| 2026 |
| 03/06 | 452 | 459 | 450 | 458 | -0.43% | 70,900 | 122億8383万 | -6.34% |
| 03/05 | （IR情報）16:00 ソルクシーズ 個人投資家向け IR 説明会 登壇のお知らせ |
| 03/05 | 453 | 464 | 453 | 460 | +5.02% | 108,100 | 123億3747万 | -6.5% |
| 03/04 | 452 | 452 | 431 | 438 | -4.78% | 177,900 | 117億4742万 | -11.69% |
| 03/03 | 475 | 476 | 460 | 460 | -3.36% | 131,900 | 123億3747万 | -8% |
| 03/02 | 482 | 484 | 470 | 476 | -1.65% | 161,500 | 127億6660万 | -5.37% |
| 02/27 | 474 | 484 | 474 | 484 | +2.11% | 51,200 | 129億8116万 | -4.16% |
| 02/26 | 464 | 486 | 463 | 474 | +2.16% | 191,200 | 127億1296万 | -6.51% |
| 02/25 | 468 | 471 | 461 | 464 | -0.85% | 111,400 | 124億4475万 | -8.84% |
| 02/24 | 475 | 475 | 468 | 468 | -1.68% | 71,400 | 125億5203万 | -8.41% |
| 02/20 | 479 | 480 | 473 | 476 | -0.83% | 107,900 | 127億6660万 | -7.39% |
| 02/19 | 482 | 483 | 479 | 480 | -0.62% | 56,500 | 128億7388万 | -6.98% |
| 02/18 | 486 | 487 | 480 | 483 | -0.41% | 39,400 | 129億5434万 | -6.58% |
| 02/17 | 486 | 489 | 480 | 485 | -0.21% | 87,700 | 130億798万 | -6.55% |
| 02/16 | 476 | 486 | 476 | 486 | +0.62% | 108,800 | 130億3480万 | -6.54% |
| 02/13 | 496 | 501 | 483 | 483 | -2.42% | 185,900 | 129億5434万 | -7.29% |
| 02/12 | 503 | 516 | 493 | 495 | -5.35% | 361,400 | 132億7619万 | -5.17% |
| 02/10 | （IR情報）15:30 2025年12月期決算短信補足資料 |
| 02/10 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 517 | 523 | 515 | 523 | +1.95% | 107,500 | 140億2717万 | +0.38% |
| 02/09 | 513 | 519 | 506 | 513 | +3.64% | 83,200 | 137億5896万 | -1.35% |
| 02/06 | 504 | 505 | 494 | 495 | -2.75% | 99,400 | 132億7619万 | -4.44% |
| 02/05 | 512 | 512 | 505 | 509 | -0.2% | 57,500 | 136億5168万 | -1.55% |
| 02/04 | 521 | 522 | 506 | 510 | -2.3% | 85,100 | 136億7850万 | -1.35% |
| 02/03 | 520 | 523 | 513 | 522 | +0.38% | 48,100 | 140億35万 | +1.16% |
| 02/02 | 529 | 534 | 509 | 520 | -1.7% | 80,000 | 139億4670万 | +0.97% |
| 01/30 | 525 | 531 | 521 | 529 | +0.76% | 62,100 | 141億8809万 | +2.92% |
| 01/29 | 543 | 543 | 520 | 525 | -3.67% | 132,500 | 140億8081万 | +2.54% |
| 01/28 | 548 | 548 | 540 | 545 | -1.27% | 90,900 | 146億1722万 | +7.07% |
| 01/27 | 544 | 552 | 535 | 552 | +1.66% | 113,000 | 148億496万 | +9.09% |
| 01/26 | 548 | 554 | 540 | 543 | +2.07% | 177,400 | 145億6358万 | +8.17% |
| 01/23 | 529 | 542 | 529 | 532 | +0.95% | 116,600 | 142億6855万 | +6.61% |
| 01/22 | 525 | 531 | 525 | 527 | +0.57% | 43,400 | 141億3445万 | +6.25% |
| 01/21 | 521 | 529 | 519 | 524 | -0.95% | 75,900 | 140億5399万 | +6.07% |
| 01/20 | 527 | 532 | 523 | 529 | +0.57% | 72,100 | 141億8809万 | +7.74% |
| 01/19 | 525 | 526 | 519 | 526 | -0.75% | 46,400 | 141億763万 | +7.57% |
| 01/16 | 530 | 531 | 518 | 530 | 0% | 59,900 | 142億1491万 | +8.83% |
| 01/15 | 518 | 530 | 514 | 530 | +2.32% | 65,200 | 142億1491万 | +9.28% |
| 01/14 | 509 | 521 | 509 | 518 | +0.58% | 94,800 | 138億9306万 | +7.47% |
| 01/13 | 521 | 524 | 512 | 515 | -0.58% | 90,900 | 138億1260万 | +7.29% |
| 01/09 | 511 | 518 | 508 | 518 | +0.97% | 79,700 | 138億9306万 | +8.14% |
| 01/08 | 531 | 532 | 510 | 513 | +0.39% | 298,500 | 137億5896万 | +7.55% |
| 01/07 | 479 | 514 | 477 | 511 | +6.9% | 296,700 | 137億532万 | +7.35% |
| 01/06 | 476 | 483 | 474 | 478 | +0.84% | 92,600 | 128億2024万 | +0.63% |
| 01/05 | 479 | 481 | 474 | 474 | -0.63% | 52,000 | 127億1296万 | 0% |
| 2025 |
| 12/30 | 478 | 480 | 476 | 477 | -0.21% | 32,600 | 127億9342万 | +0.63% |
| 12/29 | 486 | 487 | 475 | 478 | -2.85% | 78,600 | 128億2024万 | +0.84% |
| 12/26 | 494 | 497 | 489 | 492 | -0.81% | 82,000 | 131億9573万 | +4.02% |
| 12/25 | 489 | 500 | 485 | 496 | +1.43% | 118,000 | 133億301万 | +5.08% |
| 12/24 | 489 | 489 | 483 | 489 | +0.2% | 50,600 | 131億1527万 | +3.82% |
| 12/23 | 485 | 489 | 480 | 488 | +0.83% | 80,300 | 130億8844万 | +3.83% |
| 12/22 | 486 | 490 | 475 | 484 | +4.76% | 168,300 | 129億8116万 | +3.2% |
| 12/19 | （IR情報）15:30 通期連結業績予想および配当予想の修正に関するお知らせ |
| 12/19 | 463 | 470 | 460 | 462 | +0.43% | 31,800 | 123億9111万 | -1.49% |
| 12/18 | 458 | 462 | 458 | 460 | +0.44% | 20,100 | 123億3747万 | -2.13% |
| 12/17 | 465 | 465 | 458 | 458 | -0.65% | 38,800 | 122億8383万 | -2.55% |
| 12/16 | （IR情報）15:30 組織変更ならびに役員等の異動に関するお知らせ |
| 12/16 | 466 | 466 | 461 | 461 | -1.28% | 33,300 | 123億6429万 | -2.12% |
| 12/15 | 465 | 467 | 463 | 467 | +0.86% | 24,900 | 125億2521万 | -0.85% |
| 12/12 | 464 | 466 | 463 | 463 | 0% | 19,000 | 124億1793万 | -1.28% |
| 12/11 | 473 | 473 | 462 | 463 | -2.32% | 48,800 | 124億1793万 | -1.07% |
| 12/10 | 475 | 475 | 469 | 474 | -0.21% | 23,500 | 127億1296万 | +1.72% |
| 12/09 | 476 | 477 | 470 | 475 | +1.06% | 30,000 | 127億3978万 | +2.15% |
| 12/08 | 467 | 471 | 466 | 470 | +0.64% | 28,100 | 126億567万 | +1.51% |
| 12/05 | 475 | 475 | 461 | 467 | -1.06% | 85,800 | 125億2521万 | +1.08% |
| 12/04 | 472 | 477 | 470 | 472 | -0.21% | 28,700 | 126億5932万 | +2.61% |
| 12/03 | 481 | 481 | 471 | 473 | 0% | 28,600 | 126億8614万 | +3.05% |
| 12/02 | 491 | 491 | 472 | 473 | -3.67% | 60,100 | 126億8614万 | +3.5% |
| 12/01 | 494 | 495 | 480 | 491 | +2.72% | 153,100 | 131億6891万 | +7.68% |
| 11/28 | 470 | 479 | 470 | 478 | +1.7% | 60,100 | 128億2024万 | +5.29% |
| 11/27 | 474 | 474 | 467 | 470 | -0.42% | 17,600 | 126億567万 | +3.98% |
| 11/26 | 469 | 474 | 467 | 472 | +1.51% | 32,500 | 126億5932万 | +4.89% |
| 11/25 | 468 | 470 | 462 | 465 | -1.06% | 31,000 | 124億7157万 | +3.79% |
| 11/21 | 465 | 470 | 462 | 470 | 0% | 30,700 | 126億567万 | +5.15% |
| 11/20 | 468 | 473 | 462 | 470 | +1.08% | 49,900 | 126億567万 | +5.62% |
| 11/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/19 | 456 | 470 | 455 | 465 | +1.97% | 67,600 | 124億7157万 | +4.97% |
| 11/18 | 468 | 468 | 455 | 456 | -3.59% | 66,300 | 122億3019万 | +3.4% |
| 11/17 | 478 | 478 | 470 | 473 | -1.05% | 32,100 | 126億8614万 | +7.5% |
| 11/14 | 474 | 478 | 468 | 478 | +0.21% | 46,400 | 128億2024万 | +9.13% |
| 11/13 | 477 | 479 | 473 | 477 | +0.21% | 59,800 | 127億9342万 | +9.4% |
| 11/12 | 470 | 478 | 464 | 476 | +1.49% | 95,200 | 127億6660万 | +9.68% |
| 11/11 | 470 | 471 | 458 | 469 | +1.96% | 171,700 | 125億7885万 | +8.31% |
| 11/10 | 447 | 461 | 441 | 460 | +6.98% | 158,900 | 123億3747万 | +6.73% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信補足資料 |
| 11/07 | （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) |
| 11/07 | 433 | 437 | 425 | 430 | -0.46% | 104,900 | 115億3285万 | 0% |
| 11/06 | 433 | 433 | 428 | 432 | +1.65% | 27,800 | 115億8649万 | +0.47% |
| 11/05 | 435 | 436 | 422 | 425 | -2.07% | 39,100 | 113億9875万 | -1.39% |
| 11/04 | 437 | 444 | 431 | 434 | +0.7% | 50,800 | 116億4013万 | +0.46% |
| 10/31 | 431 | 435 | 428 | 431 | -0.92% | 18,000 | 115億5967万 | -0.46% |
| 10/30 | 424 | 435 | 424 | 435 | +2.35% | 22,900 | 116億6695万 | +0.23% |
| 10/29 | 437 | 437 | 425 | 425 | -2.75% | 41,500 | 113億9875万 | -2.3% |
| 10/28 | 447 | 447 | 437 | 437 | -1.58% | 30,000 | 117億2059万 | +0.23% |
| 10/27 | （IR情報）15:30 (訂正)自己株式立会外買付取引による自己株式の取得結果および取得終了に関する訂正のお知らせ |
| 10/27 | 442 | 446 | 440 | 444 | +2.3% | 42,100 | 119億834万 | +1.6% |
| 10/24 | 436 | 439 | 434 | 434 | -1.14% | 24,200 | 116億4013万 | -0.91% |
| 10/23 | 433 | 440 | 430 | 439 | +1.62% | 37,400 | 117億7424万 | 0% |
| 10/22 | 425 | 434 | 425 | 432 | +0.93% | 22,200 | 115億8649万 | -1.82% |
| 10/21 | 430 | 430 | 424 | 428 | +0.23% | 14,100 | 114億7921万 | -2.95% |
| 10/20 | 426 | 427 | 422 | 427 | +1.91% | 23,100 | 114億5239万 | -3.39% |
| 10/17 | 425 | 425 | 417 | 419 | -0.48% | 14,400 | 112億3782万 | -5.63% |
| 10/16 | 429 | 429 | 420 | 421 | -0.71% | 30,400 | 112億9147万 | -5.39% |
| 10/15 | 415 | 424 | 415 | 424 | +2.42% | 21,600 | 113億7193万 | -5.15% |
| 10/14 | 410 | 421 | 406 | 414 | -2.59% | 89,600 | 111億372万 | -7.8% |
| 10/10 | 431 | 431 | 425 | 425 | -1.16% | 25,000 | 113億9875万 | -5.76% |
| 10/09 | 435 | 437 | 429 | 430 | -1.15% | 31,500 | 115億3285万 | -4.87% |
| 10/08 | 437 | 440 | 435 | 435 | -0.23% | 24,100 | 116億6695万 | -4.19% |
| 10/07 | 439 | 439 | 431 | 436 | -0.68% | 36,200 | 116億9377万 | -4.18% |
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。
