| 2026 |
| 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 中期経営計画「INNOVATION30」策定に関するお知らせ |
| 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 2025年12月期決算短信〔日本基準〕(連結) |
| 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% |
| 2025 |
| 12/30 | 1,578 | 1,578 | 1,553 | 1,553 | -1.65% | 15,900 | 275億363万 | -2.69% |
| 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 |
| 12/29 | 1,547 | 1,587 | 1,545 | 1,579 | -2.35% | 36,800 | 279億6409万 | -1% |
| 12/26 | 1,630 | 1,630 | 1,611 | 1,617 | -0.06% | 27,300 | 286億3707万 | +1.51% |
| 12/25 | 1,614 | 1,619 | 1,614 | 1,618 | +0.12% | 11,200 | 286億5478万 | +1.95% |
| 12/24 | 1,633 | 1,633 | 1,613 | 1,616 | -0.06% | 15,300 | 286億1936万 | +2.15% |
| 12/23 | 1,626 | 1,626 | 1,612 | 1,617 | 0% | 10,900 | 286億3707万 | +2.6% |
| 12/22 | 1,639 | 1,640 | 1,616 | 1,617 | +0.43% | 10,000 | 286億3707万 | +2.93% |
| 12/19 | 1,618 | 1,631 | 1,601 | 1,610 | -1.23% | 10,400 | 285億1310万 | +2.81% |
| 12/18 | 1,646 | 1,646 | 1,606 | 1,630 | +1.49% | 11,600 | 288億6730万 | +4.42% |
| 12/17 | 1,643 | 1,648 | 1,606 | 1,606 | -2.25% | 11,700 | 284億4226万 | +3.28% |
| 12/16 | 1,621 | 1,643 | 1,614 | 1,643 | +3.2% | 14,900 | 290億9753万 | +6.07% |
| 12/15 | 1,588 | 1,595 | 1,588 | 1,592 | +0.25% | 6,000 | 281億9432万 | +3.18% |
| 12/12 | 1,581 | 1,590 | 1,581 | 1,588 | 0% | 3,100 | 281億2348万 | +3.18% |
| 12/11 | 1,582 | 1,590 | 1,581 | 1,588 | -0.13% | 4,900 | 281億2348万 | +3.45% |
| 12/10 | 1,593 | 1,606 | 1,590 | 1,590 | 0% | 6,800 | 281億5890万 | +3.92% |
| 12/09 | 1,593 | 1,593 | 1,580 | 1,590 | +0.38% | 5,300 | 281億5890万 | +4.26% |
| 12/08 | 1,566 | 1,586 | 1,566 | 1,584 | +0.13% | 11,300 | 280億5264万 | +4.21% |
| 12/05 | 1,595 | 1,602 | 1,582 | 1,582 | -0.82% | 9,400 | 280億1722万 | +4.42% |
| 12/04 | 1,576 | 1,595 | 1,565 | 1,595 | +2.24% | 6,300 | 282億4745万 | +5.63% |
| 12/03 | 1,580 | 1,607 | 1,560 | 1,560 | -1.14% | 11,200 | 276億2760万 | +3.59% |
| 12/02 | 1,606 | 1,606 | 1,578 | 1,578 | -1.19% | 6,800 | 279億4638万 | +4.99% |
| 12/01 | 1,600 | 1,639 | 1,595 | 1,597 | -0.06% | 22,700 | 282億8287万 | +6.54% |
| 11/28 | 1,580 | 1,598 | 1,574 | 1,598 | +1.33% | 10,100 | 283億58万 | +6.89% |
| 11/27 | 1,568 | 1,580 | 1,521 | 1,577 | +0.57% | 14,300 | 279億2867万 | +5.91% |
| 11/26 | 1,585 | 1,598 | 1,552 | 1,568 | +1.49% | 19,900 | 277億6928万 | +5.59% |
| 11/25 | 1,524 | 1,593 | 1,511 | 1,545 | +1.71% | 33,300 | 273億6195万 | +4.25% |
| 11/21 | 1,475 | 1,519 | 1,475 | 1,519 | +2.7% | 8,900 | 269億149万 | +2.7% |
| 11/20 | 1,478 | 1,499 | 1,476 | 1,479 | +0.61% | 4,500 | 261億9309万 | +0.07% |
| 11/19 | 1,479 | 1,479 | 1,470 | 1,470 | +0.27% | 4,700 | 260億3370万 | -0.61% |
| 11/18 | 1,491 | 1,491 | 1,466 | 1,466 | -1.68% | 12,200 | 259億6286万 | -0.88% |
| 11/17 | 1,492 | 1,504 | 1,490 | 1,491 | -0.07% | 7,900 | 264億561万 | +0.68% |
| 11/14 | 1,487 | 1,505 | 1,487 | 1,492 | +0.34% | 13,600 | 264億2332万 | +0.67% |
| 11/13 | 1,478 | 1,495 | 1,475 | 1,487 | +0.61% | 5,400 | 263億3477万 | +0.41% |
| 11/12 | 1,488 | 1,488 | 1,477 | 1,478 | +0.34% | 3,700 | 261億7538万 | -0.2% |
| 11/11 | （IR情報）15:00 スポンサードリサーチレポート（3Q 決算フォローアップ）発行のお知らせ |
| 11/11 | 1,495 | 1,495 | 1,470 | 1,473 | -1.47% | 6,600 | 260億8683万 | -0.54% |
| 11/10 | 1,496 | 1,500 | 1,490 | 1,495 | -0.07% | 7,500 | 264億7645万 | +1.01% |
| 11/07 | 1,480 | 1,500 | 1,480 | 1,496 | +1.08% | 5,600 | 264億9416万 | +1.22% |
| 11/06 | 1,469 | 1,480 | 1,464 | 1,480 | +0.82% | 7,500 | 262億1080万 | +0.41% |
| 11/05 | 1,463 | 1,469 | 1,440 | 1,468 | +0.34% | 14,900 | 259億9828万 | -0.34% |
| 11/04 | 1,452 | 1,464 | 1,451 | 1,463 | +0.83% | 14,000 | 259億973万 | -0.68% |
| 10/31 | （IR情報）15:30 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 10/31 | （IR情報）15:30 業績連動型株式報酬制度の継続に伴う自己株式の処分に関するお知らせ |
| 10/31 | （IR情報）15:00 2025年12月期第3四半期決算補足説明資料 |
| 10/31 | （IR情報）15:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 10/31 | 1,475 | 1,479 | 1,450 | 1,451 | -0.96% | 15,500 | 256億9721万 | -1.49% |
| 10/30 | 1,479 | 1,479 | 1,450 | 1,465 | -0.34% | 10,500 | 259億4515万 | -0.54% |
| 10/29 | 1,485 | 1,488 | 1,466 | 1,470 | -0.88% | 6,500 | 260億3370万 | -0.14% |
| 10/28 | 1,499 | 1,500 | 1,480 | 1,483 | -0.8% | 4,700 | 262億6393万 | +0.82% |
| 10/27 | 1,494 | 1,496 | 1,475 | 1,495 | +1.01% | 12,400 | 264億7645万 | +1.84% |
| 10/24 | 1,494 | 1,499 | 1,480 | 1,480 | 0% | 7,600 | 262億1080万 | +0.95% |
| 10/23 | 1,475 | 1,483 | 1,461 | 1,480 | +1.93% | 13,100 | 262億1080万 | +1.02% |
| 10/22 | （5%ルール）日華共栄会理事長出口隆弘（10.14%） |
| 10/22 | 1,490 | 1,490 | 1,452 | 1,452 | -2.22% | 23,700 | 257億1492万 | -0.82% |
| 10/21 | 1,481 | 1,485 | 1,471 | 1,485 | +0.2% | 8,600 | 262億9935万 | +1.43% |
| 10/20 | 1,486 | 1,498 | 1,481 | 1,482 | +0.14% | 4,400 | 262億4622万 | +1.37% |
| 10/17 | 1,486 | 1,492 | 1,480 | 1,480 | -0.34% | 8,700 | 262億1080万 | +1.3% |
| 10/16 | 1,512 | 1,515 | 1,477 | 1,485 | -1.79% | 44,000 | 262億9935万 | +1.78% |
| 10/15 | 1,471 | 1,512 | 1,471 | 1,512 | +2.79% | 15,000 | 267億7752万 | +3.85% |
| 10/14 | 1,487 | 1,492 | 1,468 | 1,471 | -2.39% | 20,200 | 260億5141万 | +1.31% |
| 10/10 | 1,511 | 1,512 | 1,488 | 1,507 | -0.13% | 16,900 | 266億8897万 | +4.07% |
| 10/09 | 1,485 | 1,509 | 1,481 | 1,509 | +2.17% | 23,500 | 267億2439万 | +4.57% |
| 10/08 | 1,481 | 1,481 | 1,473 | 1,477 | +0.07% | 3,200 | 261億5767万 | +2.71% |
| 10/07 | 1,487 | 1,489 | 1,476 | 1,476 | -0.74% | 26,200 | 261億3996万 | +2.93% |
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。
