| 2026 |
| 03/09 | 2,943 | 3,045 | 2,918 | 3,030 | -4.72% | 105,600 | 267億5611万 | +1.24% |
| 03/06 | 3,000 | 3,250 | 2,968 | 3,180 | +7.14% | 173,400 | 280億8067万 | +6.39% |
| 03/05 | 2,996 | 3,025 | 2,933 | 2,968 | +4.07% | 60,600 | 262億862万 | -0.34% |
| 03/04 | 2,922 | 2,993 | 2,811 | 2,852 | -4.04% | 126,400 | 251億8430万 | -4.2% |
| 03/03 | 3,120 | 3,180 | 2,966 | 2,972 | -3.19% | 122,100 | 262億4394万 | -0.37% |
| 03/02 | 3,050 | 3,135 | 2,966 | 3,070 | +0.66% | 139,400 | 271億932万 | +2.78% |
| 02/27 | 3,065 | 3,145 | 3,010 | 3,050 | +6.49% | 175,000 | 269億3272万 | +2.21% |
| 02/26 | 2,703 | 2,878 | 2,685 | 2,864 | +7.95% | 217,300 | 252億9026万 | -4.09% |
| 02/25 | 2,641 | 2,723 | 2,571 | 2,653 | -2.64% | 397,100 | 234億2705万 | -11.48% |
| 02/24 | 2,935 | 2,942 | 2,725 | 2,725 | -20.44% | 359,900 | 240億6284万 | -9.68% |
| 02/20 | 17:00 自己株式を活用した第三者割当による第1回無担保転換社債型新株予約権付社債及び第3回新株予約権の発行条件等の決定に関するお知らせ |
| 02/20 | 3,270 | 3,450 | 3,270 | 3,425 | +5.22% | 168,100 | 302億4412万 | +12.89% |
| 02/19 | 3,150 | 3,380 | 3,150 | 3,255 | +3.5% | 154,100 | 287億4295万 | +7.57% |
| 02/18 | 15:30 剰余金の配当に関するお知らせ |
| 02/18 | 3,320 | 3,365 | 3,130 | 3,145 | -5.13% | 165,400 | 277億7160万 | +4.07% |
| 02/17 | 3,450 | 3,630 | 3,280 | 3,315 | -1.92% | 307,100 | 292億7277万 | +9.44% |
| 02/16 | 3,215 | 3,400 | 3,180 | 3,380 | +11.37% | 271,600 | 298億4675万 | +11.66% |
| 02/13 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/13 | 3,245 | 3,285 | 3,000 | 3,035 | +3.51% | 217,700 | 268億26万 | +0.76% |
| 02/12 | 17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/12 | 17:00 自己株式を活用した成長資金調達に関する補足説明資料 |
| 02/12 | 17:00 自己株式を活用した第三者割当による第1回無担保転換社債型新株予約権付社債(固定転換価額型)及び第3回新株予約権(固定行使価額型)の発行に関するお知らせ |
| 02/12 | 16:05 資本業務提携、株式の売出し、並びに当社の主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/12 | 16:05 2025年12月期決算説明会資料 |
| 02/12 | 16:05 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 2,984 | 2,984 | 2,885 | 2,932 | -1.41% | 129,800 | 258億9073万 | -2.69% |
| 02/10 | 2,842 | 2,984 | 2,835 | 2,974 | +4.83% | 105,400 | 262億6160万 | -1.56% |
| 02/09 | 2,987 | 3,025 | 2,792 | 2,837 | +1.79% | 147,400 | 250億5184万 | -6.18% |
| 02/06 | 2,765 | 2,787 | 2,671 | 2,787 | +0.32% | 79,400 | 246億1032万 | -8.14% |
| 02/05 | 2,804 | 2,829 | 2,740 | 2,778 | -2.22% | 84,200 | 245億3085万 | -8.68% |
| 02/04 | 2,952 | 2,969 | 2,830 | 2,841 | -4.21% | 100,100 | 250億8716万 | -7.04% |
| 02/03 | 3,060 | 3,075 | 2,955 | 2,966 | +2.17% | 62,500 | 261億9096万 | -3.36% |
| 02/02 | 2,893 | 2,970 | 2,891 | 2,903 | +0.1% | 48,300 | 256億3465万 | -5.62% |
| 01/30 | 2,920 | 2,925 | 2,859 | 2,900 | -0.75% | 32,400 | 256億816万 | -5.97% |
| 01/29 | 2,905 | 2,938 | 2,866 | 2,922 | +0.65% | 41,400 | 258億242万 | -5.41% |
| 01/28 | 2,928 | 2,936 | 2,890 | 2,903 | -1.49% | 41,400 | 256億3465万 | -5.99% |
| 01/27 | 3,000 | 3,000 | 2,924 | 2,947 | -1.77% | 63,500 | 260億2318万 | -4.38% |
| 01/26 | 3,010 | 3,050 | 2,993 | 3,000 | -1.96% | 41,800 | 264億9120万 | -2.44% |
| 01/23 | 3,010 | 3,150 | 3,010 | 3,060 | +1.83% | 49,400 | 270億2102万 | -0.29% |
| 01/22 | 3,120 | 3,120 | 2,993 | 3,005 | -2.75% | 57,100 | 265億3535万 | -1.89% |
| 01/21 | 3,080 | 3,115 | 3,035 | 3,090 | -1.44% | 47,600 | 267億1737万 | +1.15% |
| 01/20 | 3,205 | 3,205 | 3,120 | 3,135 | -1.26% | 38,300 | 271億646万 | +3.06% |
| 01/19 | 3,145 | 3,245 | 3,125 | 3,175 | +1.44% | 80,600 | 274億5232万 | +4.82% |
| 01/16 | 3,240 | 3,250 | 3,100 | 3,130 | -3.4% | 64,000 | 270億6323万 | +3.75% |
| 01/15 | 3,110 | 3,245 | 3,070 | 3,240 | +3.18% | 78,900 | 280億1433万 | +7.64% |
| 01/14 | 3,315 | 3,315 | 3,120 | 3,140 | -5.56% | 115,700 | 271億4969万 | +4.67% |
| 01/13 | 3,380 | 3,395 | 3,265 | 3,325 | +1.84% | 155,200 | 287億4928万 | +10.91% |
| 01/09 | 3,145 | 3,290 | 3,100 | 3,265 | +8.11% | 185,300 | 282億3049万 | +9.12% |
| 01/08 | 3,005 | 3,070 | 2,975 | 3,020 | -0.82% | 76,400 | 261億1212万 | +1.14% |
| 01/07 | 3,100 | 3,120 | 3,045 | 3,045 | -2.72% | 62,000 | 263億2828万 | +1.64% |
| 01/06 | 3,065 | 3,145 | 3,065 | 3,130 | +2.45% | 54,500 | 270億6323万 | +3.85% |
| 01/05 | 3,030 | 3,080 | 2,980 | 3,055 | -0.97% | 80,700 | 264億1475万 | +0.93% |
| 2025 |
| 12/30 | 3,030 | 3,110 | 3,015 | 3,085 | +3.45% | 80,300 | 266億7414万 | +1.45% |
| 12/29 | 3,160 | 3,205 | 2,982 | 2,982 | -4.88% | 113,600 | 257億8356万 | -2.39% |
| 12/26 | 3,165 | 3,215 | 3,115 | 3,135 | -0.95% | 128,000 | 271億646万 | +1.82% |
| 12/25 | 3,170 | 3,210 | 3,100 | 3,165 | +0.48% | 66,700 | 273億6585万 | +2.23% |
| 12/24 | 3,120 | 3,195 | 3,105 | 3,150 | +2.11% | 74,000 | 272億3616万 | +1.32% |
| 12/23 | 3,050 | 3,145 | 3,035 | 3,085 | +1.65% | 86,600 | 266億7414万 | -1.37% |
| 12/22 | 2,926 | 3,050 | 2,926 | 3,035 | +4.76% | 107,600 | 262億4182万 | -3.77% |
| 12/19 | 2,801 | 2,924 | 2,791 | 2,897 | +4.81% | 127,700 | 250億4862万 | -8.99% |
| 12/18 | 2,720 | 2,769 | 2,712 | 2,764 | -0.18% | 53,600 | 238億9864万 | -14.21% |
| 12/17 | 2,801 | 2,848 | 2,734 | 2,769 | -2.4% | 75,400 | 239億4188万 | -15.35% |
| 12/16 | 2,880 | 2,930 | 2,828 | 2,837 | -3.11% | 82,600 | 245億2983万 | -14.5% |
| 12/15 | 2,752 | 2,936 | 2,731 | 2,928 | +4.65% | 105,400 | 253億1665万 | -12.91% |
| 12/12 | 2,814 | 2,896 | 2,754 | 2,798 | +0.94% | 112,600 | 241億9262万 | -17.51% |
| 12/11 | 2,794 | 2,820 | 2,733 | 2,772 | -0.68% | 68,800 | 239億6782万 | -19.14% |
| 12/10 | 2,852 | 2,870 | 2,764 | 2,791 | -3.26% | 150,300 | 241億3210万 | -19.5% |
| 12/09 | 2,950 | 2,990 | 2,885 | 2,885 | -1.87% | 104,000 | 249億4486万 | -17.62% |
| 12/08 | 2,950 | 2,960 | 2,900 | 2,940 | -1.93% | 121,100 | 254億2041万 | -16.83% |
| 12/05 | 3,060 | 3,085 | 2,973 | 2,998 | -3.13% | 133,800 | 259億2190万 | -15.81% |
| 12/04 | 3,180 | 3,230 | 3,090 | 3,095 | -2.67% | 74,700 | 267億6060万 | -13.62% |
| 12/03 | 3,105 | 3,195 | 3,045 | 3,180 | +2.25% | 85,000 | 274億9555万 | -11.86% |
| 12/02 | 3,260 | 3,270 | 3,110 | 3,110 | -5.18% | 110,400 | 268億9030万 | -14.51% |
| 12/01 | 3,430 | 3,435 | 3,280 | 3,280 | -6.02% | 63,400 | 283億6019万 | -10.97% |
| 11/28 | 3,450 | 3,515 | 3,425 | 3,490 | +1.16% | 45,200 | 301億7593万 | -5.98% |
| 11/27 | 3,380 | 3,480 | 3,345 | 3,450 | +1.32% | 66,700 | 298億3008万 | -7.51% |
| 11/26 | 3,430 | 3,440 | 3,240 | 3,405 | -0.87% | 147,400 | 294億4099万 | -9.25% |
| 11/25 | 3,585 | 3,585 | 3,435 | 3,435 | -4.18% | 60,000 | 297億38万 | -9.27% |
| 11/21 | 3,450 | 3,615 | 3,415 | 3,585 | +0.56% | 77,100 | 309億9734万 | -5.66% |
| 11/20 | 3,585 | 3,635 | 3,495 | 3,565 | +2.44% | 65,400 | 308億2441万 | -6.41% |
| 11/19 | 3,625 | 3,650 | 3,455 | 3,480 | -4% | 108,000 | 300億8947万 | -8.83% |
| 11/18 | 3,675 | 3,680 | 3,550 | 3,625 | -2.68% | 123,400 | 313億4320万 | -5.13% |
| 11/17 | 3,830 | 3,860 | 3,640 | 3,725 | -1.46% | 125,600 | 322億784万 | -2.59% |
| 11/14 | 3,790 | 3,850 | 3,615 | 3,780 | -2.07% | 292,200 | 326億8339万 | -1.38% |
| 11/13 | 4,050 | 4,055 | 3,710 | 3,860 | -3.26% | 245,000 | 333億7510万 | +0.47% |
| 11/12 | 16:05 2025年12月期第3四半期決算説明資料 |
| 11/12 | 16:05 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 3,950 | 4,035 | 3,850 | 3,990 | +1.27% | 241,500 | 344億9913万 | +3.66% |
| 11/11 | 4,145 | 4,145 | 3,855 | 3,940 | +0.13% | 544,400 | 340億6681万 | +2.26% |
| 11/10 | 16:05 配当方針及び配当予想の修正に関するお知らせ |
| 11/10 | 16:05 株主優待制度の変更に関するお知らせ |
| 11/10 | 16:05 2025年12月期通期連結業績予想の修正に関するお知らせ |
| 11/10 | 3,800 | 3,935 | 3,795 | 3,935 | +6.78% | 164,000 | 340億2358万 | +2.47% |
| 11/07 | 3,675 | 3,695 | 3,575 | 3,685 | -0.14% | 61,300 | 318億6198万 | -3.61% |
| 11/06 | 3,815 | 3,815 | 3,675 | 3,690 | -1.73% | 79,300 | 319億521万 | -3.33% |
| 11/05 | 3,640 | 3,765 | 3,525 | 3,755 | +2.18% | 120,300 | 324億6723万 | -1.68% |
| 11/04 | 3,750 | 3,750 | 3,635 | 3,675 | -0.94% | 109,600 | 317億7552万 | -3.75% |
| 10/31 | 3,600 | 3,750 | 3,555 | 3,710 | +3.92% | 119,700 | 320億7814万 | -2.93% |
| 10/30 | 3,565 | 3,625 | 3,485 | 3,570 | +0.42% | 127,700 | 308億6764万 | -6.74% |
| 10/29 | 3,775 | 3,775 | 3,540 | 3,555 | -4.82% | 163,700 | 307億3795万 | -7.47% |
| 10/28 | 3,890 | 3,890 | 3,720 | 3,735 | -4.48% | 148,500 | 322億9430万 | -3.11% |
| 10/27 | 4,280 | 4,285 | 3,875 | 3,910 | -8.32% | 375,600 | 338億742万 | +1.37% |
| 10/24 | 3,960 | 4,265 | 3,930 | 4,265 | +7.03% | 190,600 | 368億7689万 | +10.78% |
| 10/23 | 3,925 | 4,045 | 3,875 | 3,985 | +1.01% | 98,000 | 344億5590万 | +4.21% |
| 10/22 | 4,005 | 4,045 | 3,930 | 3,945 | -1.5% | 93,000 | 341億1004万 | +3.6% |
| 10/21 | 4,305 | 4,305 | 3,910 | 4,005 | -5.43% | 284,300 | 346億2883万 | +5.53% |
| 10/20 | 4,010 | 4,235 | 3,900 | 4,235 | +11.3% | 287,700 | 366億1750万 | +12.13% |
| 10/17 | 3,790 | 3,950 | 3,750 | 3,805 | 0% | 142,200 | 328億9955万 | +1.36% |
| 10/16 | 3,885 | 3,885 | 3,685 | 3,805 | +1.47% | 110,100 | 328億9955万 | +1.47% |
| 10/15 | 3,640 | 3,820 | 3,590 | 3,750 | +4.31% | 134,500 | 324億2400万 | +0.11% |
| 10/14 | 3,605 | 3,665 | 3,560 | 3,595 | -2.97% | 168,500 | 310億8380万 | -3.75% |
| 10/10 | 3,935 | 3,940 | 3,625 | 3,705 | -6.08% | 380,400 | 320億3491万 | -0.67% |
| 10/09 | 3,985 | 4,000 | 3,860 | 3,945 | -1.13% | 190,700 | 341億1004万 | +5.99% |
| 10/08 | 3,910 | 4,040 | 3,875 | 3,990 | -1.12% | 251,700 | 344億9913万 | +7.4% |
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。
