| 2026 |
| 03/06 | 568 | 570 | 556 | 560 | -1.06% | 800 | 21億2424万 | -4.92% |
| 03/05 | 561 | 566 | 561 | 566 | -0.53% | 1,000 | 21億4700万 | -4.23% |
| 03/04 | 564 | 569 | 560 | 569 | -0.87% | 3,800 | 21億5838万 | -4.05% |
| 03/03 | 572 | 575 | 571 | 574 | +1.23% | 1,400 | 21億7735万 | -3.53% |
| 03/02 | 568 | 568 | 567 | 567 | -0.18% | 500 | 21億5080万 | -4.87% |
| 02/27 | 567 | 568 | 567 | 568 | -0.35% | 200 | 21億5459万 | -5.02% |
| 02/26 | 566 | 571 | 566 | 570 | +0.35% | 2,500 | 21億6218万 | -5% |
| 02/25 | 562 | 573 | 562 | 568 | +0.53% | 3,900 | 21億5459万 | -5.65% |
| 02/24 | 565 | 565 | 565 | 565 | 0% | 400 | 21億4321万 | -6.46% |
| 02/20 | 561 | 565 | 560 | 565 | +0.89% | 7,100 | 21億4321万 | -6.77% |
| 02/19 | 561 | 570 | 560 | 560 | -0.36% | 2,600 | 21億2424万 | -7.89% |
| 02/18 | 573 | 573 | 562 | 562 | -1.4% | 2,800 | 21億3183万 | -8.02% |
| 02/17 | 581 | 581 | 570 | 570 | -1.72% | 13,400 | 21億6218万 | -7.17% |
| 02/16 | 598 | 598 | 580 | 580 | -6.3% | 9,300 | 22億11万 | -6% |
| 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 2025年12月期決算補足説明資料 |
| 02/13 | （IR情報）15:30 中期経営計画の取り下げに関するお知らせ |
| 02/13 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 通期連結業績予想値と実績値との差異及び通期個別業績実績値と前期実績値との差異に関するお知らせ |
| 02/13 | 610 | 619 | 610 | 619 | +1.48% | 6,700 | 23億4805万 | 0% |
| 02/12 | 610 | 629 | 610 | 610 | +0.99% | 9,000 | 23億1391万 | -1.61% |
| 02/10 | 602 | 608 | 600 | 604 | -0.82% | 2,900 | 22億9115万 | -2.58% |
| 02/09 | 608 | 609 | 600 | 609 | +0.16% | 2,000 | 23億1011万 | -1.93% |
| 02/06 | 608 | 608 | 608 | 608 | -1.78% | 1,100 | 23億632万 | -1.94% |
| 02/05 | 619 | 619 | 619 | 619 | -1.59% | 100 | 23億4805万 | -0.16% |
| 02/02 | 617 | 629 | 617 | 629 | +1.45% | 1,600 | 23億8598万 | +1.62% |
| 01/30 | 620 | 621 | 620 | 620 | -0.8% | 300 | 23億5184万 | +0.32% |
| 01/29 | 629 | 635 | 622 | 625 | -1.11% | 1,000 | 23億7081万 | +1.13% |
| 01/28 | 615 | 632 | 613 | 632 | +2.76% | 500 | 23億9736万 | +2.43% |
| 01/27 | 622 | 622 | 615 | 615 | +0.49% | 300 | 23億3287万 | -0.16% |
| 01/26 | 616 | 636 | 606 | 612 | +0.66% | 2,800 | 23億2149万 | -0.65% |
| 01/23 | 608 | 608 | 608 | 608 | 0% | 300 | 23億632万 | -1.3% |
| 01/22 | 614 | 614 | 608 | 608 | -1.78% | 200 | 23億632万 | -1.3% |
| 01/21 | 603 | 619 | 600 | 619 | +0.98% | 1,300 | 23億4805万 | +0.49% |
| 01/20 | 610 | 613 | 610 | 613 | 0% | 500 | 23億2529万 | -0.49% |
| 01/19 | 607 | 613 | 603 | 613 | +0.82% | 3,800 | 23億2529万 | -0.49% |
| 01/16 | 613 | 613 | 600 | 608 | -1.62% | 3,500 | 23億632万 | -1.3% |
| 01/15 | 613 | 633 | 613 | 618 | -0.8% | 1,200 | 23億4425万 | +0.32% |
| 01/14 | 614 | 624 | 614 | 623 | +1.47% | 1,300 | 23億6322万 | +1.14% |
| 01/13 | 623 | 640 | 614 | 614 | -2.69% | 3,700 | 23億2908万 | -0.16% |
| 01/09 | 634 | 642 | 631 | 631 | -0.47% | 1,000 | 23億9357万 | +2.6% |
| 01/08 | 648 | 648 | 633 | 634 | -1.71% | 1,000 | 24億495万 | +3.26% |
| 01/07 | 645 | 645 | 645 | 645 | +0.16% | 300 | 24億4667万 | +5.05% |
| 01/06 | 634 | 649 | 634 | 644 | +0.78% | 1,100 | 24億4288万 | +5.06% |
| 01/05 | 618 | 639 | 618 | 639 | +2.9% | 1,700 | 24億2391万 | +4.58% |
| 2025 |
| 12/30 | 609 | 622 | 602 | 621 | +1.97% | 2,700 | 23億5563万 | +1.8% |
| 12/29 | 597 | 612 | 596 | 609 | +2.01% | 2,800 | 23億1011万 | 0% |
| 12/26 | 603 | 607 | 593 | 597 | -1% | 30,500 | 22億6460万 | -1.97% |
| 12/25 | 599 | 607 | 590 | 603 | +1.17% | 9,300 | 22億8735万 | -0.99% |
| 12/24 | 605 | 608 | 595 | 596 | -1.16% | 8,700 | 22億6080万 | -2.13% |
| 12/23 | 607 | 607 | 600 | 603 | -0.82% | 400 | 22億8735万 | -1.15% |
| 12/22 | 615 | 615 | 597 | 608 | -0.33% | 10,200 | 23億632万 | -0.65% |
| 12/19 | 606 | 613 | 602 | 610 | -0.16% | 1,500 | 23億1391万 | -0.81% |
| 12/18 | 617 | 617 | 597 | 611 | -0.97% | 5,800 | 23億1770万 | -1.13% |
| 12/17 | 620 | 620 | 614 | 617 | -0.16% | 1,100 | 23億4046万 | -0.64% |
| 12/16 | 610 | 618 | 608 | 618 | +1.64% | 6,500 | 23億4425万 | -0.96% |
| 12/15 | 608 | 610 | 602 | 608 | +0.16% | 7,300 | 23億632万 | -2.88% |
| 12/12 | 610 | 610 | 590 | 607 | -0.33% | 15,000 | 23億253万 | -3.5% |
| 12/11 | 607 | 609 | 607 | 609 | -0.16% | 700 | 23億1011万 | -3.64% |
| 12/10 | 618 | 622 | 609 | 610 | -2.87% | 1,200 | 23億1391万 | -4.09% |
| 12/09 | 600 | 628 | 600 | 628 | +3.63% | 32,200 | 23億8219万 | -1.72% |
| 12/08 | 608 | 614 | 606 | 606 | -0.82% | 10,100 | 22億9873万 | -5.61% |
| 12/05 | 608 | 613 | 608 | 611 | +0.66% | 1,800 | 23億1770万 | -5.42% |
| 12/04 | （IR情報）11:00 2025年12月期第3半期決算における主な質疑応答 |
| 12/04 | 616 | 616 | 607 | 607 | +0.17% | 400 | 23億253万 | -6.62% |
| 12/03 | 610 | 620 | 604 | 606 | -1.46% | 3,400 | 22億9873万 | -7.34% |
| 12/02 | 624 | 624 | 611 | 615 | -1.44% | 1,100 | 23億3287万 | -6.53% |
| 12/01 | 610 | 634 | 610 | 624 | +2.3% | 6,500 | 23億6701万 | -5.88% |
| 11/28 | 607 | 610 | 605 | 610 | +0.49% | 8,700 | 23億1391万 | -8.41% |
| 11/27 | 604 | 609 | 603 | 607 | +0.5% | 42,600 | 23億253万 | -9.54% |
| 11/26 | 609 | 609 | 598 | 604 | -0.17% | 1,800 | 22億9115万 | -10.52% |
| 11/25 | 602 | 609 | 602 | 605 | +0.17% | 2,000 | 22億9494万 | -10.9% |
| 11/21 | 597 | 617 | 591 | 604 | -0.17% | 5,700 | 22億9115万 | -11.57% |
| 11/20 | 606 | 611 | 602 | 605 | -0.49% | 9,800 | 22億9494万 | -12.06% |
| 11/19 | 625 | 625 | 608 | 608 | -1.94% | 4,300 | 23億632万 | -12.14% |
| 11/18 | 630 | 634 | 620 | 620 | -2.21% | 8,700 | 23億5184万 | -10.92% |
| 11/17 | 616 | 635 | 616 | 634 | -7.58% | 22,300 | 24億495万 | -9.56% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算補足説明資料 |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/14 | 689 | 690 | 686 | 686 | -0.15% | 300 | 26億220万 | -2.7% |
| 11/13 | 687 | 687 | 684 | 687 | 0% | 800 | 26億599万 | -2.97% |
| 11/12 | 688 | 688 | 678 | 687 | +0.29% | 1,500 | 26億599万 | -3.38% |
| 11/11 | 676 | 688 | 676 | 685 | +1.33% | 1,500 | 25億9841万 | -4.06% |
| 11/10 | 681 | 681 | 676 | 676 | -0.73% | 5,200 | 25億6427万 | -5.72% |
| 11/07 | 687 | 687 | 680 | 681 | -0.87% | 3,400 | 25億8323万 | -5.42% |
| 11/06 | 692 | 698 | 687 | 687 | -1.43% | 1,100 | 26億599万 | -5.11% |
| 11/05 | 700 | 700 | 685 | 697 | -0.43% | 1,900 | 26億4393万 | -4.13% |
| 11/04 | 700 | 700 | 690 | 700 | 0% | 3,600 | 26億5531万 | -4.24% |
| 10/31 | 707 | 707 | 700 | 700 | -0.43% | 2,800 | 26億5531万 | -4.63% |
| 10/30 | 704 | 704 | 703 | 703 | -0.28% | 400 | 26億6668万 | -4.74% |
| 10/29 | 707 | 707 | 705 | 705 | -0.28% | 1,100 | 26億7427万 | -4.86% |
| 10/28 | 710 | 710 | 707 | 707 | -1.67% | 300 | 26億8186万 | -4.97% |
| 10/27 | 725 | 725 | 711 | 719 | -0.55% | 400 | 27億2738万 | -3.75% |
| 10/24 | 720 | 723 | 710 | 723 | +0.42% | 300 | 27億4255万 | -3.47% |
| 10/23 | 706 | 720 | 706 | 720 | +0.28% | 1,800 | 27億3117万 | -4.13% |
| 10/22 | 705 | 718 | 705 | 718 | +1.41% | 3,300 | 27億2358万 | -4.77% |
| 10/21 | 712 | 712 | 707 | 708 | -0.28% | 1,500 | 26億8565万 | -6.35% |
| 10/20 | 716 | 716 | 710 | 710 | 0% | 600 | 26億9324万 | -6.46% |
| 10/17 | 720 | 720 | 710 | 710 | -0.42% | 700 | 26億9324万 | -6.82% |
| 10/16 | 714 | 715 | 713 | 713 | 0% | 2,100 | 27億462万 | -6.8% |
| 10/15 | 724 | 724 | 713 | 713 | -0.42% | 900 | 27億462万 | -7.28% |
| 10/14 | 730 | 730 | 716 | 716 | -2.19% | 4,900 | 27億1600万 | -7.25% |
| 10/10 | 746 | 746 | 730 | 732 | -1.61% | 2,300 | 27億7669万 | -5.67% |
| 10/09 | 754 | 754 | 744 | 744 | -1.85% | 5,100 | 28億2221万 | -4.37% |
| 10/08 | 758 | 758 | 756 | 758 | -0.26% | 900 | 28億7532万 | -2.94% |
| 10/07 | 767 | 773 | 760 | 760 | 0% | 2,800 | 28億8290万 | -2.81% |
| 10/06 | 765 | 765 | 759 | 760 | +0.26% | 900 | 28億8290万 | -2.94% |
| 10/03 | 759 | 770 | 758 | 758 | +0.13% | 300 | 28億7532万 | -3.32% |
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。
