% |
| 04/14 | 315 | 315 | 310 | 313 | +0.32% | 2,900 | 20億9546万 | -0.63% |
| 04/13 | 313 | 313 | 312 | 312 | -0.95% | 12,200 | 20億8876万 | -0.95% |
| 04/10 | 318 | 318 | 313 | 315 | -0.63% | 4,000 | 21億885万 | 0% |
| 04/09 | 318 | 318 | 315 | 317 | -0.31% | 1,000 | 21億2224万 | +0.32% |
| 04/08 | 318 | 318 | 315 | 318 | +1.27% | 6,500 | 21億2893万 | +0.63% |
| 04/07 | 314 | 318 | 313 | 314 | +0.32% | 13,400 | 21億215万 | -0.63% |
| 04/06 | 313 | 313 | 309 | 313 | +0.97% | 8,200 | 20億9546万 | -1.26% |
| 04/03 | 313 | 315 | 310 | 310 | -2.52% | 3,300 | 20億7537万 | -2.52% |
| 04/02 | 314 | 319 | 310 | 318 | -0.31% | 4,600 | 21億2893万 | 0% |
| 04/01 | 310 | 319 | 309 | 319 | +1.59% | 6,400 | 21億3562万 | 0% |
| 03/31 | 307 | 314 | 307 | 314 | +2.28% | 8,600 | 21億215万 | -1.57% |
| 03/30 | （IR情報）16:30 事業計画及び成長可能性に関する事項 |
| 03/30 | （IR情報）16:30 《訂正》「2025年12月期決算補足説明資料」の一部訂正に関するお知らせ |
| 03/30 | 309 | 312 | 307 | 307 | -1.6% | 7,500 | 20億5529万 | -3.76% |
| 03/27 | 313 | 314 | 310 | 312 | -0.32% | 3,400 | 20億8876万 | -2.5% |
| 03/26 | 314 | 316 | 312 | 313 | +0.32% | 6,100 | 20億9546万 | -2.49% |
| 03/25 | 307 | 314 | 307 | 312 | +1.3% | 14,700 | 20億8876万 | -2.8% |
| 03/24 | 310 | 311 | 307 | 308 | -0.65% | 15,400 | 20億6198万 | -4.35% |
| 03/23 | （IR情報）13:00 《訂正》「2025年12月期決算補足説明資料」の一部訂正に関するお知らせ |
| 03/23 | 311 | 312 | 307 | 310 | -1.27% | 67,200 | 20億7537万 | -4.02% |
| 03/19 | 313 | 316 | 312 | 314 | -0.63% | 8,400 | 21億215万 | -2.79% |
| 03/18 | 318 | 318 | 311 | 316 | -0.63% | 36,500 | 21億1554万 | -2.47% |
| 03/17 | 322 | 322 | 316 | 318 | +0.63% | 6,400 | 21億2893万 | -1.85% |
| 03/16 | 317 | 317 | 316 | 316 | -0.63% | 12,200 | 21億1554万 | -3.07% |
| 03/13 | 318 | 319 | 317 | 318 | -0.31% | 5,100 | 21億2893万 | -3.05% |
| 03/12 | 325 | 325 | 319 | 319 | -0.93% | 3,800 | 21億3562万 | -2.74% |
| 03/11 | 319 | 323 | 319 | 322 | +0.63% | 21,000 | 21億5571万 | -2.13% |
| 03/10 | 318 | 320 | 317 | 320 | +0.63% | 5,100 | 21億4232万 | -2.74% |
| 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 | （空売り報告）大和証券 45,800株（0.68%）-0.1% |
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。
