| 2026 |
| 06/03 | （IR情報）10:00 (訂正)「社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部訂正について |
| 06/03 | 1,717 | 1,742 | 1,713 | 1,733 | +0.93% | 6,300 | 306億9143万 | -2.26% |
| 06/02 | 1,797 | 1,797 | 1,711 | 1,717 | -4.45% | 32,800 | 304億807万 | -2.88% |
| 06/01 | 1,769 | 1,797 | 1,750 | 1,797 | +2.33% | 20,400 | 318億2487万 | +1.81% |
| 05/29 | 1,736 | 1,773 | 1,736 | 1,756 | +1.33% | 14,100 | 310億9876万 | -0.17% |
| 05/28 | 1,765 | 1,765 | 1,712 | 1,733 | -1.76% | 36,100 | 306億9143万 | -1.25% |
| 05/27 | 1,767 | 1,784 | 1,761 | 1,764 | -0.11% | 13,500 | 312億4044万 | +0.63% |
| 05/26 | 1,777 | 1,785 | 1,754 | 1,766 | -0.62% | 36,000 | 312億7586万 | +0.97% |
| 05/25 | 1,797 | 1,797 | 1,751 | 1,777 | -0.17% | 16,100 | 314億7067万 | +1.72% |
| 05/22 | 1,801 | 1,801 | 1,762 | 1,780 | +1.08% | 28,000 | 315億2380万 | +2.18% |
| 05/21 | 1,774 | 1,782 | 1,761 | 1,761 | -0.73% | 30,100 | 311億8731万 | +1.32% |
| 05/20 | 1,800 | 1,807 | 1,760 | 1,774 | -1.22% | 24,500 | 314億1754万 | +2.31% |
| 05/19 | 1,820 | 1,820 | 1,795 | 1,796 | -0.39% | 7,600 | 318億716万 | +3.88% |
| 05/18 | 1,840 | 1,840 | 1,803 | 1,803 | -1.9% | 11,700 | 319億3113万 | +4.52% |
| 05/15 | 1,830 | 1,843 | 1,819 | 1,838 | +0.77% | 13,800 | 325億5098万 | +6.92% |
| 05/14 | （IR情報）14:00 スポンサードリサーチレポート（1Q 決算フォローアップ）発行のお知らせ |
| 05/14 | 1,824 | 1,854 | 1,814 | 1,824 | +1.16% | 16,200 | 323億304万 | +6.54% |
| 05/13 | 1,777 | 1,807 | 1,777 | 1,803 | +1.35% | 7,700 | 319億3113万 | +5.69% |
| 05/12 | 1,821 | 1,825 | 1,778 | 1,779 | -2.31% | 16,100 | 315億609万 | +4.77% |
| 05/11 | 1,850 | 1,860 | 1,821 | 1,821 | 0% | 15,100 | 322億4991万 | +7.56% |
| 05/08 | 1,853 | 1,859 | 1,792 | 1,821 | -2.04% | 24,500 | 322億4991万 | +8.14% |
| 05/07 | 1,903 | 1,910 | 1,854 | 1,859 | -2.31% | 33,300 | 329億2289万 | +10.92% |
| 05/01 | 1,852 | 1,921 | 1,851 | 1,903 | +3.54% | 77,800 | 337億213万 | +14.09% |
| 04/30 | （IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:00 2026年12月期第1四半期決算補足説明資料 |
| 04/30 | （IR情報）15:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 04/30 | 1,618 | 1,920 | 1,618 | 1,838 | +12.14% | 82,400 | 325億5098万 | +10.79% |
| 04/28 | 1,632 | 1,644 | 1,616 | 1,639 | +0.74% | 6,300 | 290億2669万 | -0.79% |
| 04/27 | 1,635 | 1,637 | 1,593 | 1,627 | +1.43% | 28,600 | 288億1417万 | -1.51% |
| 04/24 | 1,622 | 1,632 | 1,600 | 1,604 | -0.99% | 18,900 | 284億684万 | -2.91% |
| 04/23 | 1,641 | 1,642 | 1,607 | 1,620 | -1.16% | 12,300 | 286億9020万 | -2.11% |
| 04/22 | 1,652 | 1,652 | 1,625 | 1,639 | -0.79% | 12,400 | 290億2669万 | -1.27% |
| 04/21 | 1,676 | 1,677 | 1,652 | 1,652 | -0.6% | 5,400 | 292億5692万 | -0.66% |
| 04/20 | 1,671 | 1,688 | 1,662 | 1,662 | -0.18% | 8,100 | 294億3402万 | -0.24% |
| 04/17 | 1,685 | 1,685 | 1,663 | 1,665 | -1.19% | 7,100 | 294億8715万 | -0.24% |
| 04/16 | 1,700 | 1,704 | 1,685 | 1,685 | -0.88% | 41,500 | 298億4135万 | +0.78% |
| 04/15 | 1,695 | 1,700 | 1,680 | 1,700 | +2.04% | 18,500 | 301億700万 | +1.49% |
| 04/14 | 1,674 | 1,686 | 1,666 | 1,666 | +0.06% | 8,400 | 295億486万 | -0.6% |
| 04/13 | 1,662 | 1,687 | 1,652 | 1,665 | +0.18% | 12,500 | 294億8715万 | -0.77% |
| 04/10 | 1,691 | 1,691 | 1,650 | 1,662 | -0.24% | 9,300 | 294億3402万 | -1.19% |
| 04/09 | 1,676 | 1,687 | 1,666 | 1,666 | -0.6% | 13,600 | 295億486万 | -1.19% |
| 04/08 | 1,689 | 1,689 | 1,661 | 1,676 | +0.9% | 15,100 | 296億8196万 | -0.65% |
| 04/07 | 1,661 | 1,666 | 1,649 | 1,661 | +0.36% | 8,400 | 294億1631万 | -1.66% |
| 04/06 | 1,674 | 1,679 | 1,647 | 1,655 | -1.14% | 26,200 | 293億1005万 | -2.3% |
| 04/03 | 1,641 | 1,674 | 1,641 | 1,674 | +3.14% | 14,900 | 296億4654万 | -1.53% |
| 04/02 | 1,649 | 1,652 | 1,611 | 1,623 | -0.98% | 22,900 | 287億4333万 | -4.75% |
| 04/01 | 1,623 | 1,645 | 1,623 | 1,639 | +2.12% | 10,700 | 290億2669万 | -4.32% |
| 03/31 | 1,605 | 1,632 | 1,590 | 1,605 | 0% | 15,500 | 284億2455万 | -6.74% |
| 03/30 | 1,648 | 1,648 | 1,602 | 1,605 | -4.24% | 14,700 | 284億2455万 | -7.17% |
| 03/27 | 1,673 | 1,684 | 1,663 | 1,676 | +0.12% | 7,300 | 296億8196万 | -3.57% |
| 03/26 | 1,700 | 1,700 | 1,655 | 1,674 | +0.18% | 13,400 | 296億4654万 | -3.9% |
| 03/25 | 1,642 | 1,679 | 1,642 | 1,671 | +1.89% | 14,700 | 295億9341万 | -4.3% |
| 03/24 | 1,654 | 1,654 | 1,622 | 1,640 | +1.11% | 10,000 | 290億4440万 | -6.18% |
| 03/23 | 1,650 | 1,651 | 1,603 | 1,622 | -3.51% | 30,100 | 287億2562万 | -7.31% |
| 03/19 | 1,721 | 1,721 | 1,675 | 1,681 | -3.11% | 17,900 | 297億7051万 | -3.94% |
| 03/18 | 1,725 | 1,745 | 1,725 | 1,735 | +1.28% | 20,200 | 307億2685万 | -0.69% |
| 03/17 | 1,757 | 1,757 | 1,712 | 1,713 | -0.46% | 6,900 | 303億3723万 | -1.61% |
| 03/16 | 1,713 | 1,742 | 1,705 | 1,721 | -0.75% | 11,400 | 304億7891万 | -0.98% |
| 03/13 | 1,753 | 1,787 | 1,733 | 1,734 | -1.08% | 10,700 | 307億914万 | 0% |
| 03/12 | （IR情報）9:15 スポンサードリサーチレポート（通期決算フォローアップ）発行のお知しらせ |
| 03/12 | 1,743 | 1,753 | 1,729 | 1,753 | -0.23% | 16,300 | 310億4563万 | +1.33% |
| 03/11 | 1,730 | 1,798 | 1,727 | 1,757 | +2.03% | 36,000 | 311億1647万 | +1.91% |
| 03/10 | 1,761 | 1,761 | 1,704 | 1,722 | +0.06% | 26,500 | 304億9662万 | +0.23% |
| 03/09 | 1,689 | 1,724 | 1,680 | 1,721 | -2.71% | 35,100 | 304億7891万 | +0.41% |
| 03/06 | 1,746 | 1,775 | 1,720 | 1,769 | +1.32% | 22,700 | 313億2899万 | +3.45% |
| 03/05 | 1,770 | 1,793 | 1,731 | 1,746 | +2.22% | 21,700 | 309億2166万 | +2.46% |
| 03/04 | 1,683 | 1,708 | 1,660 | 1,708 | -1.39% | 26,500 | 302億4868万 | +0.47% |
| 03/03 | 1,793 | 1,793 | 1,728 | 1,732 | -2.91% | 35,000 | 306億7372万 | +2% |
| 03/02 | 1,770 | 1,784 | 1,764 | 1,784 | -0.28% | 12,100 | 315億9464万 | +5.25% |
| 02/27 | 1,785 | 1,825 | 1,770 | 1,789 | -0.06% | 52,300 | 316億8319万 | +5.8% |
| 02/26 | 1,829 | 1,833 | 1,785 | 1,790 | -2.13% | 13,700 | 317億90万 | +6.29% |
| 02/25 | 1,842 | 1,842 | 1,814 | 1,829 | -0.6% | 8,600 | 323億9159万 | +9.06% |
| 02/24 | 1,830 | 1,865 | 1,802 | 1,840 | +1.32% | 29,300 | 325億8640万 | +10.25% |
| 02/20 | 1,830 | 1,830 | 1,796 | 1,816 | -0.87% | 10,300 | 321億6136万 | +9.46% |
| 02/19 | （IR情報）17:00 中期経営計画「INNOVATION30」全体補足説明資料公開に関するお知らせ |
| 02/19 | 1,790 | 1,840 | 1,764 | 1,832 | +2.75% | 21,700 | 324億4472万 | +11.1% |
| 02/18 | 1,754 | 1,789 | 1,736 | 1,783 | +1.65% | 17,100 | 315億7693万 | +8.85% |
| 02/17 | 1,725 | 1,757 | 1,710 | 1,754 | +1.74% | 34,300 | 310億6334万 | +7.67% |
| 02/16 | 1,774 | 1,774 | 1,711 | 1,724 | +1.77% | 56,400 | 305億3204万 | +6.42% |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 2025年12月期(第112期)決算補足説明資料 |
| 02/13 | （IR情報）15:00 中期経営計画「INNOVATION30」策定に関するお知らせ |
| 02/13 | 1,619 | 1,711 | 1,596 | 1,694 | +5.15% | 60,300 | 300億74万 | +5.15% |
| 02/12 | 1,617 | 1,620 | 1,604 | 1,611 | +0.12% | 12,800 | 285億3081万 | +0.37% |
| 02/10 | 1,604 | 1,612 | 1,602 | 1,609 | +0.25% | 7,500 | 284億9539万 | +0.5% |
| 02/09 | 1,640 | 1,640 | 1,600 | 1,605 | -1.35% | 13,400 | 284億2455万 | +0.44% |
| 02/06 | 1,615 | 1,631 | 1,615 | 1,627 | -0.25% | 5,900 | 288億1417万 | +1.94% |
| 02/05 | 1,626 | 1,635 | 1,616 | 1,631 | +0.43% | 8,000 | 288億8501万 | +2.32% |
| 02/04 | 1,600 | 1,632 | 1,598 | 1,624 | +0.68% | 16,600 | 287億6104万 | +1.95% |
| 02/03 | 1,627 | 1,627 | 1,605 | 1,613 | +0.5% | 9,500 | 285億6623万 | +1.26% |
| 02/02 | 1,612 | 1,638 | 1,598 | 1,605 | -0.43% | 10,700 | 284億2455万 | +0.75% |
| 01/30 | 1,618 | 1,618 | 1,594 | 1,612 | -0.37% | 8,500 | 285億4852万 | +1.13% |
| 01/29 | 1,638 | 1,638 | 1,588 | 1,618 | -0.74% | 11,100 | 286億5478万 | +1.51% |
| 01/28 | 1,624 | 1,630 | 1,612 | 1,630 | -0.31% | 10,300 | 288億6730万 | +2.32% |
| 01/27 | 1,640 | 1,645 | 1,630 | 1,635 | -1.09% | 7,300 | 289億5585万 | +2.64% |
| 01/26 | 1,653 | 1,670 | 1,632 | 1,653 | -0.9% | 27,900 | 292億7463万 | +3.83% |
| 01/23 | 1,674 | 1,685 | 1,661 | 1,668 | -0.36% | 13,900 | 295億4028万 | +4.77% |
| 01/22 | 1,624 | 1,674 | 1,620 | 1,674 | +3.4% | 36,600 | 296億4654万 | +5.35% |
| 01/21 | 1,586 | 1,624 | 1,586 | 1,619 | +0.06% | 18,000 | 286億7249万 | +2.15% |
| 01/20 | 1,640 | 1,640 | 1,618 | 1,618 | -1.04% | 18,900 | 286億5478万 | +2.15% |
| 01/19 | 1,607 | 1,647 | 1,604 | 1,635 | +3.22% | 51,600 | 289億5585万 | +3.28% |
| 01/16 | 1,584 | 1,596 | 1,581 | 1,584 | +0.7% | 11,400 | 280億5264万 | +0.19% |
| 01/15 | 1,559 | 1,580 | 1,559 | 1,573 | +0.9% | 14,300 | 278億5783万 | -0.51% |
| 01/14 | 1,550 | 1,564 | 1,549 | 1,559 | +1.17% | 16,000 | 276億989万 | -1.45% |
| 01/13 | 1,553 | 1,555 | 1,529 | 1,541 | -0.06% | 30,100 | 272億9111万 | -2.65% |
| 01/09 | 1,515 | 1,549 | 1,515 | 1,542 | +2.32% | 28,000 | 273億882万 | -2.65% |
| 01/08 | 1,532 | 1,532 | 1,500 | 1,507 | -1.12% | 37,300 | 266億8897万 | -4.92% |
| 01/07 | 1,530 | 1,530 | 1,519 | 1,524 | -0.2% | 27,600 | 269億9004万 | -4.09% |
| 01/06 | 1,521 | 1,532 | 1,521 | 1,527 | +0.46% | 26,600 | 270億4317万 | -4.08% |
| 01/05 | 1,553 | 1,556 | 1,516 | 1,520 | -2.12% | 43,500 | 269億1920万 | -4.64% |
| 12/29 | （IR情報）10:30 財務上の特約が付された既存シンジケートローン契約に基づく資金の借入実施に関するお知らせ |
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。
