| 2026 |
| 03/09 | 574 | 575 | 574 | 575 | +0.17% | 400 | 7億9879万 | -3.36% |
| 03/06 | 574 | 574 | 574 | 574 | -0.17% | 200 | 7億9740万 | -3.85% |
| 03/04 | 575 | 575 | 575 | 575 | -1.2% | 100 | 7億9879万 | -3.85% |
| 03/02 | 578 | 583 | 573 | 582 | +0.69% | 800 | 8億851万 | -3% |
| 02/26 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況等について |
| 02/26 | 586 | 586 | 578 | 578 | -1.7% | 700 | 8億295万 | -3.83% |
| 02/25 | 588 | 588 | 588 | 588 | 0% | 100 | 8億1684万 | -2.65% |
| 02/24 | 588 | 588 | 588 | 588 | 0% | 100 | 8億1684万 | -2.97% |
| 02/20 | 588 | 588 | 588 | 588 | -2.16% | 200 | 8億1684万 | -3.76% |
| 02/18 | 605 | 605 | 591 | 601 | -2.28% | 800 | 8億3490万 | -1.8% |
| 02/17 | 615 | 615 | 615 | 615 | +1.65% | 100 | 8億5435万 | +0.33% |
| 02/16 | 595 | 605 | 595 | 605 | -0.33% | 300 | 8億4046万 | -1.31% |
| 02/13 | 607 | 607 | 607 | 607 | +1.68% | 100 | 8億4324万 | -0.98% |
| 02/12 | 591 | 597 | 591 | 597 | -0.33% | 400 | 8億2935万 | -2.61% |
| 02/10 | 589 | 599 | 589 | 599 | +0.67% | 400 | 8億3213万 | -2.44% |
| 02/09 | 595 | 595 | 595 | 595 | 0% | 100 | 8億2657万 | -3.25% |
| 02/06 | 595 | 595 | 595 | 595 | +0.85% | 200 | 8億2657万 | -3.41% |
| 02/05 | （IR情報）10:00 自己株式立会外買付取引による自己株式の取得結果並びに支配株主の異動に関するお知らせ |
| 02/05 | 598 | 598 | 590 | 590 | -0.84% | 400 | 8億1962万 | -4.38% |
| 02/04 | （IR情報）17:40 自己株式の取得及び自己株式立会外買付取引による自己株式の買付に関するお知らせ |
| 02/04 | 600 | 600 | 584 | 595 | -0.83% | 900 | 8億2657万 | -3.72% |
| 02/03 | 598 | 600 | 598 | 600 | +0.17% | 200 | 8億3352万 | -3.07% |
| 02/02 | 601 | 601 | 591 | 599 | -1.16% | 1,200 | 8億3213万 | -3.39% |
| 01/30 | 602 | 606 | 602 | 606 | +0.83% | 200 | 8億4185万 | -2.57% |
| 01/29 | 603 | 604 | 601 | 601 | -0.17% | 400 | 8億3490万 | -3.38% |
| 01/28 | 604 | 604 | 602 | 602 | -1.47% | 700 | 8億3629万 | -3.22% |
| 01/27 | 611 | 611 | 610 | 611 | -0.81% | 600 | 8億4880万 | -1.93% |
| 01/26 | 616 | 616 | 616 | 616 | 0% | 300 | 8億5574万 | -1.28% |
| 01/23 | 616 | 616 | 616 | 616 | +0.65% | 200 | 8億5574万 | -1.44% |
| 01/22 | 612 | 612 | 612 | 612 | -0.16% | 100 | 8億5019万 | -2.08% |
| 01/21 | 620 | 620 | 613 | 613 | -1.13% | 700 | 8億5157万 | -1.92% |
| 01/20 | 630 | 630 | 620 | 620 | -3.13% | 800 | 8億6130万 | -0.96% |
| 01/19 | 646 | 646 | 620 | 640 | -0.93% | 3,400 | 8億8908万 | +2.24% |
| 01/16 | 635 | 657 | 633 | 646 | -7.05% | 8,000 | 8億9742万 | +3.19% |
| 01/15 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/15 | 620 | 700 | 620 | 695 | +12.1% | 6,600 | 9億6549万 | +11.02% |
| 01/14 | 620 | 621 | 620 | 620 | 0% | 2,300 | 8億6130万 | -0.64% |
| 01/13 | 626 | 626 | 620 | 620 | +0.65% | 500 | 8億6130万 | -0.8% |
| 01/09 | 612 | 616 | 612 | 616 | +1.15% | 600 | 8億5574万 | -1.75% |
| 01/08 | 600 | 609 | 600 | 609 | -1.93% | 4,800 | 8億4602万 | -3.18% |
| 01/07 | 610 | 622 | 610 | 621 | +1.8% | 600 | 8億6269万 | -1.58% |
| 01/06 | 630 | 634 | 608 | 610 | -2.4% | 5,500 | 8億4741万 | -3.48% |
| 01/05 | 625 | 625 | 625 | 625 | +0.16% | 200 | 8億6825万 | -1.42% |
| 2025 |
| 12/30 | 634 | 634 | 624 | 624 | +0.65% | 900 | 8億6686万 | -1.73% |
| 12/29 | 621 | 621 | 620 | 620 | 0% | 300 | 8億6130万 | -2.52% |
| 12/25 | 624 | 625 | 620 | 620 | -0.64% | 600 | 8億6130万 | -2.82% |
| 12/24 | 624 | 624 | 624 | 624 | +0.65% | 100 | 8億6686万 | -2.35% |
| 12/23 | 615 | 620 | 615 | 620 | -2.36% | 700 | 8億6130万 | -3.13% |
| 12/22 | 613 | 635 | 613 | 635 | +3.59% | 1,300 | 8億8214万 | -0.94% |
| 12/19 | 613 | 613 | 613 | 613 | 0% | 400 | 8億5157万 | -4.52% |
| 12/18 | 622 | 622 | 613 | 613 | -1.45% | 1,100 | 8億5157万 | -4.52% |
| 12/17 | 622 | 622 | 622 | 622 | -0.48% | 200 | 8億6408万 | -3.27% |
| 12/16 | 637 | 637 | 625 | 625 | -2.34% | 500 | 8億6825万 | -2.8% |
| 12/15 | 613 | 640 | 613 | 640 | +4.4% | 800 | 8億8908万 | -0.62% |
| 12/12 | （IR情報）15:30 事業の一部譲受に関するお知らせ |
| 12/12 | 631 | 631 | 613 | 613 | -1.61% | 1,000 | 8億5157万 | -4.81% |
| 12/09 | 634 | 634 | 623 | 623 | -1.74% | 600 | 8億6547万 | -3.41% |
| 12/08 | 634 | 634 | 634 | 634 | +1.6% | 300 | 8億8075万 | -2.01% |
| 12/05 | 636 | 636 | 606 | 624 | -2.65% | 3,600 | 8億6686万 | -3.7% |
| 12/04 | 641 | 641 | 641 | 641 | 0% | 200 | 8億9047万 | -1.23% |
| 12/03 | 641 | 641 | 641 | 641 | 0% | 700 | 8億9047万 | -1.38% |
| 12/02 | 648 | 650 | 638 | 641 | -1.99% | 1,300 | 8億9047万 | -1.69% |
| 12/01 | 700 | 745 | 652 | 654 | -0.61% | 8,600 | 9億853万 | -0.15% |
| 12/01 | 株式分割 1→2 |
| 11/28 | 657 | 665 | 651 | 658 | -2.81% | 2,200 | 9億1409万 | 0% |
| 11/27 | 645 | 690 | 645 | 677 | +1.8% | 1,600 | 9億4048万 | +2.58% |
| 11/26 | 700 | 700 | 665 | 665 | +2.31% | 2,200 | 9億2381万 | +0.61% |
| 11/25 | 645 | 650 | 645 | 650 | +0.78% | 600 | 9億298万 | -2.11% |
| 11/21 | 655 | 655 | 645 | 645 | -1.53% | 1,600 | 8億9603万 | -3.3% |
| 11/20 | 655 | 655 | 655 | 655 | 0% | 200 | 9億992万 | -1.5% |
| 11/19 | 658 | 658 | 655 | 655 | +0.77% | 400 | 9億992万 | -1.21% |
| 11/18 | 657 | 657 | 645 | 650 | -0.23% | 800 | 9億298万 | -1.66% |
| 11/17 | 652 | 652 | 652 | 652 | +0.23% | 400 | 9億506万 | -1.29% |
| 11/14 | 662 | 662 | 650 | 650 | -0.76% | 1,000 | 9億298万 | -1.37% |
| 11/13 | 655 | 655 | 655 | 655 | +0.77% | 200 | 9億992万 | -0.46% |
| 11/12 | 640 | 654 | 640 | 650 | +4% | 1,400 | 9億298万 | -0.76% |
| 11/11 | 625 | 625 | 625 | 625 | -0.08% | 200 | 8億6825万 | -4.14% |
| 11/10 | 630 | 630 | 626 | 626 | -1.57% | 1,000 | 8億6894万 | -3.92% |
| 11/07 | 636 | 636 | 634 | 636 | -0.16% | 1,800 | 8億8283万 | -2.08% |
| 11/06 | 637 | 637 | 637 | 637 | -0.55% | 600 | 8億8422万 | -1.93% |
| 11/05 | 650 | 650 | 640 | 640 | -1.54% | 600 | 8億8908万 | -1.23% |
| 10/31 | 667 | 667 | 644 | 650 | -2.55% | 2,000 | 9億298万 | +0.46% |
| 10/30 | 670 | 670 | 667 | 667 | +1.83% | 1,800 | 9億2659万 | +3.09% |
| 10/29 | 655 | 655 | 655 | 655 | 0% | 200 | 9億992万 | +1.71% |
| 10/28 | 663 | 670 | 655 | 655 | -0.76% | 800 | 9億992万 | +2.18% |
| 10/27 | 673 | 674 | 660 | 660 | -5.24% | 2,800 | 9億1687万 | +3.29% |
| 10/24 | 720 | 720 | 661 | 697 | -3.2% | 3,000 | 9億6757万 | +9.51% |
| 10/23 | 720 | 720 | 720 | 720 | -0.07% | 400 | 9億9952万 | +12.77% |
| 10/22 | 735 | 735 | 720 | 720 | 0% | 600 | 10億22万 | +13.56% |
| 10/21 | 705 | 720 | 705 | 720 | +3.6% | 600 | 10億22万 | +14.47% |
| 10/20 | 700 | 720 | 675 | 695 | -4.79% | 3,400 | 9億6549万 | +11.38% |
| 10/17 | 755 | 890 | 730 | 730 | -1.35% | 21,800 | 10億1411万 | +17.74% |
| 10/16 | 620 | 740 | 620 | 740 | +25.42% | 15,800 | 10億2800万 | +20.52% |
| 10/15 | （IR情報）15:30 2025年11月期配当予想の修正に関するお知らせ |
| 10/15 | （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 |
| 10/15 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/15 | 615 | 615 | 590 | 590 | -1.67% | 1,600 | 8億1962万 | -2.96% |
| 10/14 | 600 | 600 | 585 | 600 | -1.48% | 1,000 | 8億3352万 | -1.15% |
| 10/10 | 610 | 624 | 609 | 609 | -2.48% | 600 | 8億4602万 | +0.5% |
| 10/09 | 625 | 625 | 625 | 625 | -0.08% | 1,000 | 8億6755万 | +3.39% |
| 10/07 | 625 | 625 | 625 | 625 | +0.81% | 600 | 8億6825万 | +3.82% |
| 10/06 | 598 | 624 | 598 | 620 | +6.44% | 3,200 | 8億6130万 | +3.33% |
| 10/03 | 588 | 603 | 558 | 583 | 0% | 4,600 | 8億920万 | -2.75% |
| 10/02 | 583 | 583 | 583 | 583 | -0.6% | 200 | 8億920万 | -2.75% |
| 10/01 | 585 | 597 | 585 | 586 | +0.34% | 1,200 | 8億1407万 | -2.5% |
| 09/30 | 581 | 585 | 574 | 584 | -6.56% | 3,600 | 8億1129万 | -2.99% |
| 09/29 | 625 | 625 | 625 | 625 | 0% | 400 | 8億6825万 | +3.82% |
| 09/26 | 625 | 625 | 606 | 625 | 0% | 2,600 | 8億6825万 | +3.82% |
| 09/25 | 615 | 625 | 610 | 625 | -0.71% | 2,600 | 8億6825万 | +4.17% |
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。
