| 2026 |
| 04/21 | 2,124 | 2,149 | 2,124 | 2,149 | +1.18% | 500 | 45億2000万 | +6.54% |
| 04/20 | 2,124 | 2,124 | 2,124 | 2,124 | -0.75% | 100 | 44億6741万 | +5.72% |
| 04/17 | 2,143 | 2,147 | 2,139 | 2,140 | +0.52% | 600 | 45億107万 | +6.73% |
| 04/16 | 2,129 | 2,154 | 2,128 | 2,129 | 0% | 2,800 | 44億7793万 | +6.45% |
| 04/15 | 2,109 | 2,147 | 2,078 | 2,129 | +2.01% | 6,200 | 44億7793万 | +6.88% |
| 04/14 | 2,079 | 2,087 | 2,079 | 2,087 | +1.56% | 1,100 | 43億8959万 | +5.35% |
| 04/13 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 100 | 43億2229万 | +4% |
| 04/10 | 2,049 | 2,055 | 2,049 | 2,055 | +0.24% | 800 | 43億2229万 | +4.1% |
| 04/09 | 2,010 | 2,050 | 2,010 | 2,050 | +2.55% | 1,000 | 43億1177万 | +3.96% |
| 04/08 | 1,999 | 1,999 | 1,999 | 1,999 | +2.25% | 600 | 42億450万 | +1.47% |
| 04/07 | 1,955 | 1,955 | 1,955 | 1,955 | +0.21% | 100 | 41億1196万 | -0.81% |
| 04/06 | 1,951 | 1,951 | 1,951 | 1,951 | -0.76% | 100 | 41億354万 | -1.12% |
| 04/03 | 1,949 | 1,966 | 1,949 | 1,966 | +0.67% | 300 | 41億3509万 | -0.35% |
| 04/02 | 1,985 | 2,000 | 1,953 | 1,953 | -1.86% | 900 | 41億775万 | -1.01% |
| 04/01 | 1,990 | 1,990 | 1,990 | 1,990 | +4.68% | 200 | 41億8557万 | +0.71% |
| 03/31 | 1,900 | 1,901 | 1,900 | 1,901 | +0.48% | 200 | 39億9838万 | -3.8% |
| 03/30 | 1,900 | 1,901 | 1,855 | 1,892 | -3.57% | 3,400 | 39億7945万 | -4.49% |
| 03/26 | （IR情報）17:00 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 03/25 | 1,870 | 1,969 | 1,870 | 1,962 | +7.27% | 1,500 | 41億2668万 | -1.95% |
| 03/23 | 1,877 | 1,877 | 1,770 | 1,829 | -6.54% | 4,400 | 38億4292万 | -9.28% |
| 03/19 | 1,961 | 1,961 | 1,957 | 1,957 | -0.2% | 400 | 41億1186万 | -4.02% |
| 03/18 | 1,961 | 2,001 | 1,961 | 1,961 | -1.85% | 300 | 41億2026万 | -4.57% |
| 03/17 | 1,946 | 2,025 | 1,946 | 1,998 | -1.87% | 700 | 41億9800万 | -3.29% |
| 03/13 | 2,003 | 2,036 | 1,985 | 2,036 | -0.83% | 1,200 | 42億7784万 | -1.93% |
| 03/12 | 2,048 | 2,058 | 1,980 | 2,053 | -2.14% | 16,100 | 43億1356万 | -1.44% |
| 03/11 | 1,980 | 2,098 | 1,980 | 2,098 | +6.77% | 2,700 | 44億811万 | +0.48% |
| 03/10 | 2,023 | 2,100 | 1,965 | 1,965 | -1.9% | 1,900 | 41億2867万 | -6.07% |
| 03/09 | 1,887 | 2,025 | 1,887 | 2,003 | -0.69% | 6,800 | 42億851万 | -4.57% |
| 03/06 | 1,905 | 2,017 | 1,854 | 2,017 | +3.81% | 3,600 | 42億3792万 | -4% |
| 03/05 | 2,002 | 2,002 | 1,943 | 1,943 | +5.48% | 23,600 | 40億8244万 | -7.61% |
| 03/04 | 1,951 | 1,974 | 1,832 | 1,842 | -6.64% | 19,500 | 38億7023万 | -12.62% |
| 03/03 | 2,000 | 2,000 | 1,950 | 1,973 | -1.89% | 1,900 | 41億4548万 | -6.93% |
| 03/02 | 2,045 | 2,060 | 2,011 | 2,011 | +0.5% | 4,200 | 42億2532万 | -5.32% |
| 02/27 | 2,000 | 2,002 | 2,000 | 2,001 | +0.05% | 13,800 | 42億431万 | -6.01% |
| 02/26 | 1,985 | 2,016 | 1,985 | 2,000 | -0.5% | 1,800 | 42億221万 | -6.28% |
| 02/25 | 1,985 | 2,013 | 1,985 | 2,010 | -0.15% | 1,300 | 42億2322万 | -6.16% |
| 02/24 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 02/24 | 1,966 | 2,034 | 1,966 | 2,013 | +3.23% | 2,800 | 42億2952万 | -6.42% |
| 02/20 | 1,965 | 1,996 | 1,946 | 1,950 | -1.22% | 6,800 | 40億9520万 | -9.68% |
| 02/19 | 2,059 | 2,059 | 1,959 | 1,974 | -2.71% | 1,300 | 41億4560万 | -8.95% |
| 02/18 | 1,957 | 2,042 | 1,946 | 2,029 | +2.58% | 9,200 | 42億6111万 | -6.8% |
| 02/17 | 2,061 | 2,097 | 1,950 | 1,978 | -3.13% | 23,000 | 41億5400万 | -9.47% |
| 02/16 | 2,322 | 2,322 | 2,041 | 2,042 | -13.91% | 34,200 | 42億8841万 | -6.84% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | （IR情報）15:30 2025年12月期通期決算説明会資料 |
| 02/13 | （IR情報）15:30 取締役候補者に関するお知らせ |
| 02/13 | 2,350 | 2,375 | 2,304 | 2,372 | +0.76% | 14,000 | 49億8144万 | +7.92% |
| 02/12 | 2,387 | 2,392 | 2,281 | 2,354 | -1.38% | 17,700 | 49億4364万 | +7.24% |
| 02/10 | 2,323 | 2,422 | 2,321 | 2,387 | +0.59% | 12,400 | 50億1295万 | +8.9% |
| 02/09 | 2,268 | 2,375 | 2,234 | 2,373 | +5.98% | 14,900 | 49億8354万 | +8.21% |
| 02/06 | 2,175 | 2,256 | 2,156 | 2,239 | +0.63% | 3,900 | 47億213万 | +1.91% |
| 02/05 | 2,217 | 2,259 | 2,217 | 2,225 | +0.36% | 1,800 | 46億7273万 | +1.32% |
| 02/04 | 2,210 | 2,231 | 2,187 | 2,217 | +1.42% | 4,000 | 46億5593万 | +0.77% |
| 02/03 | 2,180 | 2,201 | 2,161 | 2,186 | +0.05% | 1,700 | 45億9082万 | -0.27% |
| 02/02 | 2,160 | 2,222 | 2,160 | 2,185 | +1.35% | 6,400 | 45億8872万 | -0.18% |
| 01/30 | 2,042 | 2,189 | 2,042 | 2,156 | +5.53% | 6,400 | 45億2782万 | -1.55% |
| 01/29 | 2,048 | 2,073 | 2,042 | 2,043 | -1.78% | 4,300 | 42億9051万 | -6.28% |
| 01/28 | 2,047 | 2,080 | 2,042 | 2,080 | +0.73% | 1,800 | 43億6821万 | -4.32% |
| 01/27 | 2,076 | 2,087 | 2,065 | 2,065 | -2.87% | 900 | 43億3671万 | -4.62% |
| 01/23 | 2,080 | 2,126 | 2,071 | 2,126 | +1.43% | 4,700 | 44億6482万 | -1.44% |
| 01/22 | 2,073 | 2,130 | 2,042 | 2,096 | -1.27% | 8,100 | 44億182万 | -2.38% |
| 01/21 | 2,089 | 2,123 | 2,007 | 2,123 | -0.38% | 14,600 | 44億5852万 | -0.66% |
| 01/20 | 2,195 | 2,195 | 2,131 | 2,131 | -2.92% | 1,300 | 44億7532万 | +0.24% |
| 01/19 | 2,230 | 2,243 | 2,195 | 2,195 | -1.57% | 1,900 | 46億973万 | +3.78% |
| 01/16 | 2,209 | 2,230 | 2,209 | 2,230 | +1% | 12,400 | 46億8323万 | +6.04% |
| 01/15 | 2,186 | 2,231 | 2,186 | 2,208 | +1.1% | 15,100 | 46億3703万 | +5.7% |
| 01/14 | 2,201 | 2,210 | 2,182 | 2,184 | -0.77% | 2,300 | 45億8662万 | +4.85% |
| 01/13 | 2,282 | 2,282 | 2,112 | 2,201 | -1.39% | 7,100 | 46億2233万 | +5.97% |
| 01/09 | 2,152 | 2,276 | 2,067 | 2,232 | +3.72% | 13,100 | 46億8743万 | +8.03% |
| 01/08 | 2,206 | 2,206 | 2,151 | 2,152 | -1.74% | 1,600 | 45億1942万 | +4.98% |
| 01/07 | 2,250 | 2,250 | 2,150 | 2,190 | -4.7% | 6,000 | 45億9922万 | +7.56% |
| 01/06 | 2,293 | 2,343 | 2,204 | 2,298 | +0.35% | 8,600 | 48億2604万 | +13.71% |
| 01/05 | 2,400 | 2,400 | 2,272 | 2,290 | -4.78% | 10,400 | 48億924万 | +14.39% |
| 2025 |
| 12/30 | 2,420 | 2,465 | 2,400 | 2,405 | -2.63% | 4,300 | 50億5075万 | +21.28% |
| 12/29 | 2,152 | 2,500 | 2,150 | 2,470 | +12.17% | 23,600 | 51億8725万 | +25.96% |
| 12/26 | 2,399 | 2,399 | 2,202 | 2,202 | -5.29% | 17,100 | 46億2443万 | +14.21% |
| 12/25 | 2,003 | 2,492 | 1,988 | 2,325 | +15.21% | 56,500 | 48億8274万 | +21.98% |
| 12/24 | 2,161 | 2,176 | 2,010 | 2,018 | -5.04% | 8,100 | 42億3801万 | +7.51% |
| 12/23 | 2,158 | 2,217 | 2,114 | 2,125 | -3.76% | 8,000 | 44億6272万 | +14.31% |
| 12/22 | 1,917 | 2,218 | 1,917 | 2,208 | +16.7% | 39,700 | 46億3703万 | +19.74% |
| 12/19 | 1,864 | 1,904 | 1,832 | 1,892 | -0.42% | 7,400 | 39億7339万 | +4.3% |
| 12/18 | 1,892 | 1,900 | 1,853 | 1,900 | +2.04% | 3,700 | 39億9019万 | +6.44% |
| 12/17 | 1,843 | 1,883 | 1,834 | 1,862 | +0.54% | 3,900 | 39億1039万 | +6.16% |
| 12/16 | 1,854 | 1,854 | 1,842 | 1,852 | -1.23% | 3,900 | 38億8939万 | +7.49% |
| 12/15 | 1,864 | 1,915 | 1,864 | 1,875 | +1.24% | 2,200 | 39億3769万 | +10.68% |
| 12/12 | 1,854 | 1,873 | 1,852 | 1,852 | -0.05% | 4,500 | 38億8939万 | +11.43% |
| 12/11 | 1,853 | 1,867 | 1,853 | 1,853 | 0% | 3,500 | 38億9149万 | +13.61% |
| 12/10 | 1,922 | 1,922 | 1,852 | 1,853 | -2.58% | 6,300 | 38億9149万 | +15.81% |
| 12/09 | 1,863 | 1,902 | 1,862 | 1,902 | +1.82% | 7,800 | 39億9439万 | +21.22% |
| 12/08 | 2,125 | 2,128 | 1,868 | 1,868 | -9.98% | 34,000 | 39億2299万 | +21.61% |
| 12/05 | 1,998 | 2,163 | 1,995 | 2,075 | +2.82% | 31,100 | 43億5771万 | +37.78% |
| 12/04 | 1,953 | 2,018 | 1,934 | 2,018 | +4.34% | 23,300 | 42億3801万 | +37.84% |
| 12/03 | 1,859 | 1,934 | 1,805 | 1,934 | +5.97% | 17,000 | 40億6160万 | +35.53% |
| 12/02 | 1,800 | 1,860 | 1,747 | 1,825 | +0.39% | 11,300 | 38億3269万 | +30.73% |
| 12/01 | 1,795 | 1,820 | 1,676 | 1,818 | +1.11% | 7,700 | 38億1799万 | +32.6% |
| 11/28 | 1,820 | 1,860 | 1,798 | 1,798 | -1.21% | 5,700 | 37億7598万 | +33.48% |
| 11/27 | 1,812 | 1,849 | 1,770 | 1,820 | +0.28% | 9,600 | 38億2219万 | +38.09% |
| 11/26 | 1,870 | 1,870 | 1,786 | 1,815 | -2.94% | 16,200 | 38億1169万 | +40.59% |
| 11/25 | 1,670 | 1,888 | 1,670 | 1,870 | +13.75% | 67,800 | 39億2719万 | +48.06% |
| 11/21 | 1,577 | 1,675 | 1,577 | 1,644 | +0.31% | 8,000 | 34億5257万 | +33.99% |
| 11/20 | 1,560 | 1,639 | 1,519 | 1,639 | +2.44% | 8,900 | 34億4207万 | +36.47% |
| 11/19 | 1,542 | 1,618 | 1,461 | 1,600 | +1.14% | 22,400 | 33億6016万 | +36.05% |
| 11/18 | 1,747 | 1,747 | 1,486 | 1,582 | -9.6% | 62,300 | 33億2236万 | +37.33% |
| 11/17 | 1,473 | 1,750 | 1,466 | 1,750 | +19.78% | 73,800 | 36億7518万 | +54.73% |
| 11/14 | 1,407 | 1,461 | 1,345 | 1,461 | +25.84% | 144,400 | 30億6825万 | +32.34% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明会資料 |
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。
