| 2026 |
| 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 |
| 11/13 | 1,094 | 1,161 | 1,094 | 1,161 | +3.48% | 2,000 | 24億3822万 | +6.81% |
| 11/12 | 1,114 | 1,122 | 1,085 | 1,122 | +3.51% | 1,000 | 23億5631万 | +3.7% |
| 11/11 | 1,123 | 1,123 | 1,084 | 1,084 | -3.47% | 300 | 22億7651万 | +0.65% |
| 11/10 | 1,114 | 1,123 | 1,081 | 1,123 | +3.6% | 4,700 | 23億5841万 | +4.47% |
| 11/07 | 1,078 | 1,107 | 1,068 | 1,084 | -0.28% | 1,900 | 22億7651万 | +1.31% |
| 11/06 | 1,081 | 1,115 | 1,081 | 1,087 | +1.97% | 4,100 | 22億8281万 | +1.49% |
| 11/05 | 1,080 | 1,089 | 1,066 | 1,066 | -2.11% | 1,100 | 22億3871万 | -1.11% |
| 11/04 | 1,060 | 1,089 | 1,060 | 1,089 | +2.54% | 1,700 | 22億8701万 | +0.28% |
| 10/31 | 1,058 | 1,093 | 1,058 | 1,062 | -5.01% | 4,100 | 22億3031万 | -2.75% |
| 10/30 | 1,017 | 1,118 | 1,017 | 1,118 | +8.12% | 3,100 | 23億4791万 | +1.82% |
| 10/29 | 1,098 | 1,100 | 1,034 | 1,034 | -6.09% | 2,700 | 21億7150万 | -6.34% |
| 10/28 | 1,132 | 1,132 | 1,101 | 1,101 | -4.51% | 4,100 | 23億1221万 | -1.08% |
| 10/27 | 1,170 | 1,170 | 1,150 | 1,153 | -3.92% | 2,900 | 24億2142万 | +2.85% |
| 10/24 | 1,140 | 1,200 | 1,115 | 1,200 | 0% | 13,700 | 25億2012万 | +6.95% |
| 10/23 | 1,200 | 1,259 | 1,153 | 1,200 | +10.19% | 71,800 | 25億2012万 | +6.86% |
| 10/22 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 10/22 | 1,100 | 1,115 | 1,066 | 1,089 | -3.63% | 2,500 | 22億8701万 | -3.03% |
| 10/21 | 1,150 | 1,176 | 1,123 | 1,130 | +0.71% | 6,100 | 23億7311万 | +0.27% |
| 10/20 | 973 | 1,122 | 973 | 1,122 | +15.43% | 6,700 | 23億5631万 | -0.71% |
| 10/17 | 972 | 972 | 952 | 972 | -2.99% | 2,000 | 20億4130万 | -14.21% |
| 10/16 | 1,001 | 1,003 | 990 | 1,002 | +0.1% | 5,200 | 21億430万 | -12.26% |
| 10/15 | 1,000 | 1,002 | 1,000 | 1,001 | +0.2% | 400 | 21億220万 | -12.88% |
| 10/14 | 1,039 | 1,039 | 930 | 999 | -6.55% | 11,000 | 20億9800万 | -13.58% |
| 10/10 | 1,079 | 1,080 | 1,069 | 1,069 | -0.65% | 500 | 22億4501万 | -8.16% |
| 10/09 | 1,030 | 1,119 | 1,030 | 1,076 | +4.36% | 5,200 | 22億5971万 | -7.96% |
| 10/08 | 1,017 | 1,042 | 1,017 | 1,031 | -1.34% | 1,800 | 21億6520万 | -12.18% |
| 10/07 | 1,000 | 1,053 | 1,000 | 1,045 | +4.6% | 7,800 | 21億9460万 | -11.52% |
| 10/06 | 1,024 | 1,028 | 999 | 999 | -2.82% | 10,400 | 20億9800万 | -15.91% |
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。
