| 2026 |
| 03/06 | 4,805 | 5,200 | 4,725 | 5,170 | +5.19% | 226,100 | 2319億7564万 | +8.41% |
| 03/05 | 4,805 | 5,020 | 4,800 | 4,915 | +6.04% | 247,900 | 2205億3390万 | +4.93% |
| 03/04 | 4,755 | 4,940 | 4,560 | 4,635 | -5.31% | 297,700 | 2079億7042万 | +0.48% |
| 03/03 | 5,110 | 5,330 | 4,885 | 4,895 | -5.32% | 321,100 | 2196億3651万 | +7.56% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 200,900株（0.44%）-0.07%義務消失 |
| 03/02 | 5,110 | 5,200 | 5,060 | 5,170 | -1.34% | 195,200 | 2319億7564万 | +15.4% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 229,000株（0.51%）新規 |
| 02/27 | 5,060 | 5,250 | 5,020 | 5,240 | +1.55% | 293,200 | 2351億1651万 | +19.17% |
| 02/26 | （IR情報）15:00 (開示事項の経過)PT Timuraya Tunggal株式取得完了(完全子会社化)に関するお知らせ |
| 02/26 | 5,600 | 5,640 | 5,120 | 5,160 | -7.53% | 424,900 | 2315億2694万 | +19.83% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 210,657株（0.46%）-0.19%義務消失 |
| 02/25 | 5,630 | 5,840 | 5,540 | 5,580 | +0.9% | 407,700 | 2503億7216万 | +32.32% |
| 02/24 | 5,200 | 5,540 | 5,190 | 5,530 | +7.17% | 320,800 | 2481億2868万 | +34.42% |
| 02/20 | 5,230 | 5,280 | 5,160 | 5,160 | -3.01% | 180,800 | 2315億2694万 | +28.55% |
| 02/19 | 5,120 | 5,340 | 5,100 | 5,320 | +5.77% | 352,900 | 2387億607万 | +35.68% |
| 02/18 | 4,835 | 5,180 | 4,805 | 5,030 | +5.12% | 346,700 | 2256億9390万 | +31.68% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 291,657株（0.65%）+0.13% |
| 02/17 | 4,725 | 4,830 | 4,660 | 4,785 | +1.48% | 242,700 | 2147億85万 | +28.32% |
| 02/16 | 4,670 | 4,795 | 4,635 | 4,715 | +2.5% | 264,000 | 2115億5998万 | +29.36% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 234,857株（0.52%）再IN |
| 02/13 | 4,515 | 4,685 | 4,515 | 4,600 | +0.66% | 189,400 | 2063億9998万 | +28.96% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 222,057株（0.49%）-0.09%義務消失 |
| 02/12 | 4,450 | 4,595 | 4,425 | 4,570 | +3.28% | 214,500 | 2050億5390万 | +30.8% |
| 02/10 | 4,490 | 4,650 | 4,405 | 4,425 | -0.67% | 169,800 | 1985億4781万 | +29.31% |
| 02/09 | 4,480 | 4,520 | 4,415 | 4,455 | +2.41% | 145,100 | 1998億9390万 | +32.83% |
| 02/06 | 4,365 | 4,390 | 4,270 | 4,350 | -1.36% | 186,600 | 1951億8259万 | +32.38% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 262,557株（0.58%）-0.04% |
| 02/05 | 4,405 | 4,550 | 4,370 | 4,410 | +0.23% | 257,400 | 1978億7477万 | +36.83% |
| 02/04 | 4,480 | 4,490 | 4,355 | 4,400 | -0.9% | 141,900 | 1974億2607万 | +39.24% |
| 02/03 | 4,235 | 4,495 | 4,235 | 4,440 | +5.21% | 293,000 | 1992億2085万 | +43.41% |
| 02/03 | （空売り報告）モルガン・スタンレーMUFG証券 280,657株（0.62%）+0.09% |
| 02/02 | 4,265 | 4,395 | 4,210 | 4,220 | -1.75% | 457,300 | 1893億4955万 | +39.27% |
| 01/30 | 4,090 | 4,455 | 4,055 | 4,295 | +14.38% | 1,418,600 | 1927億1477万 | +44.52% |
| 01/30 | （空売り報告）モルガン・スタンレーMUFG証券 239,757株（0.53%）再IN |
| 01/29 | （IR情報）12:00 当社株式の大量買付行為への対応策(買収防衛策)の非継続(廃止)および定款一部変更に関するお知らせ |
| 01/29 | （IR情報）12:00 2025年12月期決算補足説明資料 |
| 01/29 | （IR情報）12:00 2025年12月期決算短信[日本基準](連結) |
| 01/29 | 3,095 | 3,755 | 3,045 | 3,755 | +22.91% | 128,700 | 1684億8520万 | +28.9% |
| 01/28 | 3,100 | 3,105 | 3,025 | 3,055 | -2.4% | 117,000 | 1370億7651万 | +6.33% |
| 01/27 | 3,080 | 3,160 | 3,065 | 3,130 | +1.46% | 98,900 | 1404億4173万 | +9.44% |
| 01/26 | 3,095 | 3,170 | 3,075 | 3,085 | -1.28% | 128,900 | 1384億2260万 | +8.44% |
| 01/23 | 3,120 | 3,170 | 3,085 | 3,125 | +1.3% | 134,500 | 1402億1738万 | +10.42% |
| 01/22 | 3,025 | 3,100 | 2,993 | 3,085 | +3.52% | 138,100 | 1384億2260万 | +9.51% |
| 01/21 | 2,875 | 2,992 | 2,816 | 2,980 | +2.3% | 127,200 | 1337億1129万 | +6.24% |
| 01/20 | 2,962 | 2,974 | 2,887 | 2,913 | -3.22% | 114,500 | 1307億503万 | +4.26% |
| 01/19 | 3,040 | 3,040 | 2,937 | 3,010 | -0.99% | 217,700 | 1350億5738万 | +8% |
| 01/16 | 2,893 | 3,075 | 2,870 | 3,040 | +6.93% | 326,100 | 1364億347万 | +9.55% |
| 01/15 | （IR情報）12:00 業績予想の修正および配当予想の修正に関するお知らせ |
| 01/15 | 2,776 | 2,894 | 2,768 | 2,843 | +2.01% | 192,700 | 1275億6416万 | +2.93% |
| 01/14 | 2,751 | 2,815 | 2,751 | 2,787 | +0.91% | 59,100 | 1250億5147万 | +1.16% |
| 01/13 | 2,756 | 2,822 | 2,749 | 2,762 | +3.06% | 85,600 | 1239億2973万 | +0.4% |
| 01/09 | 2,753 | 2,786 | 2,668 | 2,680 | -2.65% | 92,200 | 1202億5042万 | -2.44% |
| 01/08 | 2,762 | 2,800 | 2,744 | 2,753 | -0.83% | 57,000 | 1235億2590万 | +0.11% |
| 01/07 | 2,755 | 2,798 | 2,742 | 2,776 | -0.22% | 55,200 | 1245億5790万 | +0.87% |
| 01/06 | 2,741 | 2,806 | 2,741 | 2,782 | +2.05% | 58,100 | 1248億2712万 | +0.98% |
| 01/05 | 2,740 | 2,766 | 2,718 | 2,726 | -0.69% | 73,500 | 1223億1442万 | -1.09% |
| 2025 |
| 12/30 | 2,779 | 2,793 | 2,745 | 2,745 | -1.44% | 56,400 | 1231億6695万 | -0.4% |
| 12/29 | 2,845 | 2,845 | 2,772 | 2,785 | -1.49% | 93,900 | 1249億6173万 | +1.13% |
| 12/26 | 2,810 | 2,859 | 2,793 | 2,827 | +0.71% | 86,800 | 1268億4625万 | +2.76% |
| 12/25 | 2,792 | 2,823 | 2,792 | 2,807 | +0.54% | 45,900 | 1259億4886万 | +2.15% |
| 12/24 | 2,780 | 2,832 | 2,780 | 2,792 | +0.79% | 69,700 | 1252億7581万 | +1.75% |
| 12/23 | 2,775 | 2,801 | 2,752 | 2,770 | -1.28% | 63,400 | 1242億8868万 | +0.91% |
| 12/22 | 2,769 | 2,830 | 2,762 | 2,806 | +1.59% | 59,100 | 1259億399万 | +2.11% |
| 12/19 | 2,718 | 2,783 | 2,718 | 2,762 | +1.36% | 49,600 | 1239億2973万 | +0.47% |
| 12/18 | 2,744 | 2,753 | 2,724 | 2,725 | -0.98% | 52,600 | 1222億6955万 | -0.95% |
| 12/17 | 2,723 | 2,757 | 2,700 | 2,752 | +1.14% | 50,700 | 1234億8103万 | -0.04% |
| 12/16 | 2,785 | 2,795 | 2,718 | 2,721 | -2.44% | 55,400 | 1220億9008万 | -1.09% |
| 12/15 | 2,794 | 2,800 | 2,759 | 2,789 | -0.43% | 39,200 | 1251億4121万 | +1.42% |
| 12/12 | 2,743 | 2,808 | 2,729 | 2,801 | +3.78% | 86,700 | 1256億7964万 | +2.08% |
| 12/11 | 2,743 | 2,750 | 2,670 | 2,699 | -1.46% | 75,500 | 1211億295万 | -1.46% |
| 12/10 | 2,740 | 2,792 | 2,739 | 2,739 | +1% | 100,700 | 1228億9773万 | +0.07% |
| 12/09 | 2,704 | 2,726 | 2,690 | 2,712 | -0.26% | 62,500 | 1216億8625万 | -0.84% |
| 12/08 | 2,677 | 2,733 | 2,676 | 2,719 | +2.14% | 58,900 | 1220億34万 | -0.66% |
| 12/05 | 2,641 | 2,685 | 2,630 | 2,662 | -1.08% | 60,500 | 1194億4277万 | -2.78% |
| 12/04 | 2,662 | 2,709 | 2,652 | 2,691 | +1.05% | 53,500 | 1207億4399万 | -1.9% |
| 12/03 | 2,711 | 2,735 | 2,663 | 2,663 | -2.74% | 106,100 | 1194億8764万 | -2.49% |
| 12/02 | 2,806 | 2,806 | 2,738 | 2,738 | -2.32% | 84,800 | 1228億5286万 | +0.48% |
| 12/01 | 2,869 | 2,885 | 2,775 | 2,803 | -1.58% | 105,700 | 1257億6938万 | +3.39% |
| 11/28 | 2,861 | 2,868 | 2,825 | 2,848 | +0.67% | 75,400 | 1277億8851万 | +5.72% |
| 11/27 | 2,720 | 2,843 | 2,720 | 2,829 | +4.16% | 136,600 | 1269億3599万 | +5.76% |
| 11/26 | （IR情報）15:00 株式譲渡契約締結(完全子会社化)に関するお知らせ |
| 11/26 | （IR情報）12:00 当社および子会社の役員の異動に関するお知らせ |
| 11/26 | 2,738 | 2,776 | 2,708 | 2,716 | +0.41% | 89,400 | 1218億6573万 | +2.22% |
| 11/25 | 2,754 | 2,764 | 2,695 | 2,705 | +0.33% | 74,900 | 1213億7216万 | +2.31% |
| 11/21 | 2,730 | 2,792 | 2,665 | 2,696 | -2.53% | 106,700 | 1209億6834万 | +2.55% |
| 11/20 | 2,772 | 2,803 | 2,727 | 2,766 | +2.41% | 97,100 | 1241億921万 | +5.73% |
| 11/19 | 2,801 | 2,812 | 2,684 | 2,701 | -3.71% | 85,300 | 1211億9268万 | +4.04% |
| 11/18 | 2,852 | 2,883 | 2,799 | 2,805 | -1.79% | 112,500 | 1258億5912万 | +8.81% |
| 11/17 | 2,851 | 2,862 | 2,805 | 2,856 | +1.42% | 92,300 | 1281億4747万 | +11.61% |
| 11/14 | 2,820 | 2,845 | 2,783 | 2,816 | +0.07% | 117,400 | 1263億5268万 | +10.65% |
| 11/13 | 2,808 | 2,836 | 2,794 | 2,814 | +0.82% | 81,400 | 1262億6295万 | +11.27% |
| 11/12 | 2,747 | 2,803 | 2,725 | 2,791 | +3.49% | 129,200 | 1252億3095万 | +10.97% |
| 11/11 | 2,699 | 2,727 | 2,690 | 2,697 | +0.41% | 86,700 | 1210億1321万 | +7.97% |
| 11/10 | 2,680 | 2,722 | 2,659 | 2,686 | +1.47% | 89,600 | 1205億1964万 | +8.31% |
| 11/07 | 2,653 | 2,666 | 2,609 | 2,647 | -0.97% | 104,300 | 1187億6973万 | +7.47% |
| 11/06 | 2,667 | 2,693 | 2,654 | 2,673 | +0.91% | 111,100 | 1199億3634万 | +9.37% |
| 11/05 | 2,677 | 2,678 | 2,554 | 2,649 | -1.63% | 157,500 | 1188億5947万 | +9.15% |
| 11/04 | 2,708 | 2,791 | 2,682 | 2,693 | -2.07% | 167,100 | 1208億3373万 | +11.7% |
| 10/31 | 2,717 | 2,768 | 2,707 | 2,750 | -0.54% | 159,200 | 1233億9129万 | +14.82% |
| 10/30 | 2,800 | 2,827 | 2,755 | 2,765 | -0.29% | 323,700 | 1240億6434万 | +16.32% |
| 10/29 | （IR情報）15:00 連結子会社による固定資産取得(新R&Dセンター建設)に関するお知らせ |
| 10/29 | （IR情報）12:00 2025年12月期第3四半期決算補足説明資料 |
| 10/29 | （IR情報）12:00 2025年12月期第3四半期決算短信[日本基準](連結) |
| 10/29 | 2,400 | 2,829 | 2,380 | 2,773 | +15.21% | 558,200 | 1244億2329万 | +17.6% |
| 10/28 | 2,519 | 2,532 | 2,393 | 2,407 | -3.49% | 176,600 | 1080億103万 | +2.91% |
| 10/27 | 2,449 | 2,494 | 2,428 | 2,494 | +3.61% | 101,000 | 1119億469万 | +6.95% |
| 10/24 | 2,400 | 2,422 | 2,381 | 2,407 | +1.48% | 75,900 | 1080億103万 | +3.66% |
| 10/23 | 2,350 | 2,384 | 2,339 | 2,372 | +0.13% | 65,500 | 1064億3060万 | +2.55% |
| 10/22 | 2,374 | 2,381 | 2,348 | 2,369 | -0.67% | 53,900 | 1062億9599万 | +2.69% |
| 10/21 | 2,385 | 2,424 | 2,374 | 2,385 | +0.38% | 93,500 | 1070億1390万 | +3.7% |
| 10/20 | 2,401 | 2,420 | 2,357 | 2,376 | +1.41% | 90,700 | 1066億1008万 | +3.66% |
| 10/17 | 2,360 | 2,361 | 2,324 | 2,343 | -0.51% | 47,300 | 1051億2938万 | +2.58% |
| 10/16 | 2,300 | 2,364 | 2,300 | 2,355 | +2.97% | 91,700 | 1056億6782万 | +3.33% |
| 10/15 | 2,243 | 2,295 | 2,243 | 2,287 | +2.46% | 75,800 | 1026億1669万 | +0.66% |
| 10/14 | 2,305 | 2,317 | 2,232 | 2,232 | -4.78% | 104,400 | 1001億4886万 | -1.59% |
| 10/10 | 2,463 | 2,474 | 2,331 | 2,344 | -6.16% | 128,600 | 1051億7425万 | +3.49% |
| 10/09 | 2,426 | 2,498 | 2,417 | 2,498 | +3.57% | 127,700 | 1120億8416万 | +10.63% |
| 10/08 | 2,503 | 2,525 | 2,400 | 2,412 | -2.43% | 150,700 | 1082億2538万 | +7.44% |
| 10/07 | 2,370 | 2,503 | 2,367 | 2,472 | +4.35% | 226,900 | 1109億1755万 | +10.6% |
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。
